FINAL PRE-CLEARING PRICES AS OF 06/27/23 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 1927.0 1929.4 1912.7A 1915.2B 1914.0 -9.7 49 1923.7 71 574 JUL23 1927.4 1930.2 1912.3 1914.6B 1915.1 -10.0 228 1925.1 766 2065 AUG23 1932.7 1940.3 1919.8 1923.3 1923.8 -10.0 177006 1933.8 147769 352829 OCT23 1951.8 1959.0 1939.6 1941.8A 1943.0 -10.1 1477 1953.1 721 13164 DEC23 1972.3 1978.9B 1958.7 1962.0 1962.5 -10.1 6894 1972.6 7618 54362 FEB24 1995.9 1998.4 1978.5 1983.4B 1982.1 -10.2 402 1992.3 504 6529 APR24 2010.8 2010.8 1997.4A 1999.0A 2001.1 -10.2 168 2011.3 125 2965 JUN24 2033.1 2033.1 2019.1 2020.6B 2019.7 -10.4 27 2030.1 27 1651 AUG24 2037.2 2037.2 2036.2 2036.0A 2036.9 -10.4 8 2047.3 211 OCT24 ---- ---- ---- 2049.6A 2052.5 -10.4 4 2062.9 54 DEC24 2068.3 2068.3 2068.3 2064.6A 2067.5 -10.4 8 2077.9 2 784 FEB25 ---- ---- ---- 2089.6A 2084.9 -10.4 2095.3 APR25 ---- ---- ---- ---- 2103.1 -10.4 2113.5 JUN25 ---- ---- ---- 2114.2A 2109.3 -10.4 2119.7 290 DEC25 ---- ---- ---- ---- 2135.7 -10.4 2146.1 9 JUN26 ---- ---- ---- ---- 2150.3 -10.4 2160.7 DEC26 ---- ---- ---- ---- 2174.8 -10.4 2185.2 2 JUN27 ---- ---- ---- ---- 2189.5 -10.4 2199.9 DEC27 ---- ---- ---- ---- 2212.0 -10.4 2222.4 JUN28 ---- ---- ---- ---- 2223.7 -10.4 2234.1 DEC28 ---- ---- ---- ---- 2243.2 -10.4 2253.6 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 .0 -.1 .0 .0 .0 764 .0 DEC23 .0 .1 .0 .1 .0 .0 517 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUN23 ---- ---- ---- 23.115B 22.939 +.134 1 22.805 6 431 JUL23 22.835 23.150 22.785 22.910 22.960 +.134 48212 22.826 57623 27870 AUG23 22.890 23.230 22.890 23.035B 23.049 +.126 269 22.923 410 291 SEP23 23.025 23.335 22.980 23.100 23.148 +.124 36867 23.024 38786 92691 DEC23 23.360 23.640 23.310 23.455B 23.469 +.118 1635 23.351 1365 10417 JAN24 ---- ---- ---- 23.760B 23.590 +.118 23.472 154 MAR24 23.745 23.895B 23.715A 23.680A 23.797 +.118 291 23.679 107 1714 MAY24 23.985 23.985 23.890 23.970B 24.006 +.110 24 23.896 43 354 JUL24 24.205 24.205 24.195 24.120A 24.229 +.110 16 24.119 34 197 SEP24 ---- ---- ---- ---- 24.440 +.110 24.330 6 10 DEC24 ---- ---- ---- 24.660B 24.706 +.110 24.596 2 19 JAN25 ---- ---- ---- ---- 24.826 +.110 24.716 MAR25 ---- ---- ---- ---- 25.025 +.110 24.915 JUL25 ---- ---- ---- ---- 24.869 +.110 24.759 3 DEC25 ---- ---- ---- ---- 24.981 +.110 24.871 JUL26 ---- ---- ---- ---- 25.772 +.110 25.662 5 DEC26 ---- ---- ---- ---- 25.874 +.110 25.764 JUL27 ---- ---- ---- ---- 25.982 +.110 25.872 DEC27 ---- ---- ---- ---- 26.084 +.110 25.974 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUN23 ---- ---- ---- 22.780A 22.939 +.134 22.805 320 JUL23 22.820 23.150 22.785 22.910 22.960 +.134 8669 22.826 7725 6841 AUG23 22.915 23.220 22.895 23.010 23.049 +.126 313 22.923 356 287 SEP23 23.030 23.330 22.990 23.100B 23.148 +.124 1830 23.024 1234 2346 DEC23 23.330 23.650 23.330 23.355A 23.469 +.118 113 23.351 83 523 JAN24 ---- 23.480B ---- 23.690B 23.590 +.118 23.472 1 12 MAR24 ---- ---- ---- 23.645A 23.797 +.118 23.679 30 MAY24 24.235 24.235 23.940A 23.950 24.006 +.110 2 23.896 6 JUL24 ---- ---- ---- ---- 24.229 +.110 24.119 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option CALL 1200 ---- 739.80B 721.20A 721.20A 723.80 -10.10 733.90 1225 ---- 714.80B 696.20A 696.20A 698.80 -10.10 708.90 1250 ---- 689.80B 671.20A 671.20A 673.80 -10.10 683.90 1275 ---- 664.80B 646.20A 646.20A 648.80 -10.10 658.90 1300 ---- 639.80B 621.20A 621.20A 623.80 -10.10 633.90 1325 ---- 614.80B 596.20A 596.20A 598.80 -10.10 608.90 1350 ---- 589.80B 571.20A 571.20A 573.80 -10.10 583.90 1375 ---- 564.80B 546.20A 546.20A 548.80 -10.10 558.90 1390 ---- 549.80B 531.20A 531.20A 533.80 -10.10 543.90 1400 ---- 539.80B 521.20A 521.20A 523.80 -10.10 533.90 1410 ---- 529.80B 511.20A 511.20A 513.80 -10.10 523.90 1420 ---- 519.80B 501.20A 501.20A 503.80 -10.10 513.90 1425 ---- 514.80B 496.20A 496.20A 498.80 -10.10 508.90 1430 ---- 509.80B 491.20A 491.20A 493.80 -10.10 503.90 1440 ---- 499.80B 481.20A 481.20A 483.80 -10.10 493.90 1450 ---- 489.80B 471.20A 471.20A 473.80 -10.10 483.90 1460 ---- 479.80B 461.20A 461.20A 463.80 -10.10 473.90 1470 ---- 469.80B 451.20A 451.20A 453.80 -10.10 463.90 1475 ---- 464.80B 446.20A 446.20A 448.80 -10.10 458.90 1480 ---- 459.80B 441.20A 441.20A 443.80 -10.10 453.90 1490 ---- 449.80B 431.20A 431.20A 433.80 -10.10 443.90 1495 ---- 444.80B 426.20A 426.20A 428.80 -10.10 438.90 1500 ---- 439.80B 421.20A 421.20A 423.80 -10.10 433.90 1505 ---- 434.80B 416.20A 416.20A 418.80 -10.10 428.90 1510 ---- 429.80B 411.20A 411.20A 413.80 -10.10 423.90 2 1515 ---- 424.80B 406.20A 406.20A 408.80 -10.10 418.90 1520 ---- 419.80B 401.20A 401.20A 403.80 -10.10 413.90 1525 ---- 414.80B 396.20A 396.20A 398.80 -10.10 408.90 1530 ---- 409.80B 391.20A 391.20A 393.80 -10.10 403.90 1535 ---- 404.80B 386.20A 386.20A 388.80 -10.10 398.90 1540 ---- 399.80B 381.20A 381.20A 383.80 -10.10 393.90 1545 ---- 394.80B 376.20A 376.20A 378.80 -10.10 388.90 1550 ---- 389.80B 371.20A 371.20A 373.80 -10.10 383.90 1555 ---- 384.80B 366.20A 366.20A 368.80 -10.10 378.90 1560 ---- 379.80B 361.20A 361.20A 363.80 -10.10 373.90 1565 ---- 374.80B 356.20A 356.20A 358.80 -10.10 368.90 1570 ---- 369.80B 351.20A 351.20A 353.80 -10.10 363.90 1575 ---- 364.80B 346.20A 346.20A 348.80 -10.10 358.90 1580 ---- 359.80B 341.20A 341.20A 343.80 -10.10 353.90 1585 ---- 354.80B 336.20A 336.20A 338.80 -10.10 348.90 1590 ---- 349.80B 331.20A 331.20A 333.80 -10.10 343.90 1595 ---- 344.80B 326.20A 326.20A 328.80 -10.10 338.90 1600 ---- 339.80B 321.20A 321.20A 323.80 -10.10 333.90 1605 ---- 334.80B 316.20A 316.20A 318.80 -10.10 328.90 1610 ---- 329.80B 311.20A 311.20A 313.80 -10.10 323.90 1615 ---- 324.80B 306.20A 306.20A 308.80 -10.10 318.90 1620 ---- 319.80B 301.20A 301.20A 303.80 -10.10 313.90 1625 ---- 314.80B 296.20A 296.20A 298.80 -10.10 308.90 1 1630 ---- 309.80B 291.20A 291.20A 293.80 -10.10 303.90 1635 ---- 304.80B 286.20A 286.20A 288.80 -10.10 298.90 1640 ---- 299.80B 281.20A 281.20A 283.80 -10.10 293.90 1645 ---- 294.80B 276.20A 276.20A 278.80 -10.10 288.90 1650 ---- 289.80B 271.20A 271.20A 273.80 -10.10 283.90 10 1655 ---- 284.80B 266.20A 266.20A 268.80 -10.10 278.90 1660 ---- 279.80B 261.20A 261.20A 263.80 -10.10 273.90 1665 ---- 274.80B 256.20A 256.20A 258.80 -10.10 268.90 1670 ---- 269.80B 251.20A 251.20A 253.80 -10.10 263.90 1675 ---- 264.80B 246.20A 246.20A 248.80 -10.10 258.90 1680 ---- 259.80B 241.20A 241.20A 243.80 -10.10 253.90 1 1685 ---- 254.80B 236.20A 236.20A 238.80 -10.10 248.90 1690 ---- 249.80B 231.20A 231.20A 233.80 -10.10 243.90 1695 ---- 244.80B 226.20A 226.20A 228.80 -10.10 238.90 1700 ---- 239.80B 221.20A 221.20A 223.80 -10.10 233.90 90 1705 ---- 234.80B 216.20A 216.20A 218.80 -10.10 228.90 1710 ---- 229.80B 211.20A 211.20A 213.80 -10.10 223.90 1715 ---- 224.80B 206.20A 206.20A 208.80 -10.10 218.90 1720 ---- 219.80B 201.20A 201.20A 203.80 -10.10 213.90 1725 ---- 214.80B 196.20A 196.20A 198.80 -10.10 208.90 4 1730 ---- 209.80B 191.20A 191.20A 193.80 -10.10 203.90 1735 ---- 204.80B 186.20A 186.20A 188.80 -10.10 198.90 1740 ---- 199.80B 181.20A 181.20A 183.80 -10.10 193.90 1745 ---- 194.80B 176.20A 176.20A 178.80 -10.10 188.90 1750 ---- 189.80B 171.20A 171.20A 173.80 -10.10 183.90 91 1755 ---- 184.80B 166.20A 166.20A 168.80 -10.10 178.90 3 1760 ---- 179.80B 161.20A 161.20A 163.80 -10.10 173.90 18 1765 ---- 174.80B 156.20A 156.20A 158.80 -10.10 168.90 22 1770 ---- 169.80B 151.20A 151.20A 153.80 -10.10 163.90 4 1775 ---- 164.80B 146.20A 146.20A 148.80 -10.10 158.90 7 1780 ---- 159.80B 141.20A 141.20A 143.80 -10.10 153.90 1785 ---- 154.80B 136.20A 136.20A 138.80 -10.10 148.90 19 1790 ---- 149.80B 131.20A 131.20A 133.80 -10.10 143.90 1795 ---- 144.80B 126.20A 126.20A 128.80 -10.10 138.90 1800 ---- 139.80B 121.00A 121.00A 123.80 -10.10 133.90 177 1805 ---- 134.80B 116.20A 116.20A 118.80 -10.10 128.90 1810 ---- 129.80B 111.20A 111.20A 113.80 -10.10 123.90 27 1815 ---- 124.80B 106.00A 106.00A 108.80 -10.10 118.90 8 1820 ---- 119.80B 101.00A 101.00A 103.80 -10.10 113.90 2 1825 ---- 114.80B 96.00A 96.00A 98.80 -10.10 108.90 1 1830 ---- 109.80B 91.00A 91.00A 93.80 -10.10 103.90 10 1835 ---- 104.80B 86.00A 86.00A 88.80 -10.10 98.90 1840 ---- 99.80B 81.00A 81.00A 83.80 -10.10 93.90 32 1845 ---- 94.80B 76.00A 76.00A 78.80 -10.10 88.90 1 1850 87.80 90.00B 71.00A 90.00B 73.80 -10.10 2 83.90 411 1855 ---- 85.00B 66.00A 66.00A 68.80 -10.10 78.90 21 1860 ---- 80.00B 61.00A 61.00A 63.80 -10.10 73.90 668 1865 ---- 75.00B 56.00A 56.00A 58.80 -10.10 68.90 139 1870 ---- 70.00B 51.00A 51.00A 53.80 -10.10 63.90 256 1875 ---- 65.10B 46.10A 46.10A 48.80 -10.10 58.90 53 1880 ---- 60.00B 41.10A 41.10A 43.80 -10.10 53.90 195 1885 39.50 55.10B 36.10A 36.60A 38.80 -10.10 2 48.90 10 1890 ---- 50.00B 31.10A 31.10A 33.80 -10.10 43.90 287 1895 ---- 45.00B 26.10A 26.10A 28.80 -10.20 39.00 138 1900 ---- 40.10B 21.20A 21.20A 23.80 -10.20 34.00 11 1112 1905 24.00 35.00B 16.10 24.40B 18.80 -10.20 3 29.00 553 1910 17.80 30.00B 11.60A 11.70A 13.80 -10.40 4 24.20 248 1915 23.10 25.10B 6.80A 6.80A 8.80 -10.60 5 19.40 10 44 1920 11.10 20.20B 2.30A 3.60A 3.80 -11.10 58 14.90 17 224 1925 10.00 15.30B .10A .70B .00 -10.70 183 10.70 32 405 1930 5.40 11.00B .10 .10 .00 -7.20 401 7.20 55 273 1935 4.40 7.40B .10 .10 .00 -4.60 174 4.60 661 388 1940 2.30 4.50B .10A .10A .00 -2.70 628 2.70 721 736 1945 1.40 2.50 .10 .10 .00 -1.50 118 1.50 303 675 1950 1.00 1.40B .10 .10 .00 -.90 98 .90 486 2815 1955 .60 .80B .10 .10A .00 -.50 57 .50 169 326 1960 .30 .40 .10A .10A .00 -.30 44 .30 530 2003 1965 .20 .30 .10A .10A .00 -.20 28 .20 564 1026 1970 .10 .10 .10 .10 .00 -.10 119 .10 625 2265 1975 .10 .10 .10 .10 .00 -.10 35 .10 292 2280 1980 ---- ---- ---- ---- .00 -.10 .10 45 1212 1985 ---- ---- ---- ---- .00 -.10 .10 919 1990 ---- ---- ---- ---- .00 -.10 .10 7 1249 1995 ---- ---- ---- ---- .00 -.10 .10 27 473 2000 ---- ---- ---- ---- .00 -.10 1 .10 4 3023 2005 ---- ---- ---- ---- .00 -.10 .10 409 2010 ---- ---- ---- ---- .00 -.10 2 .10 12 586 2015 ---- ---- ---- ---- .00 -.10 2 .10 966 2020 ---- ---- ---- ---- .00 -.10 .10 3 1869 2025 ---- ---- ---- ---- .00 -.10 .10 1523 2030 ---- ---- ---- ---- .00 -.10 .10 6 1796 2035 ---- ---- ---- ---- .00 -.10 .10 800 2040 ---- ---- ---- ---- .00 -.10 .10 667 2045 ---- ---- ---- ---- .00 -.10 .10 623 2050 ---- ---- ---- ---- .00 -.10 .10 4483 2055 ---- ---- ---- ---- .00 -.10 .10 177 2060 ---- ---- ---- ---- .00 -.10 .10 42 1459 2065 ---- ---- ---- ---- .00 -.10 .10 1174 2070 ---- ---- ---- ---- .00 -.10 .10 1 1163 2075 ---- ---- ---- ---- .00 -.10 .10 2193 2080 ---- ---- ---- ---- .00 -.10 .10 896 2085 ---- ---- ---- ---- .00 -.10 .10 636 2090 ---- ---- ---- ---- .00 -.10 .10 442 2095 ---- ---- ---- ---- .00 -.10 .10 275 2100 ---- ---- ---- ---- .00 -.10 .10 4392 2105 ---- ---- ---- ---- .00 -.10 .10 349 2110 ---- ---- ---- ---- .00 -.10 .10 766 2115 ---- ---- ---- ---- .00 -.10 .10 221 2120 ---- ---- ---- ---- .00 -.10 .10 334 2125 ---- ---- ---- ---- .00 -.10 .10 1238 2130 ---- ---- ---- ---- .00 -.10 .10 779 2135 ---- ---- ---- ---- .00 -.10 .10 296 2140 ---- ---- ---- ---- .00 -.10 .10 1159 2145 ---- ---- ---- ---- .00 -.10 .10 79 2150 ---- ---- ---- ---- .00 -.10 .10 4133 2155 ---- ---- ---- ---- .00 -.10 .10 219 2160 ---- ---- ---- ---- .00 -.10 .10 2 857 2165 ---- ---- ---- ---- .00 -.10 .10 1 568 2170 ---- ---- ---- ---- .00 -.10 .10 1 364 2175 ---- ---- ---- ---- .00 -.10 .10 575 2180 ---- ---- ---- ---- .00 -.10 .10 211 2185 ---- ---- ---- ---- .00 -.10 .10 293 2190 ---- ---- ---- ---- .00 -.10 .10 162 2195 ---- ---- ---- ---- .00 -.10 .10 278 2200 ---- ---- ---- ---- .00 -.10 .10 1 6013 2205 ---- ---- ---- ---- .00 -.10 .10 2 143 2210 .10 .10 .10 .10 .00 -.10 20 .10 164 2215 ---- ---- ---- ---- .00 -.10 .10 3 393 2220 ---- ---- ---- ---- .00 -.10 .10 1 177 2225 ---- ---- ---- ---- .00 -.10 .10 1339 2230 ---- ---- ---- ---- .00 -.10 .10 3636 2235 ---- ---- ---- ---- .00 -.10 .10 213 2240 ---- ---- ---- ---- .00 -.10 .10 167 2245 ---- ---- ---- ---- .00 -.10 .10 64 2250 ---- ---- ---- ---- .00 -.10 .10 10 2808 2255 ---- ---- ---- ---- .00 -.10 .10 46 2260 ---- ---- ---- ---- .00 -.10 .10 39 2265 ---- ---- ---- ---- .00 -.10 .10 90 2270 ---- ---- ---- ---- .00 -.10 .10 769 2275 ---- ---- ---- ---- .00 -.10 .10 1212 2280 ---- ---- ---- ---- .00 -.10 .10 137 2290 ---- ---- ---- ---- .00 -.10 .10 150 2300 ---- ---- ---- ---- .00 -.10 .10 5681 2310 ---- ---- ---- ---- .00 -.10 .10 63 2320 ---- ---- ---- ---- .00 -.10 .10 49 2325 ---- ---- ---- ---- .00 -.10 .10 418 2330 ---- ---- ---- ---- .00 -.10 .10 169 2340 ---- ---- ---- ---- .00 -.10 .10 246 2350 ---- ---- ---- ---- .00 -.10 .10 656 2360 ---- ---- ---- ---- .00 -.10 .10 139 2370 ---- ---- ---- ---- .00 -.10 .10 184 2375 ---- ---- ---- ---- .00 -.10 .10 223 2380 ---- ---- ---- ---- .00 -.10 .10 243 2400 ---- ---- ---- ---- .00 -.10 .10 748 2425 ---- ---- ---- ---- .00 -.10 .10 146 2450 ---- ---- ---- ---- .00 -.10 .10 5385 2475 ---- ---- ---- ---- .00 -.10 .10 139 2500 ---- ---- ---- ---- .00 -.10 .10 1443 2525 ---- ---- ---- ---- .00 -.10 .10 140 2550 ---- ---- ---- ---- .00 -.10 .10 435 2575 ---- ---- ---- ---- .00 -.10 .10 454 2700 ---- ---- ---- ---- .00 -.10 .10 852 3000 ---- ---- ---- ---- .00 -.10 .10 843 OG AUG23 Gold Option CALL 1200 ---- 739.10B 721.30A 721.30A 723.80 -10.00 733.80 1225 ---- 714.80B 695.90A 695.90A 698.80 -10.00 708.80 1250 ---- 689.80B 670.90A 670.90A 673.80 -10.00 683.80 1275 ---- 664.80B 645.90A 645.90A 648.80 -10.00 658.80 1300 ---- 639.80B 620.90A 620.90A 623.80 -10.00 633.80 1325 ---- 614.80B 595.90A 595.90A 598.80 -10.00 608.80 1350 ---- 589.80B 570.90A 570.90A 573.80 -10.00 583.80 1375 ---- 564.80B 545.90A 545.90A 548.80 -10.00 558.80 1390 ---- 549.80B 530.90A 530.90A 533.80 -10.00 543.80 1400 ---- 539.80B 520.90A 520.90A 523.80 -10.00 533.80 1410 ---- 529.80B 510.90A 510.90A 513.80 -10.00 523.80 1420 ---- 519.80B 500.90A 500.90A 503.80 -10.00 513.80 1425 ---- 514.80B 495.90A 495.90A 498.80 -10.00 508.80 1430 ---- 509.80B 490.90A 490.90A 493.80 -10.00 503.80 1440 ---- 499.80B 480.90A 480.90A 483.80 -10.00 493.80 1450 ---- 489.80B 470.90A 470.90A 473.80 -10.00 483.80 1 1460 ---- 479.80B 460.90A 460.90A 463.80 -10.00 473.80 1 1470 ---- 469.80B 450.90A 450.90A 453.80 -10.00 463.80 1475 ---- 464.80B 445.90A 445.90A 448.80 -10.00 458.80 1480 ---- 459.80B 440.90A 440.90A 443.80 -10.00 453.80 1490 ---- 449.80B 430.90A 430.90A 433.80 -10.00 443.80 1495 ---- 444.80B 425.90A 425.90A 428.80 -10.00 438.80 1500 ---- 439.80B 420.90A 420.90A 423.80 -10.00 433.80 1505 ---- 434.80B 415.90A 415.90A 418.80 -10.00 428.80 1510 ---- 429.80B 410.90A 410.90A 413.80 -10.00 423.80 1515 ---- 424.80B 405.90A 405.90A 408.80 -10.00 418.80 1520 ---- 419.80B 400.90A 400.90A 403.80 -10.00 413.80 1525 ---- 414.80B 395.90A 395.90A 398.80 -10.00 408.80 1530 ---- 409.80B 390.90A 390.90A 393.80 -10.00 403.80 1535 ---- 404.80B 385.90A 385.90A 388.80 -10.00 398.80 1540 ---- 399.80B 380.90A 380.90A 383.80 -10.00 393.80 1545 ---- 394.80B 375.90A 375.90A 378.80 -10.00 388.80 1550 ---- 389.80B 370.90A 370.90A 373.80 -10.00 383.80 1555 ---- 384.80B 365.90A 365.90A 368.80 -10.00 378.80 1560 ---- 379.80B 360.90A 360.90A 363.80 -10.00 373.80 1565 ---- 374.80B 355.90A 355.90A 358.80 -10.00 368.80 1570 ---- 369.80B 350.90A 350.90A 353.80 -10.00 363.80 1575 ---- 364.80B 345.90A 345.90A 348.80 -10.00 358.80 1580 ---- 359.80B 340.90A 340.90A 343.80 -10.00 353.80 1585 ---- 354.80B 335.90A 335.90A 338.80 -10.00 348.80 1590 ---- 349.80B 330.90A 330.90A 333.80 -10.00 343.80 1595 ---- 344.80B 325.90A 325.90A 328.80 -10.00 338.80 1600 ---- 339.80B 320.90A 320.90A 323.80 -10.00 333.80 1605 ---- 334.80B 315.90A 315.90A 318.80 -10.00 328.80 1610 ---- 329.80B 310.90A 310.90A 313.80 -10.00 323.80 1615 ---- 324.80B 305.90A 305.90A 308.80 -10.00 318.80 1620 ---- 319.80B 300.90A 300.90A 303.80 -10.00 313.80 1625 ---- 314.80B 295.90A 295.90A 298.80 -10.00 308.80 1630 ---- 309.80B 290.90A 290.90A 293.80 -10.00 303.80 1635 ---- 304.80B 285.90A 285.90A 288.80 -10.00 298.80 1640 ---- 299.80B 280.90A 280.90A 283.80 -10.00 293.80 1645 ---- 294.80B 275.90A 275.90A 278.80 -10.00 288.80 1650 ---- 289.80B 270.90A 270.90A 273.80 -10.00 283.80 66 1655 ---- 284.80B 265.90A 265.90A 268.80 -10.00 278.80 1660 ---- 279.80B 260.90A 260.90A 263.80 -10.00 273.80 1665 ---- 274.80B 255.90A 255.90A 258.80 -10.00 268.80 1 1670 ---- 269.80B 250.90A 250.90A 253.80 -10.00 263.80 1675 ---- 264.80B 245.90A 245.90A 248.80 -10.00 258.80 65 1680 ---- 259.80B 241.00A 241.00A 243.80 -10.00 253.80 1685 ---- 254.80B 236.00A 236.00A 238.80 -10.00 248.80 1690 ---- 249.80B 231.00A 231.00A 233.80 -10.00 243.80 1695 ---- 244.80B 226.00A 226.00A 228.80 -10.00 238.80 1700 ---- 239.80B 220.60A 220.60A 223.80 -10.00 233.80 188 1705 ---- 234.80B 216.00A 216.00A 218.80 -10.00 228.80 1710 ---- 229.80B 211.00A 211.00A 213.90 -9.90 223.80 1715 ---- 224.80B 206.00A 206.00A 208.90 -9.90 218.80 1720 ---- 219.80B 201.10A 201.10A 203.90 -9.90 213.80 4 1725 ---- 215.10B 195.70A 195.70A 198.90 -9.90 3 208.80 11 1730 ---- 209.80B 191.10A 191.10A 193.90 -10.00 203.90 1735 ---- 204.80B 186.10A 186.10A 189.00 -9.90 198.90 1 1740 ---- 199.80B 181.10A 181.10A 184.00 -9.90 193.90 1745 ---- 194.90B 176.20A 176.20A 179.00 -9.90 188.90 66 1750 179.10 190.10B 170.80A 170.80A 174.10 -9.80 1 183.90 475 1755 ---- 184.90B 166.30A 166.30A 169.10 -9.90 179.00 1 1760 ---- 179.90B 161.30A 161.30A 164.20 -9.80 174.00 4 1765 ---- 175.00B 156.40A 156.40A 159.20 -9.80 169.00 3 1770 ---- 170.00B 151.40A 151.40A 154.30 -9.80 164.10 104 1775 ---- 165.30B 146.10A 146.10A 149.30 -9.80 159.10 933 1780 ---- 160.10B 141.60A 141.60A 144.40 -9.80 154.20 5 1785 ---- 155.10B 136.70A 136.70A 139.50 -9.80 149.30 1790 ---- 150.20B 131.80A 131.80A 134.60 -9.80 144.40 2 1795 ---- 145.30B 126.90A 126.90A 129.70 -9.70 139.40 2 1800 ---- 140.70B 121.70A 121.70A 124.80 -9.70 134.50 113 1805 ---- 135.40B 117.20A 117.20A 120.00 -9.70 129.70 1 1810 ---- 130.60B 112.40A 112.40A 115.10 -9.70 124.80 5 1815 ---- 125.70B 107.60A 107.60A 110.30 -9.70 120.00 10 1820 ---- 120.80B 102.80A 102.80A 105.50 -9.60 115.10 1825 ---- 116.20B 97.80A 97.80A 100.80 -9.60 1 110.40 141 1830 ---- 111.20B 93.40A 93.40A 96.10 -9.50 105.60 1123 1835 ---- 106.40B 88.80A 88.80A 91.40 -9.50 1 100.90 51 1840 ---- 101.60B 83.90A 83.90A 86.80 -9.40 2 96.20 1 1845 81.40 96.90B 79.40A 87.20B 82.30 -9.20 1 91.50 1 1850 ---- 92.40B 74.90A 74.90A 77.80 -9.20 87.00 961 1855 ---- 87.90B 70.60A 70.60A 73.40 -9.10 82.50 38 1860 69.80 83.30B 66.30A 66.30A 69.00 -9.00 2 78.00 385 1865 ---- 78.90B 62.10A 62.10A 64.80 -8.80 73.60 1 1870 ---- 74.40B 58.10A 58.10A 60.60 -8.80 69.40 16 1875 ---- 70.10B 54.20A 54.20A 56.60 -8.60 65.20 333 1880 ---- 65.80B 50.40A 50.40A 52.70 -8.40 61.10 36 1885 ---- 61.70B 46.70A 46.70A 48.90 -8.30 57.20 79 1890 ---- 57.70B 43.20A 43.20A 45.30 -8.10 53.40 134 1895 ---- 53.80B 39.80A 39.80A 41.90 -7.80 49.70 5 1900 41.90 50.00B 36.60A 40.20B 38.50 -7.60 2 46.10 2 1447 1905 ---- 46.40B 33.50A 33.50A 35.40 -7.30 42.70 84 1910 35.80 43.00B 30.50A 33.10B 32.40 -7.10 13 39.50 2 231 1915 33.00 39.70B 27.80A 27.80A 29.60 -6.80 4 36.40 5 166 1920 32.30 36.60B 25.30A 25.30A 26.90 -6.60 31 33.50 7 303 1925 26.40 33.60B 22.80A 22.80A 24.40 -6.30 172 30.70 22 554 1930 28.50 30.80B 20.70A 20.70A 22.10 -6.00 190 28.10 22 198 1935 24.20 28.20B 18.70A 18.70A 19.90 -5.70 195 25.60 147 384 1940 24.20 25.70B 16.80A 17.40A 17.90 -5.50 77 23.40 77 278 1945 17.30 23.40B 15.00A 16.70B 16.10 -5.10 12 21.20 223 411 1950 19.70 21.30B 13.30 14.50B 14.40 -4.80 365 19.20 468 1751 1955 16.30 19.30B 12.00A 12.00A 12.80 -4.60 82 17.40 9 406 1960 16.50 17.40B 10.70A 11.60B 11.40 -4.30 99 15.70 109 706 1965 13.50 15.60B 9.50 10.20B 10.20 -3.90 29 14.10 111 657 1970 11.00 14.10B 8.40A 9.20B 9.00 -3.70 180 12.70 63 824 1975 12.50 12.60B 7.50A 8.10B 8.00 -3.40 155 11.40 617 1345 1980 11.00 11.30B 6.60A 6.60A 7.10 -3.10 397 10.20 186 461 1985 8.70 10.20B 5.80 6.20B 6.30 -2.90 387 9.20 260 320 1990 8.70 9.10B 5.10 5.50B 5.50 -2.70 480 8.20 570 601 1995 7.70 8.10B 4.40 4.70A 4.90 -2.40 127 7.30 398 1017 2000 6.40 7.30B 3.90 4.10 4.30 -2.20 793 6.50 79 4458 2005 5.30 6.40B 3.40 3.80B 3.80 -2.00 84 5.80 37 882 2010 4.70 5.70B 3.00 3.30 3.40 -1.80 203 5.20 345 723 2015 5.10 5.10 2.80 2.90A 3.00 -1.60 46 4.60 445 839 2020 4.30 4.50B 2.50A 2.50A 2.60 -1.50 614 4.10 103 1181 2025 3.90 4.00 2.20A 2.30 2.30 -1.40 80 3.70 57 2527 2030 ---- 3.60B 2.00A 3.60B 2.10 -1.20 11 3.30 81 810 2035 1.80 3.20B 1.80 1.80 1.80 -1.10 10 2.90 18 587 2040 2.60 2.80B 1.60 1.70 1.60 -1.00 131 2.60 9 1038 2045 2.30 2.50B 1.40 1.40 1.50 -.80 14 2.30 16 555 2050 1.90 2.20B 1.30 1.30 1.30 -.80 91 2.10 59 5328 2055 1.80 2.00B 1.10 1.20B 1.20 -.60 7 1.80 7 220 2060 1.50 1.70 1.10 1.10 1.00 -.60 19 1.60 64 634 2065 .90 .90 .90 .90 .90 -.60 5 1.50 39 444 2070 .90 1.40B .80 1.00 .80 -.50 42 1.30 18 585 2075 1.30 1.30 .80 .80 .80 -.40 20 1.20 40 2887 2080 ---- ---- .70A .70A .70 -.40 116 1.10 42 1710 2085 .70 .80 .70 .70A .60 -.30 149 .90 316 2090 ---- ---- .60A .60A .60 -.20 .80 4 276 2095 .60 .60 .60 .60 .50 -.30 1 .80 6 383 2100 .60 .60 .40 .60 .50 -.20 74 .70 47 10992 2105 ---- ---- .50A .50A .50 -.10 1 .60 2 170 2110 .40 .40 .40 .40 .40 -.10 38 .50 5 3117 2115 ---- ---- .40A .40A .40 -.10 1 .50 639 2120 ---- ---- .40A .40A .40 -.10 1 .50 2 576 2125 .30 .30 .30 .30 .30 -.10 21 .40 44 2451 2130 .30 .30 .30 .30 .30 -.10 10 .40 2 530 2135 .30 .30 .30 .30 .30 -.10 2 .40 190 2140 .30 .30 .30 .30 .30 .00 117 .30 25 169 2145 ---- ---- ---- ---- .30 .00 1 .30 273 2150 .20 .20 .20 .20 .20 -.10 65 .30 33 3887 2155 ---- ---- .20A .20A .20 -.10 .30 312 2160 .20 .20 .20 .20 .20 .00 51 .20 511 2165 .20 .20 .20 .20 .20 .00 12 .20 8 292 2170 .10 .20 .10 .20 .20 .00 79 .20 816 2175 .20 .20 .20 .20 .20 .00 7 .20 1250 2180 ---- ---- ---- ---- .20 .00 .20 26 646 2185 ---- ---- ---- ---- .20 +.10 .10 101 2190 .20 .20 .20 .20 .20 +.10 50 .10 1 96 2195 .20 .20 .20 .20 .10 .00 50 .10 15 106 2200 .10 .20 .10 .20 .10 .00 165 .10 52 4560 2205 .10 .10 .10 .10 .10 .00 9 .10 54 2210 .10 .10 .10 .10 .10 .00 1 .10 98 2215 ---- ---- ---- ---- .10 .00 .10 860 2220 ---- ---- ---- ---- .10 .00 .10 286 2225 .10 .10 .10 .10 .10 .00 8 .10 1029 2230 ---- ---- ---- ---- .10 .00 .10 307 2235 .10 .10 .10 .10 .10 .00 116 .10 107 2240 ---- ---- ---- ---- .10 .00 .10 505 2245 ---- ---- ---- ---- .10 .00 .10 37 2250 .10 .10 .10 .10 .10 .00 14 .10 5395 2255 ---- ---- ---- ---- .10 .00 .10 34 2260 ---- ---- ---- ---- .10 .00 .10 115 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 ---- ---- ---- ---- .10 .00 .10 40 2275 ---- ---- ---- ---- .10 .00 .10 163 2280 ---- ---- ---- ---- .10 .00 .10 214 2290 ---- ---- ---- ---- .10 .00 .10 148 2300 .10 .10 .10 .10 .10 .00 6 .10 1539 2310 ---- ---- ---- ---- .10 .00 .10 119 2320 ---- ---- ---- ---- .10 .00 .10 146 2325 ---- ---- ---- ---- .10 .00 .10 154 2330 ---- ---- ---- ---- .10 .00 .10 116 2340 ---- ---- ---- ---- .10 .00 .10 63 2350 ---- ---- ---- ---- .10 .00 .10 545 2360 ---- ---- ---- ---- .10 .00 .10 113 2370 .10 .10 .10 .10 .10 .00 3 .10 4 74 2375 ---- ---- ---- ---- .10 .00 .10 276 2380 ---- ---- ---- ---- .10 .00 .10 127 2400 .10 .10 .10 .10 .10 .00 15 .10 33 1540 2425 ---- ---- ---- ---- .10 .00 .10 258 2450 .10 .10 .10 .10 .10 .00 25 .10 1426 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 .10 .10 .10 .10 .10 .00 5 .10 2257 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 .10 .10 .10 .10 .10 .00 9 .10 737 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 .10 .10 .10 .10 .10 .00 5 .10 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1571 3500 .10 .10 .10 .10 .10 .00 5 .10 3 12 4000 ---- ---- ---- ---- .10 .00 .10 512 OG SEP23 Gold Option CALL 1200 ---- 758.30B 740.50A 740.50A 743.00 -10.10 753.10 3 1225 ---- 734.00B 715.10A 715.10A 718.00 -10.10 728.10 1250 ---- 709.00B 690.10A 690.10A 693.00 -10.10 703.10 1275 ---- 684.00B 665.10A 665.10A 668.00 -10.10 678.10 1300 ---- 659.00B 640.10A 640.10A 643.00 -10.10 653.10 1325 ---- 634.00B 615.10A 615.10A 618.00 -10.10 628.10 1350 ---- 609.00B 590.10A 590.10A 593.00 -10.10 603.10 1 1375 ---- 584.00B 565.10A 565.10A 568.00 -10.10 578.10 1 1400 ---- 559.00B 540.10A 540.10A 543.00 -10.10 553.10 1410 ---- 549.00B 530.10A 530.10A 533.00 -10.10 543.10 1420 ---- 539.00B 520.10A 520.10A 523.00 -10.10 533.10 1425 ---- 534.00B 515.10A 515.10A 518.00 -10.10 528.10 1430 ---- 529.00B 510.10A 510.10A 513.00 -10.10 523.10 1440 ---- 519.00B 500.10A 500.10A 503.00 -10.10 513.10 1450 ---- 509.00B 490.10A 490.10A 493.00 -10.10 503.10 1460 ---- 499.00B 480.10A 480.10A 483.00 -10.10 493.10 1470 ---- 489.00B 470.10A 470.10A 473.00 -10.10 483.10 1475 ---- 484.00B 465.10A 465.10A 468.00 -10.10 478.10 1480 ---- 479.00B 460.10A 460.10A 463.00 -10.10 473.10 1490 ---- 469.00B 450.10A 450.10A 453.00 -10.10 463.10 1500 ---- 459.00B 440.10A 440.10A 443.00 -10.10 453.10 1505 ---- 454.00B 435.10A 435.10A 438.00 -10.10 448.10 1510 ---- 449.00B 430.10A 430.10A 433.00 -10.10 443.10 1515 ---- 444.00B 425.10A 425.10A 428.00 -10.10 438.10 1520 ---- 439.00B 420.10A 420.10A 423.00 -10.10 433.10 1525 ---- 434.00B 415.10A 415.10A 418.00 -10.10 428.10 1530 ---- 429.00B 410.10A 410.10A 413.00 -10.10 423.10 1535 ---- 424.00B 405.10A 405.10A 408.00 -10.10 418.10 1540 ---- 419.00B 400.10A 400.10A 403.00 -10.10 413.10 1545 ---- 414.00B 395.10A 395.10A 398.00 -10.10 408.10 1550 ---- 409.00B 390.10A 390.10A 393.00 -10.10 403.10 1555 ---- 404.00B 385.10A 385.10A 388.00 -10.10 398.10 1560 ---- 399.00B 380.10A 380.10A 383.00 -10.10 393.10 1565 ---- 394.00B 375.10A 375.10A 378.00 -10.10 388.10 1570 ---- 389.00B 370.10A 370.10A 373.00 -10.10 383.10 1575 ---- 384.00B 365.10A 365.10A 368.00 -10.10 378.10 1580 ---- 379.00B 360.10A 360.10A 363.00 -10.10 373.10 1585 ---- 374.00B 355.10A 355.10A 358.00 -10.10 368.10 1 1590 ---- 369.00B 350.10A 350.10A 353.00 -10.10 363.10 1595 ---- 364.00B 345.10A 345.10A 348.00 -10.10 358.10 1600 ---- 359.00B 340.10A 340.10A 343.00 -10.10 353.10 1605 ---- 354.00B 335.10A 335.10A 338.00 -10.10 348.10 1610 ---- 349.00B 330.10A 330.10A 333.00 -10.10 343.10 1615 ---- 344.00B 325.10A 325.10A 328.00 -10.10 338.10 1 1620 ---- 339.00B 320.10A 320.10A 323.00 -10.10 333.10 1625 ---- 334.00B 315.10A 315.10A 318.00 -10.10 328.10 1630 ---- 329.00B 310.10A 310.10A 313.00 -10.10 323.10 1635 ---- 324.00B 305.10A 305.10A 308.00 -10.10 318.10 1640 ---- 319.00B 300.10A 300.10A 303.00 -10.10 313.10 1645 ---- 314.00B 295.10A 295.10A 298.00 -10.10 308.10 1650 ---- 309.00B 290.10A 290.10A 293.00 -10.10 303.10 1 1655 ---- 304.00B 285.10A 285.10A 288.00 -10.10 298.10 1660 ---- 299.00B 280.10A 280.10A 283.00 -10.10 293.10 1665 ---- 294.00B 275.10A 275.10A 278.00 -10.10 288.10 1670 ---- 289.00B 270.10A 270.10A 273.00 -10.10 283.10 1675 ---- 284.00B 264.80A 264.80A 268.00 -10.10 278.10 1 1680 ---- 279.00B 260.10A 260.10A 263.00 -10.10 273.10 1685 ---- 274.00B 255.20A 255.20A 258.00 -10.10 268.10 1690 ---- 269.00B 250.20A 250.20A 253.10 -10.00 263.10 1695 ---- 264.00B 245.20A 245.20A 248.10 -10.00 258.10 1 1700 ---- 259.30B 239.90A 239.90A 243.10 -10.00 253.10 17 1705 ---- 254.10B 235.30A 235.30A 238.20 -10.00 248.20 1710 ---- 249.10B 230.40A 230.40A 233.20 -10.00 243.20 1715 ---- 244.10B 225.40A 225.40A 228.20 -10.00 238.20 1720 ---- 239.20B 220.50A 220.50A 223.30 -10.00 233.30 1725 ---- 234.50B 215.20A 215.20A 218.40 -9.90 228.30 1730 ---- 229.30B 210.60A 210.60A 213.40 -10.00 223.40 1735 ---- 224.30B 205.70A 205.70A 208.50 -10.00 218.50 1740 ---- 219.40B 200.80A 200.80A 203.60 -9.90 213.50 1 1745 ---- 214.50B 195.90A 195.90A 198.70 -9.90 208.60 1750 ---- 209.80B 190.70A 190.70A 193.80 -9.90 203.70 23 1755 ---- 204.60B 186.10A 186.10A 188.90 -9.90 198.80 1760 ---- 199.70B 181.30A 181.30A 184.10 -9.80 193.90 1 1765 ---- 194.80B 176.40A 176.40A 179.20 -9.90 189.10 1770 ---- 190.00B 171.60A 171.60A 174.40 -9.80 184.20 1 1775 ---- 185.30B 166.50A 166.50A 169.60 -9.80 179.40 2 1780 ---- 180.20B 162.00A 162.00A 164.80 -9.70 174.50 2 1785 ---- 175.40B 157.20A 157.20A 160.00 -9.70 169.70 42 1790 ---- 170.60B 152.50A 152.50A 155.20 -9.70 164.90 3 1795 ---- 165.80B 147.80A 147.80A 150.50 -9.70 160.20 7 1800 ---- 161.20B 142.80A 142.80A 145.80 -9.60 155.40 3046 1805 ---- 156.20B 138.40A 138.40A 141.10 -9.60 150.70 1810 ---- 151.50B 133.80A 133.80A 136.50 -9.50 146.00 4 1815 ---- 146.80B 129.00A 129.00A 131.90 -9.50 141.40 1820 ---- 142.10B 124.40A 124.40A 127.40 -9.40 136.80 10 1825 ---- 137.70B 119.90A 119.90A 122.80 -9.40 132.20 2 1830 ---- 132.90B 115.50A 115.50A 118.40 -9.20 127.60 1835 ---- 128.50B 111.10A 111.10A 114.00 -9.10 123.10 1840 122.50 124.10B 106.80A 106.80A 109.60 -9.10 2 118.70 66 1845 ---- 119.50B 102.50A 102.50A 105.30 -9.00 114.30 1 1850 ---- 115.20B 98.40A 98.40A 101.10 -8.90 110.00 5059 1855 ---- 110.80B 94.20A 94.20A 96.90 -8.80 105.70 1 1860 104.80 106.40B 90.10A 93.50B 92.80 -8.70 3 101.50 2 1865 ---- 102.20B 86.20A 86.20A 88.80 -8.50 97.30 1870 ---- 98.10B 82.30A 82.30A 84.80 -8.40 93.20 1 1875 ---- 94.00B 78.50A 78.50A 81.00 -8.30 89.30 98 1880 ---- 89.80B 74.70A 74.70A 77.20 -8.20 85.40 252 1885 72.30 86.00B 71.20A 72.20A 73.50 -8.00 1 81.50 13 1890 ---- 82.10B 67.70A 67.70A 70.00 -7.80 77.80 25 1895 76.10 78.40B 64.30A 64.30A 66.50 -7.70 1 74.20 68 1900 ---- 74.60B 61.00A 61.00A 63.10 -7.60 70.70 165 1905 ---- 71.10B 57.80A 57.80A 59.80 -7.40 67.20 16 1910 ---- 67.60B 54.70A 54.70A 56.70 -7.20 63.90 25 1915 ---- 64.30B 51.70A 51.70A 53.60 -7.10 60.70 221 1920 ---- 61.00B 48.90A 48.90A 50.70 -6.90 57.60 41 1925 ---- 57.90B 46.10A 46.10A 47.90 -6.70 54.60 6 1930 ---- 54.80B 43.50A 43.50A 45.20 -6.60 51.80 8 217 1935 44.50 51.90B 41.00A 45.40B 42.60 -6.40 7 49.00 1 703 1940 ---- 49.10B 38.50A 38.50A 40.10 -6.30 1 46.40 1 3 1945 38.20 46.40B 36.30A 40.70B 37.80 -6.00 3 43.80 50 1950 35.40 44.00B 34.10A 34.10A 35.50 -5.90 14 41.40 51 437 1955 ---- 41.40B 31.90A 31.90A 33.30 -5.70 39.00 24 47 1960 ---- 39.10B 30.00A 30.00A 31.30 -5.50 36.80 131 1965 29.70 36.80B 28.10A 28.10A 29.30 -5.40 36 34.70 9 77 1970 ---- 34.70B 26.30A 26.30A 27.50 -5.20 30 32.70 4 295 1975 32.50 32.60B 24.60A 25.80B 25.80 -4.90 17 30.70 1 994 1980 28.00 30.70B 23.00A 23.00A 24.10 -4.80 2 28.90 9 123 1985 ---- 28.90B 21.50A 21.50A 22.60 -4.60 27.20 376 1990 20.90 27.10B 20.10A 21.10B 21.10 -4.40 2 25.50 311 1995 ---- 25.50B 18.80A 18.80A 19.70 -4.30 24.00 1027 2000 20.10 23.90B 17.60A 17.60A 18.40 -4.10 281 22.50 204 7682 2005 ---- 22.40B 16.40A 16.40A 17.20 -3.90 21.10 160 2010 16.00 21.00B 15.30A 15.30A 16.10 -3.70 8 19.80 48 140 2015 14.70 19.70B 14.30A 14.90B 15.00 -3.50 9 18.50 2 193 2020 14.20 18.50B 13.30A 13.30A 14.00 -3.40 56 17.40 141 2025 12.80 17.30B 12.40A 13.00B 13.00 -3.30 45 16.30 103 3352 2030 15.10 16.20B 11.60A 11.60A 12.20 -3.00 26 15.20 2 172 2035 11.20 15.20B 10.80 10.90 11.30 -3.00 182 14.30 59 508 2040 11.00 14.20B 10.10A 10.10A 10.60 -2.80 2 13.40 51 223 2045 12.40 13.30B 9.40A 10.10B 9.90 -2.60 5 12.50 99 2050 12.60 12.60 8.80A 8.80A 9.20 -2.50 63 11.70 12 2374 2055 9.40 11.60B 8.30A 8.30A 8.60 -2.40 3 11.00 2 49 2060 10.50 10.90B 7.70A 7.70A 8.00 -2.30 12 10.30 11 1393 2065 9.90 10.20B 7.20A 8.20B 7.50 -2.10 4 9.60 312 2070 7.00 9.60B 6.70A 6.90A 7.00 -2.00 1 9.00 1 56 2075 ---- 9.00B 6.30A 6.30A 6.50 -2.00 33 8.50 55 803 2080 6.20 8.40B 5.90A 5.90A 6.10 -1.80 1 7.90 2 285 2085 6.00 7.80B 5.50A 6.20B 5.70 -1.70 15 7.40 5 308 2090 5.30 7.30B 5.20A 5.40B 5.30 -1.70 1 7.00 3 22 2095 7.00 7.00 4.90A 4.90A 5.00 -1.50 3 6.50 64 2100 6.10 6.50B 4.60 4.60 4.70 -1.40 245 6.10 255 3442 2105 ---- 6.00B 4.30A 4.30A 4.40 -1.40 5.80 5 83 2110 ---- 5.70B 4.00A 4.00A 4.10 -1.30 1 5.40 2 156 2115 ---- 5.30B 3.80A 3.80A 3.80 -1.30 1 5.10 2 44 2120 ---- 5.00B 3.50A 3.50A 3.60 -1.20 1 4.80 28 125 2125 3.70 4.70B 3.30A 3.30A 3.40 -1.10 1 4.50 2 1628 2130 ---- 4.40B 3.10A 4.40B 3.20 -1.00 6 4.20 4 77 2135 3.40 4.10B 3.00A 3.00A 3.00 -1.00 12 4.00 2 504 2140 ---- 3.90B 2.80A 3.90B 2.80 -.90 1 3.70 19 2145 ---- 3.60B 2.60A 3.60B 2.60 -.90 3.50 12 67 2150 2.50 3.40B 2.50 2.50 2.50 -.80 9 3.30 29 8307 2155 3.10 3.20B 2.30A 2.30A 2.30 -.80 1 3.10 1 184 2160 3.10 3.10 2.20A 2.20A 2.20 -.70 27 2.90 5 277 2165 2.20 2.80B 2.10A 2.10A 2.10 -.60 2 2.70 3 40 2170 ---- 2.70B 2.00A 2.70B 2.00 -.60 2.60 2 743 2175 2.60 2.60 1.90A 1.90A 1.90 -.50 1 2.40 1 818 2180 ---- ---- 1.80A 1.80A 1.80 -.50 2.30 2 127 2185 ---- ---- 1.70A 1.70A 1.70 -.50 1 2.20 345 2190 ---- 2.10B 1.60A 2.10B 1.60 -.40 1 2.00 22 2195 ---- 2.00B 1.50A 2.00B 1.50 -.40 1 1.90 3 72 2200 1.90 1.90 1.40 1.40 1.40 -.40 20 1.80 5 2633 2205 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 7 15 2210 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 2 65 2215 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 30 2220 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 1 217 2225 1.20 1.20 1.10 1.10 1.10 -.30 2 1.40 1 436 2230 ---- ---- 1.00A 1.00A 1.00 -.30 3 1.30 53 2235 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 26 2240 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 35 2245 ---- ---- .90A .90A .90 -.20 1 1.10 30 2250 ---- ---- .90A .90A .90 -.10 17 1.00 33 2864 2255 ---- ---- .80A .80A .80 -.20 1 1.00 1 55 2260 ---- ---- .80A .80A .80 -.10 .90 417 2265 ---- ---- .80A .80A .80 -.10 .90 27 2270 ---- ---- .70A .70A .70 -.10 .80 100 2275 ---- ---- .70A .70A .70 -.10 .80 410 2280 .60 .60 .60 .60 .70 .00 1 .70 8 250 2285 ---- ---- .60A .60A .60 -.10 .70 40 2290 .50 .50 .50 .50 .60 -.10 1 .70 15 2295 ---- ---- ---- ---- .60 .00 .60 17 2300 ---- ---- .50A .50A .50 -.10 3 .60 2 4151 2310 ---- ---- ---- ---- .50 .00 .50 52 2320 ---- ---- ---- ---- .50 .00 .50 1 91 2325 .40 .40 .40 .40 .40 -.10 10 .50 1 202 2330 ---- ---- ---- ---- .40 .00 .40 172 2340 ---- ---- ---- ---- .40 .00 .40 111 2350 .30 .30 .30 .30 .40 .00 2 .40 3482 2360 ---- ---- ---- ---- .30 .00 .30 77 2370 .30 .30 .30 .30 .30 .00 1 .30 8 2375 ---- ---- ---- ---- .30 .00 .30 5 676 2380 ---- ---- ---- ---- .30 .00 .30 84 2390 ---- ---- ---- ---- .20 -.10 .30 20 2400 ---- ---- ---- ---- .20 -.10 .30 1720 2425 ---- ---- ---- ---- .20 .00 .20 393 2450 .20 .20 .20 .20 .20 .00 1 .20 1662 2475 ---- ---- ---- ---- .10 -.10 .20 859 2490 ---- ---- ---- ---- .10 -.10 .20 2 153 2500 ---- ---- .10A .10A .10 -.10 .20 60 824 2525 ---- ---- ---- ---- .10 .00 .10 181 2550 ---- ---- ---- ---- .10 .00 .10 792 2575 ---- ---- ---- ---- .10 .00 .10 42 189 2600 .10 .10 .10 .10 .10 .00 3 .10 2 1719 2750 .10 .10 .10 .10 .10 .00 3 .10 267 3000 .10 .10 .10 .10 .10 .00 5 .10 1922 OG OCT23 Gold Option CALL 1200 ---- 757.90B 741.00A 741.00A 743.00 -10.10 753.10 1225 ---- 732.80B 716.00A 716.00A 718.00 -10.10 728.10 1250 ---- 707.80B 690.90A 690.90A 693.00 -10.10 703.10 1275 ---- 682.90B 666.00A 666.00A 668.00 -10.10 678.10 1300 ---- 657.80B 640.90A 640.90A 643.00 -10.10 653.10 1325 ---- 632.80B 615.90A 615.90A 618.00 -10.10 628.10 1350 ---- 607.90B 590.90A 590.90A 593.00 -10.10 603.10 1375 ---- 582.90B 565.90A 565.90A 568.00 -10.10 578.10 1400 ---- 557.90B 540.90A 540.90A 543.00 -10.10 553.10 1410 ---- 547.90B 530.90A 530.90A 533.00 -10.10 543.10 1420 ---- 537.90B 520.90A 520.90A 523.00 -10.10 533.10 1425 ---- 532.90B 515.90A 515.90A 518.00 -10.10 528.10 1430 ---- 527.90B 510.90A 510.90A 513.00 -10.10 523.10 1440 ---- 517.90B 500.90A 500.90A 503.00 -10.10 513.10 1450 ---- 507.90B 490.80A 490.80A 493.00 -10.10 503.10 1460 ---- 497.90B 480.90A 480.90A 483.00 -10.10 493.10 1470 ---- 487.90B 470.80A 470.80A 473.00 -10.10 483.10 1475 ---- 482.90B 465.80A 465.80A 468.00 -10.10 478.10 1480 ---- 477.90B 460.80A 460.80A 463.00 -10.10 473.10 1490 ---- 468.00B 450.80A 450.80A 453.00 -10.10 463.10 1500 ---- 458.00B 440.80A 440.80A 443.00 -10.10 453.10 1505 ---- 453.00B 435.80A 435.80A 438.00 -10.10 448.10 1510 ---- 448.00B 430.80A 430.80A 433.00 -10.10 443.10 1515 ---- 443.00B 425.80A 425.80A 428.00 -10.10 438.10 1520 ---- 438.00B 420.80A 420.80A 423.00 -10.10 433.10 1525 ---- 433.00B 415.80A 415.80A 418.00 -10.10 428.10 1530 ---- 428.00B 410.80A 410.80A 413.00 -10.10 423.10 1535 ---- 423.00B 405.80A 405.80A 408.00 -10.10 418.10 1540 ---- 418.00B 400.80A 400.80A 403.00 -10.10 413.10 1545 ---- 413.00B 395.80A 395.80A 398.00 -10.10 408.10 1550 ---- 408.00B 390.80A 390.80A 393.00 -10.10 403.10 1555 ---- 403.00B 385.80A 385.80A 388.00 -10.10 398.10 1560 ---- 398.00B 380.80A 380.80A 383.00 -10.10 393.10 1565 ---- 393.00B 375.80A 375.80A 378.00 -10.10 388.10 1570 ---- 388.00B 370.80A 370.80A 373.00 -10.10 383.10 1575 ---- 383.00B 365.80A 365.80A 368.00 -10.10 378.10 1580 ---- 378.00B 360.80A 360.80A 363.00 -10.10 373.10 1585 ---- 373.00B 355.80A 355.80A 358.00 -10.10 368.10 1590 ---- 368.00B 350.80A 350.80A 353.00 -10.10 363.10 1595 ---- 363.00B 345.80A 345.80A 348.00 -10.10 358.10 1600 ---- 358.10B 340.80A 340.80A 343.00 -10.10 353.10 1605 ---- 353.00B 335.80A 335.80A 338.00 -10.10 348.10 1610 ---- 348.00B 330.80A 330.80A 333.00 -10.10 343.10 1615 ---- 343.00B 325.80A 325.80A 328.00 -10.10 338.10 1620 ---- 338.00B 320.80A 320.80A 323.00 -10.10 333.10 1625 ---- 333.10B 315.80A 315.80A 318.00 -10.10 328.10 1630 ---- 328.10B 310.80A 310.80A 313.00 -10.10 323.10 1635 ---- 323.10B 305.80A 305.80A 308.00 -10.10 318.10 1640 ---- 318.10B 300.80A 300.80A 303.00 -10.10 313.10 1645 ---- 313.10B 295.80A 295.80A 298.00 -10.10 308.10 1650 ---- 308.10B 290.00A 290.00A 293.00 -10.10 303.10 8 1655 ---- 303.10B 285.80A 285.80A 288.00 -10.10 298.10 1660 ---- 298.10B 280.80A 280.80A 283.00 -10.10 293.10 1665 ---- 293.10B 275.80A 275.80A 278.10 -10.10 288.20 1670 ---- 288.20B 270.90A 270.90A 273.10 -10.10 283.20 1675 ---- 284.30B 265.20A 265.20A 268.20 -10.00 278.20 6 1680 ---- 278.20B 261.00A 261.00A 263.20 -10.10 273.30 1685 ---- 273.40B 256.00A 256.00A 258.30 -10.00 268.30 1690 ---- 268.30B 251.10A 251.10A 253.30 -10.10 263.40 1695 ---- 263.50B 246.30A 246.30A 248.40 -10.10 258.50 1700 ---- 259.50B 240.60A 240.60A 243.50 -10.00 253.50 42 1705 ---- 253.20B 236.80A 236.80A 238.60 -10.00 248.60 1 1710 ---- 248.80B 231.60A 231.60A 233.70 -10.00 243.70 1715 ---- 243.80B 226.60A 226.60A 228.90 -9.90 238.80 1720 ---- 238.50B 222.20A 222.20A 224.00 -10.00 234.00 1 1725 ---- 235.00B 216.30A 216.30A 219.20 -9.90 229.10 11 1730 ---- 229.00B 212.60A 212.60A 214.30 -9.90 224.20 5 1735 ---- 224.20B 207.80A 207.80A 209.50 -9.90 219.40 4 1740 ---- 219.40B 202.90A 202.90A 204.70 -9.90 214.60 38 1745 ---- 214.50B 198.20A 198.20A 200.00 -9.80 209.80 2 1750 ---- 210.70B 192.40A 192.40A 195.20 -9.80 205.00 8 1755 ---- 204.90B 188.70A 188.70A 190.50 -9.70 200.20 2 1760 ---- 200.60B 183.60A 183.60A 185.80 -9.60 195.40 1765 ---- 195.90B 178.90A 178.90A 181.10 -9.60 190.70 1770 ---- 191.10B 174.20A 174.20A 176.40 -9.60 186.00 1775 ---- 186.90B 168.90A 168.90A 171.80 -9.50 181.30 146 1780 ---- 181.20B 165.30A 165.30A 167.20 -9.50 176.70 2 1785 ---- 176.60B 159.80A 159.80A 162.60 -9.40 172.00 1790 ---- 171.90B 155.20A 155.20A 158.00 -9.40 167.40 1795 ---- 167.30B 150.80A 150.80A 153.50 -9.40 162.90 1800 ---- 163.60B 146.30A 146.30A 149.00 -9.30 158.30 293 1805 ---- 159.10B 141.80A 141.80A 144.60 -9.20 153.80 1810 ---- 154.60B 137.50A 137.50A 140.20 -9.20 149.40 1815 ---- 150.10B 133.10A 133.10A 135.80 -9.10 144.90 1820 ---- 145.70B 128.90A 128.90A 131.50 -9.10 140.60 1825 ---- 141.30B 124.70A 124.70A 127.30 -8.90 136.20 35 35 1830 ---- 136.90B 120.50A 120.50A 123.10 -8.90 132.00 1 1835 ---- 132.60B 116.40A 116.40A 118.90 -8.80 127.70 33 33 1840 ---- 128.40B 112.40A 112.40A 114.90 -8.70 123.60 210 1845 ---- 124.20B 108.40A 108.40A 110.80 -8.70 119.50 1850 ---- 120.10B 104.50A 104.50A 106.90 -8.50 115.40 14 1855 ---- 116.00B 100.60A 100.60A 103.00 -8.40 111.40 1860 ---- 112.00B 96.90A 96.90A 99.20 -8.30 107.50 2 1865 ---- 108.00B 93.20A 93.20A 95.50 -8.20 103.70 1 1870 ---- 104.10B 89.60A 89.60A 91.80 -8.10 99.90 250 1875 ---- 100.30B 86.10A 86.10A 88.20 -8.00 96.20 50 1880 ---- 96.60B 82.70A 82.70A 84.70 -7.90 92.60 1885 ---- 93.00B 79.30A 79.30A 81.30 -7.80 89.10 29 1890 75.80 89.40B 75.80 78.40B 78.00 -7.60 1 85.60 2 1895 ---- 85.90B 72.90A 72.90A 74.80 -7.40 82.20 1 1900 76.20 82.50B 69.40 72.00B 71.70 -7.30 6 79.00 9 246 1905 ---- 79.20B 66.80A 66.80A 68.60 -7.20 75.80 2 1910 69.90 75.90B 63.90A 75.90B 65.60 -7.10 1 72.70 1 40 1915 ---- 72.80B 61.10A 61.10A 62.80 -6.90 69.70 3 1920 ---- 69.90B 58.40A 58.40A 60.00 -6.80 66.80 9 1925 ---- 66.90B 55.70A 55.70A 57.30 -6.60 63.90 264 1930 ---- 64.10B 53.10A 53.10A 54.70 -6.50 61.20 71 1935 ---- 61.30B 50.70A 50.70A 52.20 -6.40 58.60 2 1940 48.50 58.70B 48.20A 49.00A 49.80 -6.20 62 56.00 41 1945 49.50 56.10B 46.00A 46.00A 47.50 -6.00 11 53.50 197 1950 50.10 53.60B 43.80A 44.70 45.30 -5.80 6 51.10 20 547 1955 50.80 51.20B 41.70 43.20B 43.10 -5.80 2 48.90 90 1960 39.80 48.90B 39.70A 41.10B 41.00 -5.60 8 46.60 15 481 1965 ---- 46.70B 37.70A 37.70A 39.10 -5.40 26 44.50 1 44 1970 41.60 44.50B 35.90A 44.30B 37.20 -5.30 18 42.50 52 862 1975 ---- 42.50B 34.10A 34.10A 35.30 -5.20 40.50 804 1980 ---- 40.50B 32.50A 32.50A 33.60 -5.00 38.60 30 1985 ---- 38.60B 30.80A 30.80A 31.90 -4.90 36.80 74 1990 35.70 36.80B 29.30A 36.50B 30.30 -4.70 1 35.00 1 254 1995 ---- 35.10B 27.80A 27.80A 28.80 -4.60 33.40 76 2000 ---- 33.40B 26.40A 26.40A 27.40 -4.40 31.80 1 1792 2005 ---- 31.80B 25.10A 25.10A 26.00 -4.30 30.30 15 2010 ---- 30.30B 23.80A 23.80A 24.70 -4.10 28.80 228 2015 27.90 28.90B 22.60A 28.50B 23.40 -4.00 3 27.40 194 2020 23.00 27.50B 21.50A 21.50A 22.30 -3.80 4 26.10 15 234 2025 ---- 26.20B 20.40A 20.40A 21.10 -3.70 1 24.80 1 349 2030 ---- 24.90B 19.30A 19.30A 20.10 -3.50 23.60 18 162 2035 22.40 23.70B 18.40A 23.30B 19.10 -3.40 10 22.50 20 2040 ---- 22.50B 17.50A 17.50A 18.10 -3.30 21.40 427 2045 ---- 21.40B 16.60A 16.60A 17.20 -3.20 20.40 4 2050 ---- 20.40B 15.80A 15.80A 16.30 -3.10 52 19.40 26 1278 2055 ---- 19.40B 15.00A 15.00A 15.50 -3.00 18.50 45 2060 ---- 18.40B 14.20A 14.20A 14.80 -2.80 17.60 667 2065 ---- 17.50B 13.50A 13.50A 14.00 -2.70 16.70 26 2070 ---- 16.70B 12.90A 12.90A 13.30 -2.60 15.90 713 2075 ---- 15.90B 12.30A 12.30A 12.70 -2.50 8 15.20 675 2080 ---- 15.20B 11.70A 11.70A 12.10 -2.40 8 14.50 23 248 2085 ---- 14.40B 11.10A 11.10A 11.50 -2.30 13.80 101 2090 10.70 13.80B 10.60A 10.70 10.90 -2.20 42 13.10 140 2095 ---- 13.10B 10.10A 10.10A 10.40 -2.10 12.50 51 2100 10.00 12.50B 9.50 10.00B 9.90 -2.00 7 11.90 18 2215 2105 ---- 11.90B 9.10A 9.10A 9.40 -2.00 3 11.40 7 42 2110 8.80 11.40B 8.70A 8.90B 9.00 -1.80 1 10.80 5 46 2115 8.40 10.80B 8.30A 8.40 8.60 -1.70 1 10.30 6 53 2120 8.60 10.30B 7.90A 8.20B 8.10 -1.80 8 9.90 12 2125 8.20 9.90B 7.50 7.60 7.80 -1.60 4 9.40 44 5820 2130 ---- 9.40B 7.20A 7.20A 7.40 -1.60 9.00 65 2135 ---- 8.90B 6.90A 6.90A 7.10 -1.50 8.60 35 2140 6.50 8.50B 6.50 6.70B 6.70 -1.50 2 8.20 69 2145 ---- 8.10B 6.30A 6.30A 6.40 -1.40 7.80 34 2150 6.40 7.80B 5.90 6.10B 6.10 -1.40 133 7.50 5 1033 2155 6.10 7.30B 5.70A 5.70A 5.80 -1.30 2 7.10 69 2160 ---- 7.00B 5.50A 7.00B 5.60 -1.20 20 6.80 2 214 2165 5.20 6.60B 5.20 5.20 5.30 -1.20 18 6.50 1 30 2170 6.50 6.50 5.00A 5.00A 5.10 -1.10 1 6.20 38 2175 ---- 6.10B 4.80A 6.10B 4.80 -1.20 6.00 323 2180 4.70 5.80B 4.60A 4.80B 4.60 -1.10 1 5.70 3 138 2185 ---- 5.50B 4.40A 5.50B 4.40 -1.00 2 5.40 44 304 2190 4.20 5.30B 4.20 4.20A 4.20 -1.00 7 5.20 1 83 2195 4.10 4.10 4.00A 4.00A 4.00 -1.00 2 5.00 26 2200 4.80 4.90B 3.80 3.90B 3.80 -1.00 42 4.80 52 2346 2205 ---- ---- 3.70A 3.70A 3.70 -.90 1 4.60 3 2210 ---- ---- 3.50A 3.50A 3.50 -.90 3 4.40 8 2215 ---- ---- 3.40A 3.40A 3.30 -.90 3 4.20 1 27 2220 ---- ---- 3.20A 3.20A 3.20 -.80 4.00 20 55 2225 3.30 3.90B 3.10A 3.20A 3.10 -.70 1 3.80 2 58 2230 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1 15 2235 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1 22 2240 ---- 3.40B 2.80A 3.40B 2.70 -.60 3.30 34 2245 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 16 2250 2.70 3.20B 2.60 2.60 2.50 -.60 77 3.10 3 1482 2255 ---- 3.00B 2.50A 3.00B 2.40 -.50 2.90 22 2260 ---- 2.90B 2.40A 2.90B 2.30 -.50 2.80 1 426 2265 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 5 12 2270 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1 23 2275 ---- 2.60B 2.10A 2.60B 2.00 -.50 3 2.50 1256 2280 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 42 2285 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 2 63 2290 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 13 2295 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 10 2300 ---- 2.10B 1.70A 2.10B 1.60 -.40 5 2.00 2 1463 2310 ---- 1.90B 1.60A 1.90B 1.50 -.30 3 1.80 2 39 2320 1.60 1.60 1.50A 1.50A 1.40 -.30 1 1.70 2 34 2325 1.50 1.50 1.40A 1.50 1.30 -.30 1 1.60 474 2330 ---- 1.60B 1.40A 1.60B 1.30 -.20 1.50 20 2340 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 38 2350 1.40 1.40 1.10 1.10 1.10 -.20 8 1.30 2 345 2360 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 52 2370 ---- ---- ---- ---- 1.00 -.10 1.10 1 5 2375 .90 .90 .90 .90 .90 -.20 3 1.10 261 2380 ---- ---- 1.00A 1.00A .90 -.20 1 1.10 23 2390 ---- ---- .90A .90A .80 -.20 1.00 8 17 2400 1.00 1.00 .80 .80 .80 -.10 102 .90 1654 2425 ---- ---- .70A .70A .70 -.10 .80 303 2450 ---- ---- .60A .60A .60 -.10 .70 307 2475 ---- ---- ---- ---- .50 -.10 .60 120 2500 .40 .40 .40 .40 .40 -.10 75 .50 53 3771 2525 .30 .30 .30 .30 .40 .00 40 .40 138 2550 .40 .40 .40 .40 .30 -.10 1 .40 537 2575 ---- ---- ---- ---- .30 .00 .30 667 2650 ---- ---- ---- ---- .20 -.10 .30 21 359 3000 .10 .10 .10 .10 .10 .00 154 .10 2180 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 752.10B 735.60A 735.60A 737.50 -10.10 747.60 1250 ---- 727.50B 710.40A 710.40A 712.50 -10.10 722.60 1275 ---- 702.20B 685.60A 685.60A 687.50 -10.10 697.60 1300 ---- 677.40B 660.30A 660.30A 662.50 -10.10 672.60 1325 ---- 652.20B 635.60A 635.60A 637.50 -10.10 647.60 1350 ---- 627.40B 610.30A 610.30A 612.50 -10.10 622.60 1375 ---- 602.30B 585.50A 585.50A 587.50 -10.10 597.60 1400 ---- 577.50B 560.30A 560.30A 562.50 -10.10 572.60 1420 ---- 557.00B 540.50A 540.50A 542.50 -10.10 552.60 1425 ---- 552.30B 535.50A 535.50A 537.50 -10.10 547.60 1430 ---- 547.30B 530.50A 530.50A 532.50 -10.10 542.60 1440 ---- 537.30B 520.50A 520.50A 522.50 -10.10 532.60 1450 ---- 527.70B 510.20A 510.20A 512.50 -10.10 522.60 1460 ---- 517.40B 500.40A 500.40A 502.50 -10.10 512.60 1470 ---- 507.40B 490.40A 490.40A 492.50 -10.10 502.60 1475 ---- 502.30B 485.40A 485.40A 487.50 -10.10 497.60 1480 ---- 497.30B 480.40A 480.40A 482.50 -10.10 492.60 1490 ---- 487.30B 470.40A 470.40A 472.50 -10.10 482.60 1500 ---- 477.80B 460.10A 460.10A 462.50 -10.10 472.60 1510 ---- 467.30B 450.40A 450.40A 452.50 -10.10 462.60 1515 ---- 462.30B 445.40A 445.40A 447.50 -10.10 457.60 1520 ---- 457.30B 440.40A 440.40A 442.50 -10.10 452.60 1525 ---- 452.30B 435.40A 435.40A 437.50 -10.10 447.60 1530 ---- 447.30B 430.40A 430.40A 432.50 -10.10 442.60 1535 ---- 442.30B 425.40A 425.40A 427.50 -10.10 437.60 1540 ---- 437.30B 420.40A 420.40A 422.50 -10.10 432.60 1545 ---- 432.40B 415.40A 415.40A 417.50 -10.10 427.60 1550 ---- 427.60B 410.10A 410.10A 412.50 -10.10 422.60 1555 ---- 422.40B 405.30A 405.30A 407.50 -10.10 417.60 1560 ---- 417.40B 400.30A 400.30A 402.50 -10.10 412.60 1565 ---- 412.40B 395.30A 395.30A 397.50 -10.10 407.60 1570 ---- 407.40B 390.30A 390.30A 392.50 -10.10 402.60 1575 ---- 402.40B 385.30A 385.30A 387.50 -10.10 397.60 1580 ---- 397.40B 380.30A 380.30A 382.50 -10.10 392.60 1585 ---- 392.40B 375.30A 375.30A 377.50 -10.10 387.60 1590 ---- 387.40B 370.30A 370.30A 372.50 -10.10 382.60 1595 ---- 382.40B 365.30A 365.30A 367.50 -10.10 377.60 1600 ---- 377.90B 360.10A 360.10A 362.50 -10.10 372.60 1605 ---- 372.40B 355.30A 355.30A 357.50 -10.10 367.60 1610 ---- 367.40B 350.30A 350.30A 352.50 -10.10 362.60 1615 ---- 362.40B 345.30A 345.30A 347.50 -10.10 357.60 1620 ---- 357.40B 340.30A 340.30A 342.50 -10.10 352.60 1625 ---- 352.50B 334.90A 334.90A 337.50 -10.10 347.60 1630 ---- 347.50B 330.30A 330.30A 332.50 -10.10 342.60 1635 ---- 342.50B 325.30A 325.30A 327.50 -10.10 337.60 1640 ---- 337.50B 320.30A 320.30A 322.50 -10.10 332.60 1645 ---- 332.50B 315.30A 315.30A 317.50 -10.10 327.60 1650 ---- 328.60B 309.60A 309.60A 312.60 -10.00 5 322.60 4 1655 ---- 322.50B 305.40A 305.40A 307.60 -10.10 317.70 1660 ---- 317.60B 300.40A 300.40A 302.70 -10.00 312.70 1665 ---- 312.70B 295.50A 295.50A 297.70 -10.00 307.70 1670 ---- 307.70B 290.50A 290.50A 292.80 -10.00 302.80 1675 ---- 303.90B 285.00A 285.00A 287.80 -10.00 297.80 1680 ---- 297.80B 280.70A 280.70A 282.90 -10.00 292.90 1685 ---- 293.00B 275.80A 275.80A 278.00 -10.00 288.00 1690 ---- 288.10B 271.00A 271.00A 273.10 -10.00 283.10 1695 ---- 283.10B 266.10A 266.10A 268.30 -9.90 278.20 1700 ---- 279.30B 260.50A 260.50A 263.40 -9.90 273.30 24 1705 ---- 273.30B 256.40A 256.40A 258.50 -9.90 268.40 1710 ---- 268.50B 251.60A 251.60A 253.70 -9.90 263.60 2 1715 ---- 263.60B 246.80A 246.80A 248.90 -9.80 258.70 1720 ---- 258.80B 241.90A 241.90A 244.00 -9.90 253.90 1725 ---- 254.90B 236.50A 236.50A 239.30 -9.80 249.10 1730 ---- 249.10B 232.40A 232.40A 234.50 -9.80 244.30 1735 ---- 244.70B 227.60A 227.60A 229.70 -9.80 239.50 1740 ---- 239.90B 222.90A 222.90A 225.00 -9.70 234.70 1745 ---- 235.10B 218.20A 218.20A 220.20 -9.80 230.00 1750 229.70 231.00B 212.80A 231.00B 215.50 -9.70 1 225.20 9 1755 ---- 225.60B 208.80A 208.80A 210.90 -9.60 220.50 1760 ---- 220.90B 204.10A 204.10A 206.20 -9.60 215.80 1765 ---- 216.20B 199.50A 199.50A 201.60 -9.60 211.20 1 1770 ---- 211.60B 194.90A 194.90A 197.00 -9.50 206.50 1775 ---- 207.50B 189.70A 189.70A 192.40 -9.50 201.90 11 1780 ---- 202.30B 185.10A 185.10A 187.80 -9.50 197.30 1 1785 ---- 197.70B 180.60A 180.60A 183.30 -9.50 192.80 1 1790 ---- 193.10B 176.20A 176.20A 178.80 -9.40 188.20 1 1795 ---- 189.10B 171.70A 171.70A 174.40 -9.30 183.70 1 1800 ---- 184.60B 167.30A 167.30A 170.00 -9.30 179.30 1805 ---- 180.10B 163.00A 163.00A 165.60 -9.20 174.80 1810 ---- 175.60B 158.60A 158.60A 161.20 -9.20 170.40 1 1815 ---- 171.20B 154.40A 154.40A 156.90 -9.20 166.10 1820 ---- 166.80B 150.10A 150.10A 152.70 -9.10 161.80 1825 ---- 162.50B 145.90A 145.90A 148.50 -9.00 157.50 1830 ---- 158.20B 141.80A 141.80A 144.30 -9.00 153.30 1835 ---- 153.90B 137.70A 137.70A 140.20 -8.90 149.10 1840 ---- 149.70B 133.70A 133.70A 136.20 -8.70 144.90 1845 ---- 145.60B 129.70A 129.70A 132.20 -8.70 140.90 1850 ---- 141.40B 125.80A 125.80A 128.20 -8.60 136.80 1855 ---- 137.40B 122.00A 122.00A 124.30 -8.60 132.90 1860 ---- 133.40B 118.20A 118.20A 120.50 -8.40 128.90 1 1865 ---- 129.40B 114.40A 114.40A 116.70 -8.40 125.10 1870 ---- 125.50B 110.80A 110.80A 113.00 -8.30 121.30 1 1875 ---- 121.70B 107.20A 107.20A 109.40 -8.20 117.60 1 1880 ---- 117.90B 103.60A 103.60A 105.80 -8.10 113.90 1 1885 ---- 114.20B 100.30A 100.30A 102.40 -7.90 110.30 1890 ---- 110.60B 96.80A 96.80A 98.90 -7.90 106.80 50 1895 ---- 107.00B 93.50A 93.50A 95.60 -7.70 103.30 1 1900 ---- 103.50B 90.30A 90.30A 92.30 -7.60 99.90 301 1905 ---- 100.10B 87.20A 87.20A 89.10 -7.50 96.60 1910 ---- 96.70B 84.10A 84.10A 86.00 -7.30 93.30 5 1915 ---- 93.50B 81.10A 81.10A 83.00 -7.20 90.20 1920 ---- 90.30B 78.20A 78.20A 80.00 -7.10 87.10 3 1925 ---- 87.20B 75.30A 75.30A 77.10 -7.00 84.10 1930 ---- 84.10B 72.60A 72.60A 74.30 -6.80 81.10 1 1 1935 ---- 81.40B 69.90A 69.90A 71.60 -6.60 78.20 1940 ---- 78.50B 67.20A 67.20A 68.90 -6.60 75.50 2 1945 ---- 75.70B 64.70A 64.70A 66.30 -6.40 72.70 1950 ---- 73.00B 62.10A 62.10A 63.80 -6.30 70.10 10 1955 ---- 70.30B 59.70A 59.70A 61.40 -6.20 67.60 1960 ---- 67.80B 57.30A 57.30A 59.10 -6.00 1 65.10 1965 ---- 65.30B 55.20A 55.20A 56.80 -5.90 62.70 1970 ---- 62.90B 52.90A 52.90A 54.60 -5.70 60.30 45 1975 ---- 60.60B 50.90A 50.90A 52.50 -5.60 58.10 21 1980 ---- 58.30B 48.90A 48.90A 50.40 -5.50 55.90 26 1985 ---- 56.10B 46.90A 46.90A 48.40 -5.40 53.80 1990 ---- 54.00B 45.10A 45.10A 46.50 -5.20 51.70 6 1995 ---- 51.90B 43.30A 43.30A 44.60 -5.10 49.70 3 2000 ---- 50.00B 41.50A 41.50A 42.90 -4.90 47.80 3 114 2005 ---- 48.10B 39.80A 39.80A 41.10 -4.90 46.00 17 2010 ---- 46.20B 38.20A 38.20A 39.50 -4.70 44.20 141 2015 ---- 44.40B 36.70A 36.70A 37.90 -4.60 42.50 503 2020 ---- 42.70B 35.20A 35.20A 36.40 -4.50 40.90 101 2025 ---- 41.10B 33.80A 33.80A 34.90 -4.40 39.30 11 2030 ---- 39.50B 32.40A 32.40A 33.50 -4.30 37.80 13 2035 31.90 38.00B 31.10A 32.20B 32.10 -4.20 2 36.30 45 2040 ---- 36.50B 29.90A 29.90A 30.80 -4.10 34.90 5 2045 ---- 35.10B 28.70A 28.70A 29.60 -3.90 33.50 159 2050 28.00 33.70B 27.50A 28.40B 28.40 -3.80 1 32.20 8 475 2055 30.00 32.40B 26.40A 32.00B 27.30 -3.70 2 31.00 1 8 2060 ---- 31.10B 25.40A 25.40A 26.20 -3.60 29.80 10 57 2065 ---- 29.90B 24.40A 24.40A 25.10 -3.50 28.60 39 2070 ---- 28.70B 23.40A 23.40A 24.10 -3.40 27.50 249 2075 26.80 27.60B 22.50A 27.30B 23.10 -3.40 7 26.50 9 2080 22.00 26.60B 21.60A 22.20B 22.20 -3.30 4 25.50 12 2085 ---- 25.50B 20.70A 20.70A 21.30 -3.20 24.50 82 2090 ---- 24.50B 19.90A 19.90A 20.50 -3.00 23.50 2 2095 ---- 23.60B 19.10A 19.10A 19.70 -3.00 22.70 20 2100 18.90 22.70B 18.40A 18.40A 18.90 -2.90 26 21.80 24 549 2105 19.00 21.80B 17.70A 17.70A 18.20 -2.80 1 21.00 1 13 2110 ---- 20.90B 17.00A 17.00A 17.50 -2.70 1 20.20 13 2115 ---- 20.10B 16.40A 16.40A 16.80 -2.60 3 19.40 10 2120 ---- 19.40B 15.70A 15.70A 16.20 -2.50 18.70 1 2125 ---- 18.60B 15.10A 15.10A 15.50 -2.50 18.00 24 2130 ---- 17.90B 14.60A 14.60A 14.90 -2.40 1 17.30 11 2135 ---- 17.30B 14.00A 14.00A 14.40 -2.30 16.70 11 2140 ---- 16.60B 13.50A 13.50A 13.80 -2.30 16.10 1 2145 ---- 16.00B 13.00A 13.00A 13.30 -2.20 15.50 7 2150 ---- 15.50B 12.50A 12.50A 12.80 -2.10 46 14.90 1040 2155 ---- 14.90B 12.00A 12.00A 12.30 -2.10 14.40 12 2160 ---- 14.30B 11.60A 11.60A 11.90 -1.90 13.80 64 2165 12.00 13.80B 11.20A 11.20A 11.40 -1.90 9 13.30 48 2170 ---- 13.30B 10.80A 10.80A 11.00 -1.80 12.80 7 2175 ---- 12.80B 10.40A 10.40A 10.60 -1.80 12.40 9 2180 ---- 12.30B 10.00A 10.00A 10.20 -1.70 11.90 16 2185 ---- 11.90B 9.70A 9.70A 9.90 -1.60 11.50 3 2190 9.50 11.40B 9.30A 9.60B 9.50 -1.60 1 11.10 14 2195 10.30 11.00B 9.00A 10.80B 9.20 -1.50 1 10.70 8 2200 10.10 10.70B 8.70A 8.80 8.80 -1.50 4 10.30 1 985 2205 9.20 10.30B 8.40A 10.10B 8.50 -1.50 1 10.00 4 2210 ---- 9.90B 8.10A 9.90B 8.20 -1.40 9.60 5 2215 8.60 9.50B 7.80A 7.80A 7.90 -1.40 1 9.30 2 2220 ---- 9.10B 7.50A 9.10B 7.70 -1.20 8.90 2 2225 ---- 8.90B 7.30A 8.90B 7.40 -1.20 8.60 142 2230 ---- 8.50B 7.00A 8.50B 7.10 -1.20 8.30 13 2235 ---- 8.20B 6.80A 8.20B 6.90 -1.20 8.10 2240 ---- 7.90B 6.60A 7.90B 6.70 -1.10 7.80 4 2245 ---- 7.60B 6.30A 7.60B 6.40 -1.10 7.50 1 2250 ---- 7.50B 6.10A 7.50B 6.20 -1.10 7.30 37 1025 2255 ---- 7.10B 5.90A 7.10B 6.00 -1.00 7.00 16 2260 ---- 6.90B 5.70A 6.90B 5.80 -1.00 6.80 49 2265 ---- ---- 5.50A 5.50A 5.60 -1.00 6.60 6 2270 ---- 6.40B 5.40A 6.40B 5.40 -.90 6.30 2275 6.00 6.20B 5.20A 6.10B 5.20 -.90 2 6.10 2 83 2280 ---- 6.00B 5.00A 6.00B 5.10 -.80 5.90 2 2285 ---- 5.80B 4.80A 5.80B 4.90 -.80 5.70 2 2290 5.80 5.80 4.70A 4.70A 4.70 -.90 4 5.60 3 11 2295 ---- ---- 4.50A 4.50A 4.60 -.80 5.40 2300 5.20 5.30B 4.40A 5.30B 4.40 -.80 27 5.20 2 952 2305 ---- 5.10B 4.30A 5.10B 4.30 -.70 5.00 1 1 2310 ---- ---- 4.10A 4.10A 4.20 -.70 4.90 9 2320 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 2 2325 ---- 4.50B 3.70A 4.50B 3.80 -.60 1 4.40 20 27 2330 4.20 4.30B 3.60A 4.30B 3.60 -.70 10 4.30 19 2340 ---- ---- 3.40A 3.40A 3.40 -.60 4.00 10 2350 3.80 3.80 3.30A 3.30A 3.20 -.60 8 3.80 33 326 2360 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 11 2370 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 9 2375 ---- ---- 2.80A 2.80A 2.80 -.40 6 3.20 104 2380 3.10 3.10 2.70A 2.70A 2.70 -.40 7 3.10 14 2390 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 2 2400 2.30 2.80B 2.30 2.30 2.40 -.30 8 2.70 4 378 2410 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 2425 ---- 2.40B 2.10A 2.40B 2.10 -.20 2.30 7 26 2450 1.70 2.10B 1.70 1.70 1.80 -.20 9 2.00 72 2475 1.90 1.90 1.60A 1.60A 1.60 -.10 80 1.70 89 2500 1.30 1.30 1.30 1.30 1.40 -.10 11 1.50 176 2525 ---- ---- ---- ---- 1.20 -.10 1.30 16 2550 1.00 1.20B 1.00 1.00 1.10 .00 3 1.10 8 72 2575 ---- ---- ---- ---- 1.00 .00 1.00 1 113 2600 ---- .90B ---- .90B .90 +.10 .80 124 2800 ---- ---- ---- ---- .40 +.10 .30 108 OG DEC23 Gold Option CALL 900 ---- 1076.20B 1061.20A 1061.20A 1062.50 -10.10 1072.60 925 ---- 1051.20B 1036.20A 1036.20A 1037.50 -10.10 1047.60 950 ---- 1026.40B 1011.20A 1011.20A 1012.50 -10.10 1022.60 975 ---- 1001.20B 986.20A 986.20A 987.50 -10.10 997.60 1000 ---- 976.20B 961.20A 961.20A 962.50 -10.10 972.60 1025 ---- 951.40B 936.20A 936.20A 937.50 -10.10 947.60 1050 ---- 926.40B 911.20A 911.20A 912.50 -10.10 922.60 1075 ---- 901.20B 886.20A 886.20A 887.50 -10.10 897.60 1080 ---- 896.30B 881.30A 881.30A 882.50 -10.10 892.60 1090 ---- 886.20B 871.30A 871.30A 872.50 -10.10 882.60 1100 ---- 876.20B 861.20A 861.20A 862.50 -10.10 872.60 1110 ---- 866.30B 851.30A 851.30A 852.50 -10.10 862.60 1120 ---- 856.30B 841.30A 841.30A 842.50 -10.10 852.60 1125 ---- 851.40B 836.20A 836.20A 837.50 -10.10 847.60 1130 ---- 846.30B 831.30A 831.30A 832.50 -10.10 842.60 1140 ---- 836.30B 821.30A 821.30A 822.50 -10.10 832.60 1150 ---- 826.40B 811.20A 811.20A 812.50 -10.10 822.60 1160 ---- 816.50B 801.30A 801.30A 802.50 -10.10 812.60 1170 ---- 806.40B 791.30A 791.30A 792.50 -10.10 802.60 1175 ---- 801.50B 786.20A 786.20A 787.50 -10.10 797.60 1180 ---- 796.50B 781.30A 781.30A 782.50 -10.10 792.60 1185 ---- 791.40B 776.30A 776.30A 777.50 -10.10 787.60 1190 ---- 786.50B 771.20A 771.20A 772.50 -10.10 782.60 1195 ---- 781.40B 766.20A 766.20A 767.50 -10.10 777.60 1200 ---- 776.60B 761.20A 761.20A 762.50 -10.10 772.60 1205 ---- 771.50B 756.20A 756.20A 757.50 -10.10 767.60 1210 ---- 766.50B 751.20A 751.20A 752.50 -10.10 762.60 1215 ---- 761.50B 746.20A 746.20A 747.50 -10.10 757.60 1220 ---- 756.50B 741.20A 741.20A 742.50 -10.10 752.60 1225 ---- 751.60B 736.20A 736.20A 737.50 -10.10 747.60 1230 ---- 746.50B 731.20A 731.20A 732.50 -10.10 742.60 1235 ---- 741.50B 726.20A 726.20A 727.50 -10.10 737.60 1240 ---- 736.50B 721.20A 721.20A 722.50 -10.10 732.60 1245 ---- 731.60B 716.10A 716.10A 717.50 -10.10 727.60 1250 ---- 726.50B 711.10A 711.10A 712.50 -10.10 722.60 1255 ---- 721.60B 706.10A 706.10A 707.50 -10.10 717.60 1260 ---- 716.60B 701.10A 701.10A 702.50 -10.10 712.60 1265 ---- 711.50B 696.10A 696.10A 697.50 -10.10 707.60 1270 ---- 706.50B 691.10A 691.10A 692.50 -10.10 702.60 1275 ---- 701.50B 686.10A 686.10A 687.50 -10.10 697.60 1280 ---- 696.40B 681.10A 681.10A 682.50 -10.10 692.60 1285 ---- 691.40B 676.10A 676.10A 677.50 -10.10 687.60 1290 ---- 686.60B 671.10A 671.10A 672.50 -10.10 682.60 1295 ---- 681.50B 666.10A 666.10A 667.50 -10.10 677.60 1300 ---- 676.60B 661.00A 661.00A 662.50 -10.10 672.60 1305 ---- 671.60B 656.10A 656.10A 657.50 -10.10 667.60 1310 ---- 666.60B 651.10A 651.10A 652.50 -10.10 662.60 1315 ---- 661.60B 646.00A 646.00A 647.50 -10.10 657.60 1320 ---- 656.60B 641.00A 641.00A 642.50 -10.10 652.60 1325 ---- 651.60B 636.00A 636.00A 637.50 -10.10 647.60 1330 ---- 646.60B 631.00A 631.00A 632.50 -10.10 642.60 1335 ---- 641.70B 626.00A 626.00A 627.50 -10.10 637.60 1340 ---- 636.70B 621.00A 621.00A 622.50 -10.10 632.60 1345 ---- 631.70B 616.00A 616.00A 617.50 -10.10 627.60 1350 ---- 626.70B 611.00A 611.00A 612.50 -10.10 622.60 1355 ---- 621.70B 606.00A 606.00A 607.50 -10.10 617.60 1360 ---- 616.70B 601.00A 601.00A 602.50 -10.10 612.60 1365 ---- 611.70B 596.00A 596.00A 597.50 -10.10 607.60 1370 ---- 606.70B 591.00A 591.00A 592.50 -10.10 602.60 1375 ---- 601.70B 586.00A 586.00A 587.50 -10.10 597.60 1380 ---- 596.70B 580.90A 580.90A 582.50 -10.10 592.60 1385 ---- 591.80B 575.90A 575.90A 577.50 -10.10 587.60 1390 ---- 586.90B 570.90A 570.90A 572.50 -10.10 582.60 1395 ---- 581.80B 565.90A 565.90A 567.50 -10.10 577.60 1400 ---- 576.80B 560.90A 560.90A 562.50 -10.10 572.60 1405 ---- 571.80B 555.90A 555.90A 557.50 -10.10 567.60 1410 ---- 566.80B 550.90A 550.90A 552.50 -10.10 562.60 1415 ---- 561.80B 545.90A 545.90A 547.50 -10.10 557.60 1420 ---- 556.80B 540.90A 540.90A 542.50 -10.10 552.60 1425 ---- 551.80B 535.90A 535.90A 537.50 -10.10 547.60 1430 ---- 546.90B 530.90A 530.90A 532.50 -10.10 542.60 1435 ---- 541.80B 525.90A 525.90A 527.50 -10.10 537.60 1440 ---- 536.80B 520.80A 520.80A 522.50 -10.10 532.60 1445 ---- 531.80B 515.80A 515.80A 517.50 -10.10 527.60 1450 ---- 527.00B 510.80A 510.80A 512.50 -10.10 522.60 1455 ---- 522.00B 505.80A 505.80A 507.50 -10.10 517.60 1460 ---- 516.60B 500.80A 500.80A 502.50 -10.10 512.60 1465 ---- 511.90B 495.80A 495.80A 497.50 -10.10 507.60 1470 ---- 506.90B 490.80A 490.80A 492.50 -10.10 502.60 1475 ---- 502.00B 485.80A 485.80A 487.50 -10.10 497.60 1480 ---- 497.00B 480.80A 480.80A 482.50 -10.10 492.60 1485 ---- 492.00B 475.80A 475.80A 477.50 -10.10 487.60 1490 ---- 486.90B 470.80A 470.80A 472.50 -10.10 482.60 1495 ---- 481.90B 465.80A 465.80A 467.50 -10.10 477.60 1500 ---- 476.90B 460.70A 460.70A 462.50 -10.10 472.60 1505 ---- 471.90B 455.70A 455.70A 457.50 -10.10 467.60 1510 ---- 466.90B 450.70A 450.70A 452.50 -10.10 462.60 1515 ---- 462.00B 445.70A 445.70A 447.50 -10.10 457.60 1520 ---- 457.00B 440.70A 440.70A 442.50 -10.10 452.60 1525 ---- 452.00B 435.70A 435.70A 437.50 -10.10 447.60 1530 ---- 446.90B 430.70A 430.70A 432.50 -10.10 442.60 1535 ---- 442.00B 425.70A 425.70A 427.50 -10.10 437.60 1540 ---- 437.00B 420.60A 420.60A 422.50 -10.10 432.60 1545 ---- 432.00B 415.60A 415.60A 417.50 -10.10 427.60 1550 ---- 427.10B 410.60A 410.60A 412.50 -10.10 422.60 1555 ---- 422.10B 405.60A 405.60A 407.50 -10.10 417.60 1560 ---- 417.10B 400.60A 400.60A 402.50 -10.10 412.60 1565 ---- 412.00B 395.60A 395.60A 397.50 -10.10 407.60 1570 ---- 407.00B 390.60A 390.60A 392.50 -10.10 402.60 1575 ---- 402.00B 385.60A 385.60A 387.50 -10.10 397.60 1580 ---- 397.10B 380.60A 380.60A 382.50 -10.10 392.60 1585 ---- 392.20B 375.60A 375.60A 377.50 -10.10 387.60 1590 ---- 387.20B 370.60A 370.60A 372.50 -10.10 382.60 1595 ---- 382.20B 365.60A 365.60A 367.50 -10.10 377.60 1600 ---- 377.10B 359.90A 359.90A 362.50 -10.10 372.60 95 1605 ---- 372.10B 355.60A 355.60A 357.50 -10.10 367.60 1610 ---- 367.10B 350.60A 350.60A 352.50 -10.10 362.60 1615 ---- 362.30B 345.50A 345.50A 347.50 -10.10 357.60 1620 ---- 357.30B 340.50A 340.50A 342.50 -10.10 352.60 1625 ---- 353.60B 334.60A 334.60A 337.50 -10.10 347.60 50 1630 ---- 347.30B 330.60A 330.60A 332.60 -10.00 342.60 1635 ---- 342.40B 325.70A 325.70A 327.60 -10.10 337.70 1640 ---- 337.40B 320.70A 320.70A 322.70 -10.00 332.70 1645 ---- 332.50B 315.80A 315.80A 317.80 -10.00 327.80 1650 ---- 328.90B 310.10A 310.10A 312.80 -10.10 322.90 107 1655 ---- 322.60B 306.00A 306.00A 307.90 -10.00 317.90 1660 ---- 317.70B 301.10A 301.10A 303.00 -10.00 313.00 1665 ---- 312.90B 296.20A 296.20A 298.20 -9.90 308.10 1670 ---- 308.00B 291.40A 291.40A 293.30 -9.90 303.20 1675 ---- 304.30B 285.60A 285.60A 288.40 -10.00 298.40 2 1680 ---- 298.10B 281.70A 281.70A 283.60 -9.90 293.50 1685 ---- 293.40B 276.90A 276.90A 278.80 -9.90 288.70 1690 ---- 288.50B 272.00A 272.00A 274.00 -9.90 283.90 1695 ---- 283.70B 267.30A 267.30A 269.20 -9.90 279.10 1700 ---- 280.10B 261.60A 261.60A 264.40 -9.90 274.30 974 1705 ---- 274.40B 257.80A 257.80A 259.70 -9.80 269.50 1710 ---- 269.30B 253.40A 253.40A 254.90 -9.80 264.70 1715 ---- 264.60B 248.70A 248.70A 250.20 -9.80 260.00 1720 ---- 259.50B 244.20A 244.20A 245.50 -9.70 255.20 1725 ---- 256.20B 238.00A 238.00A 240.80 -9.70 250.50 8 1730 ---- 250.10B 234.80A 234.80A 236.20 -9.60 245.80 1735 ---- 245.40B 230.10A 230.10A 231.50 -9.70 241.20 1 1740 ---- 240.70B 225.40A 225.40A 226.90 -9.60 236.50 1 1745 ---- 236.10B 220.90A 220.90A 222.30 -9.60 231.90 1750 ---- 232.80B 215.00A 215.00A 217.70 -9.60 227.30 551 1755 ---- 226.90B 210.50A 210.50A 213.20 -9.50 222.70 1760 ---- 222.30B 206.00A 206.00A 208.70 -9.50 218.20 1765 ---- 217.80B 201.50A 201.50A 204.20 -9.40 213.60 1770 ---- 214.50B 197.10A 197.10A 199.80 -9.40 209.20 1775 ---- 209.90B 192.60A 192.60A 195.30 -9.40 204.70 122 1780 ---- 205.50B 188.30A 188.30A 191.00 -9.20 200.20 1785 ---- 201.00B 183.90A 183.90A 186.60 -9.20 195.80 1 1790 ---- 196.60B 179.60A 179.60A 182.30 -9.20 191.50 1795 ---- 192.20B 175.40A 175.40A 178.00 -9.10 187.10 1800 ---- 187.90B 171.20A 171.20A 173.80 -9.00 182.80 5738 1805 ---- 183.50B 167.00A 167.00A 169.60 -9.00 178.60 1810 ---- 179.20B 162.80A 162.80A 165.40 -8.90 174.30 1815 ---- 175.00B 158.70A 158.70A 161.30 -8.80 170.10 1820 ---- 170.80B 154.70A 154.70A 157.20 -8.80 166.00 1825 ---- 166.60B 150.70A 150.70A 153.20 -8.70 161.90 1830 ---- 162.50B 146.70A 146.70A 149.20 -8.60 157.80 50 1835 ---- 158.50B 142.80A 142.80A 145.30 -8.50 153.80 1 1840 ---- 154.40B 139.00A 139.00A 141.40 -8.50 149.90 1 1845 ---- 150.50B 135.30A 135.30A 137.60 -8.40 146.00 1850 ---- 146.50B 131.50A 131.50A 133.80 -8.30 142.10 1754 1855 ---- 142.70B 127.90A 127.90A 130.10 -8.20 138.30 2 1860 ---- 138.80B 124.30A 124.30A 126.50 -8.10 134.60 75 1865 ---- 135.10B 120.70A 120.70A 122.90 -8.00 130.90 1870 ---- 131.40B 117.20A 117.20A 119.40 -7.90 127.30 100 1875 ---- 127.70B 113.70A 113.70A 115.90 -7.80 123.70 900 1880 110.10 124.10B 109.50 116.30B 112.50 -7.70 4 120.20 6 133 1885 ---- 120.60B 107.10A 107.10A 109.20 -7.60 116.80 1890 104.20 117.10B 103.90A 109.60B 105.90 -7.50 2 113.40 5 13 1895 ---- 113.70B 100.70A 100.70A 102.70 -7.40 110.10 1900 ---- 110.40B 97.60A 97.60A 99.50 -7.40 1 106.90 1 1568 1905 ---- 107.10B 94.60A 94.60A 96.50 -7.20 103.70 10 1910 ---- 103.90B 91.60A 91.60A 93.50 -7.10 100.60 75 1915 ---- 100.80B 88.70A 88.70A 90.50 -7.10 97.60 1 1920 ---- 97.70B 85.90A 85.90A 87.70 -6.90 94.60 46 1925 ---- 94.70B 83.20A 83.20A 84.90 -6.80 91.70 546 1930 ---- 92.00B 80.50A 80.50A 82.10 -6.80 88.90 10 1935 ---- 89.20B 77.90A 77.90A 79.50 -6.60 86.10 7 1940 ---- 86.40B 75.30A 75.30A 76.90 -6.50 83.40 112 1945 ---- 83.70B 72.90A 72.90A 74.40 -6.40 80.80 286 1950 ---- 81.10B 70.50A 70.50A 71.90 -6.30 22 78.20 10129 1955 ---- 78.60B 68.20A 68.20A 69.60 -6.10 75.70 1 1960 ---- 76.10B 65.90A 65.90A 67.30 -6.00 73.30 113 1965 ---- 73.60B 63.70A 63.70A 65.00 -6.00 71.00 3 1970 ---- 71.30B 61.60A 61.60A 62.80 -5.90 68.70 225 1975 64.90 69.00B 59.50A 63.40B 60.70 -5.70 2 66.40 50 491 1980 58.60 66.70B 57.50A 61.30B 58.70 -5.60 12 64.30 50 63 1985 ---- 64.60B 55.50A 55.50A 56.70 -5.50 62.20 50 1990 ---- 62.50B 53.60A 53.60A 54.80 -5.40 60.20 2 481 1995 ---- 60.50B 51.80A 51.80A 52.90 -5.30 58.20 8 2000 57.00 58.50B 50.00A 50.00A 51.20 -5.10 125 56.30 28 5640 2005 ---- 56.70B 48.30A 48.30A 49.40 -5.10 54.50 352 2010 ---- 54.70B 46.70A 46.70A 47.70 -5.00 35 52.70 287 2015 ---- 52.90B 45.10A 45.10A 46.10 -4.80 50.90 685 2020 51.10 51.20B 43.50A 50.90B 44.60 -4.70 40 49.30 119 2025 ---- 49.50B 42.10A 42.10A 43.00 -4.60 47.60 2 1167 2030 ---- 47.90B 40.70A 40.70A 41.60 -4.50 46.10 795 2035 ---- 46.30B 39.30A 39.30A 40.20 -4.40 44.60 123 2040 39.60 44.80B 37.90A 37.90A 38.80 -4.30 1 43.10 1 138 2045 ---- 43.30B 36.70A 36.70A 37.50 -4.20 41.70 62 2050 35.90 41.90B 35.50A 35.80A 36.20 -4.10 25 40.30 17 2583 2055 ---- 40.50B 34.20A 34.20A 35.00 -4.00 39.00 44 2060 ---- 39.20B 33.10A 33.10A 33.80 -3.90 37.70 284 2065 ---- 37.90B 32.00A 32.00A 32.70 -3.80 36.50 37 2070 32.00 36.70B 30.90A 30.90A 31.60 -3.70 1 35.30 67 2075 ---- 35.50B 29.90A 29.90A 30.50 -3.60 34.10 677 2080 30.00 34.30B 28.90A 28.90A 29.50 -3.50 5 33.00 210 2085 ---- 33.20B 27.90A 27.90A 28.50 -3.50 32.00 154 2090 ---- 32.10B 27.00A 27.00A 27.60 -3.30 30.90 78 2095 26.70 31.10B 26.20A 26.40A 26.70 -3.20 1 29.90 90 2100 25.70 30.10B 25.30A 25.70B 25.80 -3.20 21 29.00 12952 2105 ---- 29.10B 24.50A 24.50A 24.90 -3.10 28.00 31 2110 ---- 28.10B 23.70A 23.70A 24.10 -3.00 27.10 156 2115 ---- 27.20B 22.90A 22.90A 23.30 -3.00 26.30 33 2120 ---- 26.40B 22.20A 22.20A 22.60 -2.80 25.40 57 2125 ---- 25.60B 21.40A 21.40A 21.80 -2.80 24.60 10 2446 2130 24.10 24.70B 20.80A 24.40B 21.10 -2.70 1 23.80 1 574 2135 ---- 23.90B 20.10A 20.10A 20.50 -2.60 23.10 43 2140 ---- 23.20B 19.50A 19.50A 19.80 -2.60 22.40 13 2145 ---- 22.50B 18.90A 18.90A 19.20 -2.50 21.70 12 2150 ---- 21.80B 18.30A 18.30A 18.60 -2.40 45 21.00 4 4454 2155 ---- 21.10B 17.70A 17.70A 18.00 -2.30 20.30 13 2160 ---- 20.50B 17.10A 17.10A 17.40 -2.30 19.70 24 2165 ---- 19.80B 16.60A 16.60A 16.90 -2.20 19.10 28 2170 ---- 19.20B 16.10A 16.10A 16.40 -2.10 18.50 15 2175 ---- 18.60B 15.60A 15.60A 15.80 -2.20 18.00 1151 2180 ---- 18.00B 15.10A 15.10A 15.40 -2.00 17.40 32 2185 ---- 17.50B 14.70A 14.70A 14.90 -2.00 16.90 44 2190 15.00 17.00B 14.30A 15.20B 14.40 -2.00 2 16.40 35 2195 ---- 16.40B 13.80A 13.80A 14.00 -1.90 15.90 18 2200 ---- 16.00B 13.40A 16.00B 13.60 -1.80 15.40 54 4991 2205 ---- 15.50B 13.00A 15.50B 13.20 -1.80 15.00 6 2210 ---- 15.00B 12.60A 15.00B 12.80 -1.70 14.50 6 2215 ---- 14.60B 12.30A 14.60B 12.40 -1.70 14.10 3 2220 ---- 14.20B 11.90A 14.20B 12.10 -1.60 13.70 11 2225 ---- 13.70B 11.60A 13.70B 11.70 -1.60 13.30 1676 2230 11.60 13.30B 11.20A 11.20A 11.40 -1.50 2 12.90 39 2235 ---- 12.90B 10.90A 12.90B 11.00 -1.60 12.60 5 2240 ---- 12.60B 10.60A 12.60B 10.70 -1.50 12.20 5 2245 ---- 12.20B 10.30A 12.20B 10.40 -1.50 11.90 1 2250 11.00 11.90B 10.00A 10.00A 10.10 -1.40 10 11.50 3759 2255 ---- 11.50B 9.70A 11.50B 9.80 -1.40 11.20 1 2260 ---- 11.20B 9.50A 11.20B 9.60 -1.30 10.90 1 124 2265 ---- 10.80B 9.20A 10.80B 9.30 -1.30 10.60 10 2270 ---- 10.50B 8.90A 10.50B 9.00 -1.30 10.30 7 2275 ---- 10.30B 8.70A 10.30B 8.80 -1.20 10.00 1402 2280 ---- 9.90B 8.50A 9.90B 8.50 -1.20 9.70 8 2285 ---- 9.60B 8.20A 9.60B 8.30 -1.20 9.50 2290 ---- 9.50B 8.00A 9.50B 8.10 -1.10 9.20 2295 ---- 9.10B 7.80A 9.10B 7.80 -1.20 9.00 8 2300 8.90 8.90 7.30 7.50B 7.60 -1.10 99 8.70 10 6469 2305 ---- 8.60B 7.40A 8.60B 7.40 -1.10 8.50 5 2310 ---- 8.40B 7.20A 8.40B 7.20 -1.10 8.30 10 2315 ---- ---- 7.00A 7.00A 7.00 -1.10 8.10 101 2320 ---- 7.90B 6.80A 7.90B 6.80 -1.00 7.80 6 2325 ---- 7.70B 6.60A 7.70B 6.70 -.90 7.60 26 785 2330 ---- 7.50B 6.40A 7.50B 6.50 -.90 7.40 16 2335 ---- 7.30B 6.30A 7.30B 6.30 -.90 7.20 2340 ---- ---- 6.10A 6.10A 6.10 -1.00 7.10 7 2345 ---- ---- 6.00A 6.00A 6.00 -.90 6.90 1 2350 ---- 6.80B 5.80A 6.80B 5.80 -.90 70 6.70 3 1263 2360 ---- ---- 5.50A 5.50A 5.50 -.90 6.40 11 13 2370 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1 2375 ---- ---- 5.10A 5.10A 5.10 -.80 5.90 1051 2380 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 2 2390 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 1 2400 4.50 4.50 4.50 4.50 4.50 -.70 3 5.20 3804 2410 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 2 2420 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 4 2425 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 1325 2430 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 15 2440 ---- ---- 3.70A 3.70A 3.70 -.50 4.20 11 2450 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 914 2475 3.60 3.60 3.10A 3.10A 3.10 -.50 30 3.60 22 2490 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 166 2500 2.90 2.90 2.80A 2.80A 2.80 -.40 7 3.20 13 17232 2525 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 303 2550 ---- ---- 2.20A 2.20A 2.20 -.30 48 2.50 60 2090 2575 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 104 2600 2.10 2.10 1.80A 1.80A 1.80 -.20 40 2.00 3308 2625 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 90 629 2650 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 634 2700 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 3870 2750 ---- ---- ---- ---- .90 -.10 1.00 943 2800 ---- ---- ---- ---- .70 -.10 .80 769 2900 ---- ---- ---- ---- .60 .00 .60 70 3000 ---- ---- ---- ---- .40 .00 .40 11324 3100 ---- ---- ---- ---- .30 .00 .30 122 3200 ---- ---- ---- ---- .20 .00 .20 5630 3400 ---- ---- ---- ---- .10 .00 .10 234 3600 ---- ---- ---- ---- .10 .00 .10 190 3800 ---- ---- ---- ---- .10 .00 .10 33 4000 ---- ---- ---- ---- .10 .00 .10 945 OG JAN24 Gold Option CALL 1250 ---- 745.80B 731.00A 731.00A 732.10 -10.20 742.30 1275 ---- 720.40B 706.10A 719.90B 707.10 -10.20 717.30 1300 ---- 695.90B 681.00A 681.00A 682.10 -10.20 692.30 1325 ---- 670.50B 656.10A 669.70B 657.10 -10.20 667.30 1350 ---- 645.90B 630.90A 630.90A 632.10 -10.20 642.30 1375 ---- 620.50B 606.10A 619.80B 607.10 -10.20 617.30 1400 ---- 596.10B 580.80A 580.80A 582.10 -10.20 592.30 1425 ---- 570.50B 556.10A 569.70B 557.10 -10.20 567.30 1430 ---- 565.40B 551.10A 564.80B 552.10 -10.20 562.30 1440 ---- 555.40B 541.10A 554.80B 542.10 -10.20 552.30 1450 ---- 546.20B 530.70A 530.70A 532.10 -10.20 542.30 1460 ---- 535.40B 521.10A 534.80B 522.10 -10.20 532.30 1470 ---- 525.40B 511.10A 524.80B 512.10 -10.20 522.30 1475 ---- 520.50B 506.10A 519.90B 507.10 -10.20 517.30 1480 ---- 515.40B 501.10A 514.80B 502.10 -10.20 512.30 1490 ---- 505.40B 491.10A 504.90B 492.10 -10.20 502.30 1500 ---- 496.30B 480.60A 480.60A 482.10 -10.20 492.30 1510 ---- 485.40B 471.10A 484.80B 472.10 -10.20 482.30 1520 ---- 475.40B 461.10A 474.90B 462.10 -10.20 472.30 1525 ---- 470.50B 456.10A 469.70B 457.10 -10.20 467.30 1530 ---- 465.40B 451.10A 464.80B 452.10 -10.20 462.30 1535 ---- 460.40B 446.10A 459.80B 447.10 -10.20 457.30 1540 ---- 455.40B 441.10A 454.80B 442.10 -10.20 452.30 1545 ---- 450.40B 436.10A 449.80B 437.10 -10.20 447.30 1550 ---- 446.40B 430.50A 430.50A 432.10 -10.20 442.30 1 1555 ---- 440.60B 426.10A 439.80B 427.10 -10.20 437.30 1560 ---- 435.60B 421.10A 434.80B 422.10 -10.20 432.30 1565 ---- 430.70B 416.10A 429.80B 417.10 -10.20 427.30 1570 ---- 425.60B 411.10A 424.80B 412.10 -10.20 422.30 1575 ---- 420.60B 406.00A 420.00B 407.10 -10.20 417.30 1580 ---- 415.60B 401.10A 414.80B 402.10 -10.20 412.30 1585 ---- 410.40B 396.10A 409.90B 397.10 -10.20 407.30 1590 ---- 405.40B 391.10A 391.10A 392.10 -10.20 402.30 1595 ---- 400.40B 386.10A 386.10A 387.10 -10.20 397.30 1600 ---- 396.50B 379.20A 379.20A 382.10 -10.20 392.30 1605 ---- 390.40B 376.20A 376.20A 377.10 -10.20 387.30 1610 ---- 385.50B 371.20A 371.20A 372.10 -10.20 382.30 1615 ---- 380.70B 366.20A 366.20A 367.10 -10.20 377.30 1620 ---- 375.50B 361.30A 375.00B 362.20 -10.10 372.30 1625 ---- 373.20B 354.40A 354.40A 357.20 -10.20 367.40 1630 ---- 365.60B 351.40A 351.40A 352.20 -10.20 362.40 1635 ---- 361.00B 346.50A 346.50A 347.30 -10.20 357.50 1640 ---- 356.00B 341.60A 356.00B 342.40 -10.10 352.50 1645 ---- 351.10B 336.70A 336.70A 337.50 -10.10 347.60 1650 ---- 348.50B 329.90A 329.90A 332.60 -10.10 342.70 10 1655 ---- 341.30B 326.90A 326.90A 327.70 -10.10 337.80 1660 ---- 336.40B 322.00A 322.00A 322.80 -10.10 332.90 1665 ---- 331.50B 317.20A 317.20A 317.90 -10.10 328.00 1670 ---- 326.70B 312.30A 312.30A 313.10 -10.10 323.20 1675 ---- 324.00B 305.70A 305.70A 308.30 -10.00 318.30 1680 ---- 317.00B 302.70A 302.70A 303.40 -10.10 313.50 1685 ---- 312.10B 297.90A 312.10B 298.60 -10.00 308.60 1690 ---- 307.50B 293.10A 307.50B 293.80 -10.00 303.80 1695 ---- 302.70B 288.30A 302.70B 289.10 -9.90 299.00 1700 ---- 299.90B 281.80A 281.80A 284.30 -10.00 294.30 21 1705 ---- 293.10B 278.80A 278.80A 279.60 -9.90 289.50 1710 ---- 288.40B 274.10A 274.10A 274.90 -9.90 284.80 1715 ---- 283.90B 269.40A 269.40A 270.20 -9.90 280.10 1720 ---- 279.20B 264.70A 264.70A 265.50 -9.90 275.40 1725 ---- 276.20B 258.30A 258.30A 260.80 -9.90 270.70 1730 ---- 269.90B 255.40A 255.40A 256.20 -9.80 266.00 1735 ---- 265.20B 250.80A 250.80A 251.60 -9.80 261.40 1740 ---- 260.60B 246.20A 246.20A 247.00 -9.70 256.70 1745 ---- 256.00B 241.60A 241.60A 242.40 -9.70 252.10 1750 ---- 252.90B 235.40A 235.40A 237.90 -9.70 247.60 4 1755 ---- 246.80B 230.90A 230.90A 233.40 -9.60 243.00 1760 ---- 242.40B 226.40A 226.40A 228.90 -9.60 238.50 1765 ---- 238.90B 222.00A 222.00A 224.40 -9.60 234.00 1770 ---- 234.70B 217.50A 217.50A 220.00 -9.50 229.50 1775 ---- 230.20B 213.10A 213.10A 215.60 -9.50 225.10 1780 ---- 225.70B 208.80A 208.80A 211.30 -9.40 220.70 1785 ---- 221.30B 204.50A 204.50A 206.90 -9.40 216.30 1790 ---- 216.90B 200.20A 200.20A 202.60 -9.30 211.90 1 1795 ---- 212.50B 195.90A 195.90A 198.40 -9.20 207.60 1800 ---- 208.20B 191.70A 191.70A 194.10 -9.20 203.30 18 1805 ---- 203.90B 187.50A 187.50A 189.90 -9.20 199.10 1810 ---- 199.60B 183.30A 183.30A 185.80 -9.10 194.90 1815 ---- 195.40B 179.20A 179.20A 181.70 -9.00 190.70 1820 ---- 191.20B 175.20A 175.20A 177.60 -9.00 186.60 1825 ---- 187.00B 171.20A 171.20A 173.60 -8.90 182.50 1830 ---- 182.90B 167.20A 167.20A 169.60 -8.80 178.40 1835 ---- 178.80B 163.30A 163.30A 165.60 -8.80 174.40 1840 ---- 174.80B 159.40A 159.40A 161.70 -8.70 170.40 1845 ---- 170.80B 155.50A 155.50A 157.90 -8.60 166.50 1850 ---- 166.80B 151.80A 151.80A 154.10 -8.50 162.60 2 1855 ---- 162.90B 148.00A 148.00A 150.30 -8.50 158.80 1860 ---- 159.10B 144.30A 144.30A 146.60 -8.40 155.00 1865 ---- 155.20B 140.70A 140.70A 143.00 -8.20 151.20 1870 ---- 151.50B 137.10A 137.10A 139.30 -8.20 147.50 1875 ---- 147.80B 133.60A 133.60A 135.80 -8.10 143.90 1 1880 ---- 144.10B 130.20A 130.20A 132.30 -8.00 140.30 1885 ---- 140.50B 126.80A 126.80A 128.80 -8.00 136.80 1890 ---- 137.00B 123.40A 123.40A 125.50 -7.80 133.30 1895 ---- 133.50B 120.10A 120.10A 122.10 -7.70 129.80 1900 ---- 130.00B 116.90A 116.90A 118.80 -7.70 126.50 8 1905 ---- 126.70B 113.80A 113.80A 115.60 -7.60 123.20 1910 ---- 123.40B 110.70A 110.70A 112.50 -7.40 119.90 1915 ---- 120.10B 107.60A 107.60A 109.40 -7.40 116.80 1920 ---- 116.90B 104.60A 104.60A 106.40 -7.20 113.60 1925 ---- 113.80B 101.70A 101.70A 103.40 -7.20 110.60 2 1930 ---- 110.70B 98.90A 98.90A 100.50 -7.10 107.60 1935 ---- 107.70B 96.10A 96.10A 97.70 -7.00 104.70 1940 ---- 104.80B 93.40A 93.40A 95.00 -6.80 101.80 1945 ---- 101.90B 90.70A 90.70A 92.30 -6.70 99.00 1950 ---- 99.50B 88.10A 88.10A 89.60 -6.70 96.30 417 1955 ---- 96.30B 85.60A 85.60A 87.10 -6.50 93.60 1960 ---- 93.90B 83.10A 83.10A 84.60 -6.40 91.00 1965 ---- 91.30B 80.70A 80.70A 82.10 -6.40 88.50 1970 ---- 88.80B 78.40A 78.40A 79.70 -6.30 86.00 1975 ---- 86.40B 76.10A 76.10A 77.40 -6.20 83.60 1 1 1980 ---- 83.80B 73.90A 73.90A 75.20 -6.00 81.20 3 1985 ---- 81.40B 71.70A 71.70A 73.00 -5.90 78.90 3 1990 ---- 79.10B 69.60A 69.60A 70.80 -5.90 76.70 1 1995 ---- 76.90B 67.60A 67.60A 68.70 -5.80 74.50 2000 ---- 74.90B 65.50A 65.50A 66.70 -5.70 72.40 696 2005 ---- 72.50B 63.60A 63.60A 64.70 -5.60 100 70.30 2010 ---- 70.50B 61.80A 61.80A 62.80 -5.50 68.30 2015 ---- 68.40B 59.90A 59.90A 61.00 -5.30 66.30 2020 ---- 66.40B 58.20A 58.20A 59.10 -5.30 64.40 3 2025 ---- 64.80B 56.40A 56.40A 57.40 -5.20 62.60 14 2030 ---- 62.60B 54.80A 54.80A 55.70 -5.10 60.80 2035 ---- 60.80B 53.20A 53.20A 54.00 -5.00 59.00 86 2040 ---- 59.10B 51.60A 51.60A 52.40 -4.90 57.30 2 2045 ---- 57.30B 50.10A 50.10A 50.90 -4.80 55.70 2050 ---- 56.00B 48.50A 48.50A 49.40 -4.70 27 54.10 55 3252 2055 ---- 54.10B 47.20A 47.20A 47.90 -4.60 52.50 79 2060 ---- 52.50B 45.80A 45.80A 46.50 -4.50 51.00 2065 ---- 51.00B 44.50A 44.50A 45.10 -4.50 49.60 2070 ---- 49.90B 43.20A 43.20A 43.80 -4.40 48.20 50 2075 ---- 48.50B 41.90A 41.90A 42.50 -4.30 46.80 81 2080 ---- 46.80B 40.70A 40.70A 41.30 -4.20 45.50 2 2085 40.00 45.50B 39.50A 39.90A 40.10 -4.10 4 44.20 10 2090 38.00 44.20B 38.00 38.80B 38.90 -4.00 4 42.90 4 2095 ---- 42.90B 37.20A 37.20A 37.80 -3.90 41.70 2100 ---- 42.00B 36.20A 36.20A 36.70 -3.90 27 40.60 56 2978 2105 ---- 40.50B 35.10A 35.10A 35.60 -3.80 39.40 11 2110 ---- 39.40B 34.10A 34.10A 34.60 -3.70 38.30 1 5 2115 ---- 38.30B 33.20A 33.20A 33.60 -3.60 37.20 40 2120 ---- 37.20B 32.20A 32.20A 32.60 -3.60 36.20 460 2125 ---- 36.30B 31.30A 31.30A 31.70 -3.50 35.20 545 1458 2130 ---- 35.20B 30.40A 30.40A 30.80 -3.40 34.20 10 2135 ---- 34.20B 29.50A 29.50A 29.90 -3.40 33.30 2140 ---- 33.20B 28.70A 28.70A 29.10 -3.30 32.40 2145 ---- 32.30B 27.90A 27.90A 28.30 -3.20 31.50 8 2150 ---- 31.50B 27.10A 27.10A 27.50 -3.10 30.60 1188 2155 ---- 30.50B 26.40A 26.40A 26.70 -3.10 29.80 2160 ---- 29.70B 25.60A 25.60A 26.00 -3.00 29.00 2165 ---- 28.90B 24.90A 24.90A 25.20 -3.00 28.20 1 2170 ---- 28.10B 24.20A 24.20A 24.60 -2.80 27.40 2 2175 ---- 27.40B 23.60A 23.60A 23.90 -2.70 26.60 3 204 2180 23.60 26.60B 22.90A 24.10B 23.20 -2.70 1 25.90 9 2185 ---- 25.90B 22.30A 22.30A 22.60 -2.60 25.20 2190 ---- 25.20B 21.70A 21.70A 22.00 -2.50 24.50 1 2195 ---- 24.50B 21.10A 24.50B 21.40 -2.40 23.80 4 2200 ---- 23.90B 20.50A 20.50A 20.80 -2.40 23.20 547 3467 2205 ---- 23.20B 20.00A 20.00A 20.20 -2.40 22.60 2210 ---- 22.60B 19.50A 22.60B 19.70 -2.20 21.90 2 2215 ---- 22.00B 19.00A 22.00B 19.10 -2.30 21.40 2220 ---- 21.40B 18.50A 21.40B 18.60 -2.20 20.80 100 2225 18.90 20.90B 18.00A 18.00A 18.10 -2.10 6 20.20 20 134 2230 ---- 20.30B 17.50A 20.30B 17.60 -2.10 19.70 2 2235 ---- 19.80B 17.10A 19.80B 17.20 -2.00 19.20 4 2240 ---- 19.30B 16.60A 19.30B 16.70 -2.00 18.70 2245 ---- 18.80B 16.20A 18.80B 16.30 -1.90 18.20 6 2250 ---- 18.30B 15.80A 18.30B 15.90 -1.80 17.70 2336 2255 ---- 17.80B 15.40A 17.80B 15.40 -1.90 17.30 2260 ---- 17.30B 15.00A 17.30B 15.10 -1.80 16.90 12 2265 ---- 16.90B 14.60A 16.90B 14.70 -1.80 16.50 3 2270 ---- 16.50B 14.30A 16.50B 14.30 -1.80 16.10 2275 ---- 16.10B 13.90A 16.10B 13.90 -1.80 15.70 42 2280 ---- 15.70B 13.60A 15.70B 13.60 -1.70 15.30 7 2285 ---- 15.30B 13.20A 15.30B 13.20 -1.80 15.00 2290 ---- 14.90B 12.90A 14.90B 12.90 -1.70 14.60 1 2295 ---- 14.50B 12.60A 14.50B 12.60 -1.70 14.30 2300 12.70 14.20B 12.20 12.30B 12.30 -1.70 4 14.00 933 2305 ---- 13.80B 12.00A 13.80B 12.00 -1.60 13.60 2310 12.20 13.50B 11.70A 11.70A 11.70 -1.60 3 13.30 3 2315 ---- ---- 11.40A 11.40A 11.40 -1.60 13.00 2320 ---- ---- 11.20A 11.20A 11.10 -1.60 12.70 2325 ---- 12.50B 10.90A 12.50B 10.80 -1.60 12.40 142 2330 ---- ---- 10.60A 10.60A 10.60 -1.50 12.10 2340 ---- ---- 10.10A 10.10A 10.10 -1.50 11.60 2350 ---- 11.10B 9.70A 11.10B 9.60 -1.40 11.00 361 2360 ---- ---- 9.20A 9.20A 9.20 -1.30 10.50 6 2370 ---- ---- 8.80A 8.80A 8.70 -1.30 10.00 2375 ---- ---- 8.60A 8.60A 8.50 -1.30 9.80 160 2380 ---- ---- 8.40A 8.40A 8.40 -1.20 9.60 2390 ---- ---- 8.10A 8.10A 8.00 -1.10 9.10 2400 7.70 8.80B 7.70 7.70 7.60 -1.10 5 8.70 1263 2410 ---- ---- 7.40A 7.40A 7.30 -1.00 8.30 2 2420 ---- ---- 7.10A 7.10A 6.90 -1.00 7.90 2 2425 ---- 7.80B 6.90A 7.80B 6.80 -.90 7.70 26 2430 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1 2450 ---- 7.00B 6.20A 7.00B 6.10 -.80 9 6.90 282 2475 6.20 6.30B 5.60A 6.30B 5.40 -.80 25 6.20 25 2500 ---- 5.60B 5.00A 5.60B 4.90 -.60 5.50 326 2525 ---- 5.00B 4.50A 5.00B 4.40 -.50 4.90 144 2550 ---- 4.50B 4.10A 4.50B 4.00 -.40 4.40 60 82 2575 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 25 25 2600 3.70 3.70 3.30A 3.30A 3.20 -.40 41 3.60 358 2625 ---- 3.30B 3.00A 3.30B 2.90 -.30 3.20 50 97 2700 2.50 2.50 2.30A 2.30A 2.20 -.20 2 2.40 1 299 3000 ---- ---- ---- ---- .90 .00 .90 152 3500 ---- ---- ---- ---- .30 .00 .30 1 4000 ---- ---- ---- ---- .20 .00 .20 14 OG FEB24 Gold Option CALL 1250 ---- 745.30B 731.20A 731.20A 732.10 -10.20 742.30 1275 ---- 720.30B 706.20A 706.20A 707.10 -10.20 717.30 1300 ---- 695.30B 681.20A 681.20A 682.10 -10.20 692.30 1325 ---- 670.30B 656.20A 656.20A 657.10 -10.20 667.30 1350 ---- 645.30B 631.20A 631.20A 632.10 -10.20 642.30 1375 ---- 620.30B 606.20A 606.20A 607.10 -10.20 617.30 1400 ---- 595.30B 581.20A 594.00B 582.10 -10.20 592.30 1425 ---- 570.30B 556.20A 568.40B 557.10 -10.20 567.30 1430 ---- 565.20B 551.30A 563.40B 552.10 -10.20 562.30 1440 ---- 555.20B 541.30A 554.00B 542.10 -10.20 552.30 1450 ---- 545.30B 531.20A 543.50B 532.10 -10.20 542.30 1460 ---- 535.20B 521.30A 534.50B 522.10 -10.20 532.30 1470 ---- 525.20B 511.20A 524.50B 512.10 -10.20 522.30 1475 ---- 520.30B 506.20A 519.70B 507.10 -10.20 517.30 1480 ---- 515.20B 501.30A 514.50B 502.10 -10.20 512.30 1490 ---- 505.20B 491.20A 504.50B 492.10 -10.20 502.30 1500 ---- 495.30B 481.20A 493.30B 482.10 -10.20 492.30 1510 ---- 485.20B 471.30A 483.70B 472.10 -10.20 482.30 1520 ---- 475.20B 461.30A 473.70B 462.10 -10.20 472.30 1525 ---- 470.40B 456.20A 468.70B 457.10 -10.20 467.30 1530 ---- 465.20B 451.20A 463.70B 452.10 -10.20 462.30 1535 ---- 460.20B 446.30A 458.80B 447.10 -10.20 457.30 1540 ---- 455.20B 441.30A 454.20B 442.10 -10.20 452.30 1545 ---- 450.20B 436.30A 448.80B 437.10 -10.20 447.30 1550 ---- 445.60B 431.20A 444.50B 432.10 -10.20 442.30 1555 ---- 440.30B 426.20A 438.80B 427.10 -10.20 437.30 1560 ---- 435.20B 421.20A 433.90B 422.10 -10.20 432.30 1565 ---- 430.20B 416.30A 428.90B 417.10 -10.20 427.30 1570 ---- 425.20B 411.30A 423.90B 412.10 -10.20 422.30 1575 ---- 420.40B 404.20A 419.60B 407.10 -10.20 417.30 1580 ---- 415.30B 401.30A 414.60B 402.10 -10.20 412.30 1585 ---- 410.30B 396.30A 409.60B 397.10 -10.20 407.30 1590 ---- 405.30B 391.30A 403.60B 392.10 -10.20 402.30 1595 ---- 400.30B 386.40A 399.70B 387.10 -10.20 397.30 1600 ---- 398.10B 379.30A 379.30A 382.10 -10.20 392.30 1605 ---- 390.40B 376.50A 389.70B 377.20 -10.10 387.30 1610 ---- 385.70B 371.60A 384.90B 372.20 -10.20 382.40 1615 ---- 380.80B 366.60A 379.30B 367.30 -10.10 377.40 1620 ---- 375.90B 361.70A 374.40B 362.40 -10.10 372.50 1625 ---- 373.40B 354.80A 354.80A 357.50 -10.10 367.60 1630 ---- 366.00B 351.90A 365.20B 352.60 -10.10 362.70 1635 ---- 361.10B 347.00A 360.30B 347.70 -10.10 357.80 1640 ---- 356.20B 342.10A 355.40B 342.80 -10.10 352.90 1645 ---- 351.40B 337.30A 350.50B 338.00 -10.00 348.00 1650 ---- 348.90B 330.50A 330.50A 333.10 -10.00 343.10 3 1655 ---- 341.80B 327.60A 341.10B 328.30 -10.00 338.30 1660 ---- 336.90B 322.80A 336.30B 323.50 -10.00 333.50 1665 ---- 332.30B 318.00A 331.50B 318.70 -10.00 328.70 1670 ---- 327.40B 313.30A 327.00B 313.90 -10.00 323.90 1675 ---- 324.80B 306.60A 306.60A 309.10 -10.00 319.10 1680 ---- 317.80B 303.80A 317.50B 304.40 -9.90 314.30 1685 ---- 313.10B 299.00A 312.80B 299.70 -9.90 309.60 1690 ---- 308.30B 294.30A 308.10B 295.00 -9.80 304.80 1695 ---- 303.60B 289.60A 303.40B 290.30 -9.80 300.10 1700 ---- 301.00B 283.00A 283.00A 285.60 -9.80 295.40 17 1705 ---- 294.20B 280.30A 294.00B 280.90 -9.80 290.70 1710 ---- 289.50B 275.70A 289.50B 276.30 -9.80 286.10 1 1715 ---- 284.90B 271.00A 284.90B 271.70 -9.70 281.40 1720 ---- 280.20B 266.40A 280.20B 267.10 -9.70 276.80 1725 ---- 277.70B 260.00A 260.00A 262.60 -9.60 272.20 1730 ---- 271.10B 257.30A 271.10B 258.00 -9.60 267.60 1735 ---- 266.50B 250.90A 266.50B 253.50 -9.60 263.10 1740 ---- 262.00B 246.50A 246.50A 249.00 -9.60 258.60 1745 ---- 257.40B 242.00A 242.00A 244.50 -9.60 254.10 1750 ---- 254.80B 237.60A 237.60A 240.10 -9.50 249.60 1755 ---- 250.40B 233.20A 233.20A 235.70 -9.40 245.10 1760 ---- 245.90B 228.80A 228.80A 231.30 -9.40 240.70 1765 ---- 241.50B 224.40A 224.40A 227.00 -9.30 236.30 1770 ---- 237.00B 220.10A 220.10A 222.70 -9.30 232.00 1775 ---- 232.70B 215.90A 215.90A 218.40 -9.20 227.60 1780 ---- 228.30B 211.60A 211.60A 214.10 -9.20 223.30 1785 ---- 224.00B 207.40A 207.40A 209.90 -9.10 219.00 1790 ---- 219.70B 203.20A 203.20A 205.70 -9.10 214.80 1795 ---- 215.40B 199.10A 199.10A 201.60 -9.00 210.60 1800 ---- 211.20B 195.00A 195.00A 197.50 -8.90 206.40 1 1805 ---- 207.00B 190.90A 190.90A 193.40 -8.90 202.30 1810 ---- 202.90B 187.00A 187.00A 189.40 -8.80 198.20 1815 ---- 198.80B 183.00A 183.00A 185.40 -8.70 194.10 1820 ---- 194.70B 179.00A 179.00A 181.40 -8.70 190.10 1825 ---- 190.60B 175.10A 175.10A 177.50 -8.70 186.20 1 1830 ---- 186.60B 171.30A 171.30A 173.70 -8.50 182.20 1835 ---- 182.70B 167.50A 167.50A 169.80 -8.50 178.30 1840 ---- 178.80B 163.70A 163.70A 166.10 -8.40 174.50 1845 ---- 174.90B 160.00A 160.00A 162.30 -8.40 170.70 1850 ---- 171.10B 156.30A 156.30A 158.60 -8.30 166.90 12 1855 ---- 167.30B 152.70A 152.70A 155.00 -8.20 163.20 1860 ---- 163.50B 149.20A 149.20A 151.40 -8.10 159.50 1865 ---- 159.80B 145.70A 145.70A 147.80 -8.10 155.90 1870 ---- 156.20B 142.20A 142.20A 144.30 -8.00 152.30 1875 ---- 152.60B 138.80A 138.80A 140.90 -7.90 148.80 1880 ---- 149.10B 135.50A 135.50A 137.50 -7.90 145.40 1885 ---- 145.60B 132.20A 132.20A 134.20 -7.80 142.00 1890 ---- 142.20B 128.90A 128.90A 130.90 -7.70 138.60 1895 ---- 138.80B 125.80A 125.80A 127.70 -7.60 135.30 1900 ---- 135.50B 122.70A 122.70A 124.50 -7.50 132.00 262 1905 ---- 132.20B 119.60A 119.60A 121.40 -7.50 128.90 6 1910 ---- 129.00B 116.60A 116.60A 118.30 -7.40 125.70 1 1915 ---- 125.90B 113.60A 113.60A 115.40 -7.20 122.60 1920 ---- 122.80B 110.80A 110.80A 112.40 -7.20 119.60 1925 ---- 119.70B 107.90A 107.90A 109.60 -7.10 116.70 500 1930 ---- 116.80B 105.10A 105.10A 106.80 -7.00 113.80 1935 ---- 113.90B 102.40A 102.40A 104.00 -6.90 110.90 1940 ---- 111.30B 99.80A 99.80A 101.30 -6.90 108.20 10 1945 ---- 108.50B 97.20A 97.20A 98.70 -6.70 105.40 1950 ---- 105.80B 94.60A 94.60A 96.10 -6.70 102.80 3 1955 ---- 103.10B 92.10A 92.10A 93.60 -6.60 100.20 12 1960 ---- 100.50B 89.70A 89.70A 91.20 -6.40 97.60 1 1965 ---- 97.90B 87.30A 87.30A 88.80 -6.40 95.20 1970 ---- 95.50B 85.00A 85.00A 86.50 -6.20 92.70 1975 ---- 93.00B 82.80A 82.80A 84.20 -6.20 90.40 1 1980 ---- 90.60B 80.60A 80.60A 82.00 -6.00 88.00 1985 ---- 88.30B 78.40A 78.40A 79.80 -6.00 85.80 24 1990 ---- 86.00B 76.30A 76.30A 77.70 -5.90 83.60 1995 ---- 83.80B 74.30A 74.30A 75.60 -5.80 81.40 2000 ---- 81.60B 72.30A 72.30A 73.60 -5.70 1 79.30 457 2005 ---- 79.50B 70.40A 70.40A 71.70 -5.60 77.30 2010 ---- 77.40B 68.70A 68.70A 69.80 -5.50 75.30 2015 ---- 75.50B 66.70A 66.70A 67.90 -5.40 73.30 2020 ---- 73.50B 65.00A 65.00A 66.10 -5.30 71.40 147 2025 ---- 71.60B 63.20A 63.20A 64.40 -5.20 69.60 123 2030 ---- 69.40B 61.70A 61.70A 62.70 -5.10 67.80 2035 ---- 67.60B 60.10A 60.10A 61.00 -5.00 66.00 2040 ---- 65.80B 58.50A 58.50A 59.40 -4.90 64.30 38 2045 ---- 64.50B 56.80A 56.80A 57.90 -4.80 62.70 2050 ---- 62.80B 55.30A 55.30A 56.30 -4.70 61.00 609 2055 ---- 61.20B 53.90A 53.90A 54.90 -4.60 59.50 142 2060 ---- 59.60B 52.50A 52.50A 53.40 -4.50 57.90 11 2065 ---- 58.10B 51.10A 51.10A 52.00 -4.50 56.50 161 2070 ---- 56.40B 49.90A 49.90A 50.70 -4.30 55.00 12 2075 49.80 55.20B 48.50A 48.50A 49.30 -4.30 58 53.60 20 1032 2080 ---- 53.50B 47.30A 47.30A 48.10 -4.10 52.20 2 2085 ---- 52.20B 46.10A 46.10A 46.80 -4.10 50.90 2090 ---- 50.80B 44.90A 44.90A 45.60 -4.00 49.60 2095 ---- 49.40B 43.70A 43.70A 44.40 -3.90 48.30 2 2100 43.70 48.50B 42.50A 42.50A 43.20 -3.90 273 47.10 47 1542 2105 ---- 47.20B 41.40A 41.40A 42.10 -3.80 45.90 270 2110 ---- 45.70B 40.40A 40.40A 41.00 -3.70 44.70 2 2115 ---- 44.50B 39.40A 39.40A 40.00 -3.60 43.60 2120 ---- 43.70B 38.30A 38.30A 39.00 -3.50 42.50 300 2125 ---- 42.60B 37.40A 37.40A 38.00 -3.50 41.50 376 2130 ---- 41.20B 36.50A 41.20B 37.00 -3.40 40.40 5 2135 ---- 40.20B 35.50A 40.20B 36.00 -3.40 39.40 2140 ---- 39.20B 34.60A 39.20B 35.10 -3.30 38.40 2145 ---- 38.30B 33.80A 38.30B 34.20 -3.30 37.50 2150 ---- 37.60B 32.90A 32.90A 33.40 -3.10 36.50 29 1588 2155 ---- 36.50B 32.10A 36.50B 32.50 -3.10 35.60 2160 ---- 35.60B 31.30A 31.30A 31.70 -3.10 34.80 2 13 2165 ---- 34.70B 30.50A 34.70B 30.90 -3.00 33.90 2170 ---- 33.90B 29.80A 29.80A 30.20 -2.90 33.10 2175 ---- 33.10B 29.00A 29.00A 29.40 -2.90 70 32.30 25 1170 2180 ---- 32.20B 28.30A 32.20B 28.70 -2.80 31.50 2185 ---- 31.50B 27.60A 31.50B 28.00 -2.70 30.70 2190 ---- 30.70B 27.00A 30.70B 27.30 -2.70 30.00 2195 ---- 30.00B 26.30A 30.00B 26.60 -2.70 29.30 2200 28.80 29.30B 25.70A 25.70A 26.00 -2.60 30 28.60 59 1752 2205 ---- 28.50B 25.10A 28.50B 25.30 -2.60 27.90 2210 ---- 27.90B 24.50A 27.90B 24.70 -2.50 27.20 207 2215 ---- 27.20B 23.90A 27.20B 24.10 -2.50 26.60 2220 ---- 26.60B 23.30A 26.60B 23.50 -2.50 26.00 2225 ---- 26.00B 22.80A 22.80A 23.00 -2.40 25.40 30 2230 ---- 25.30B 22.20A 25.30B 22.40 -2.40 24.80 2235 ---- 24.70B 21.70A 24.70B 21.90 -2.30 24.20 2240 ---- 24.20B 21.20A 24.20B 21.40 -2.20 23.60 2245 ---- 23.60B 20.70A 23.60B 20.90 -2.20 23.10 2250 ---- 23.10B 20.30A 23.10B 20.40 -2.10 22.50 25 1877 2255 ---- 22.50B 19.80A 22.50B 19.90 -2.10 22.00 4 2260 ---- 22.00B 19.30A 22.00B 19.40 -2.10 21.50 2265 ---- 21.50B 18.90A 21.50B 19.00 -2.00 21.00 2270 ---- 21.00B 18.50A 21.00B 18.60 -2.00 20.60 2275 ---- 20.60B 18.10A 20.50B 18.10 -2.00 20.10 50 2280 ---- 20.00B 17.70A 20.00B 17.70 -2.00 19.70 2285 ---- 19.60B 17.30A 19.60B 17.30 -1.90 19.20 2290 ---- 19.10B 16.90A 19.10B 16.90 -1.90 18.80 2295 ---- 18.70B 16.50A 18.70B 16.50 -1.90 18.40 2300 ---- 18.40B 16.20A 18.40B 16.20 -1.80 18.00 2282 2305 ---- 17.90B 15.80A 17.90B 15.80 -1.80 17.60 2310 ---- 17.50B 15.50A 17.50B 15.50 -1.70 17.20 174 2315 ---- 17.10B 15.10A 17.10B 15.10 -1.70 16.80 2320 ---- 16.70B 14.80A 16.70B 14.80 -1.60 16.40 2325 ---- 16.40B 14.50A 16.40B 14.50 -1.60 16.10 674 2330 ---- 16.00B 14.20A 16.00B 14.20 -1.50 15.70 2340 ---- 15.40B 13.60A 15.40B 13.60 -1.50 15.10 2350 ---- 14.70B 13.00A 14.70B 13.00 -1.50 14.50 917 2360 ---- ---- 12.50A 12.50A 12.50 -1.40 13.90 2370 ---- ---- 12.00A 12.00A 12.00 -1.30 13.30 2375 ---- 13.10B 11.80A 13.10B 11.70 -1.30 13.00 1 89 2380 ---- ---- 11.50A 11.50A 11.50 -1.30 12.80 2390 ---- ---- 11.10A 11.10A 11.00 -1.20 12.20 2400 ---- ---- 10.60A 10.60A 10.60 -1.20 1 11.80 1618 2410 ---- ---- 10.20A 10.20A 10.10 -1.20 11.30 2420 ---- ---- 9.80A 9.80A 9.70 -1.10 10.80 2425 ---- 10.70B 9.60A 10.70B 9.50 -1.10 10.60 7 2430 ---- ---- 9.50A 9.50A 9.30 -1.10 10.40 2450 ---- ---- 8.70A 8.70A 8.60 -1.10 9.70 232 2475 ---- ---- 7.90A 7.90A 7.80 -1.00 8.80 3 2500 7.40 7.40 7.00 7.10B 7.10 -.90 252 8.00 1507 2525 ---- ---- 6.60A 6.60A 6.50 -.80 7.30 2 2550 ---- ---- 6.00A 6.00A 5.90 -.80 6.70 18 2575 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 2600 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 109 2625 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 2700 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 635 2800 2.70 2.70 2.60A 2.60A 2.50 -.30 1 2.80 1 683 3000 ---- ---- ---- ---- 1.40 -.10 1.50 518 3500 ---- ---- ---- ---- .50 .00 .50 3 4000 ---- ---- ---- ---- .30 .00 .30 8 OG MAR24 Gold Option CALL 1250 ---- ---- 752.80A 752.80A 751.10 -10.20 761.30 1275 ---- ---- 727.70A 727.70A 726.10 -10.20 736.30 1300 ---- 711.40B 702.60A 702.60A 701.10 -10.20 711.30 1325 ---- 686.40B 677.50A 677.50A 676.10 -10.20 686.30 1350 ---- 661.60B 652.40A 652.40A 651.10 -10.20 661.30 1375 ---- 637.20B 627.40A 637.20B 626.10 -10.20 636.30 1400 ---- 611.80B 602.20A 602.20A 601.10 -10.20 611.30 1425 ---- 586.80B 577.20A 577.20A 576.10 -10.20 586.30 1440 ---- 571.90B 562.10A 562.10A 561.10 -10.20 571.30 1450 ---- 562.00B 552.00A 552.00A 551.10 -10.20 561.30 1460 ---- 552.00B 542.00A 542.00A 541.10 -10.20 551.30 1470 ---- 542.00B 532.00A 532.00A 531.10 -10.20 541.30 1475 ---- 537.00B 527.00A 527.00A 526.10 -10.20 536.30 1480 ---- 532.10B 522.00A 522.00A 521.10 -10.20 531.30 1490 ---- 522.10B 511.90A 511.90A 511.10 -10.20 521.30 1500 ---- 512.20B 501.80A 501.80A 501.10 -10.20 511.30 1510 ---- 502.20B 491.90A 491.90A 491.10 -10.20 501.30 1520 ---- 492.20B 481.80A 481.80A 481.10 -10.20 491.30 1525 ---- 487.40B 476.80A 476.80A 476.10 -10.20 486.30 1530 ---- 482.40B 471.80A 471.80A 471.10 -10.20 481.30 1540 ---- 472.30B 461.70A 461.70A 461.10 -10.20 471.30 1545 ---- 467.50B 456.70A 456.70A 456.10 -10.20 466.30 1550 ---- 462.40B 451.60A 451.60A 451.10 -10.20 461.30 1555 ---- 457.50B 446.70A 446.70A 446.10 -10.20 456.30 1560 ---- 452.40B 441.70A 441.70A 441.10 -10.20 451.30 1565 ---- 447.40B 436.70A 436.70A 436.10 -10.20 446.30 1570 ---- 442.60B 431.60A 431.60A 431.10 -10.20 441.30 1575 ---- 440.90B 423.00A 423.00A 426.10 -10.20 436.30 1580 ---- 432.60B 421.60A 421.60A 421.10 -10.20 431.30 1585 ---- 427.60B 416.60A 416.60A 416.10 -10.20 426.30 1590 ---- 422.60B 411.60A 411.60A 411.10 -10.20 421.30 1595 ---- 417.70B 406.70A 406.70A 406.20 -10.10 416.30 1600 ---- 417.10B 398.20A 398.20A 401.20 -10.20 411.40 1605 ---- 407.90B 396.80A 396.80A 396.20 -10.20 406.40 1610 ---- 402.90B 391.80A 391.80A 391.30 -10.20 401.50 1615 ---- 398.00B 386.90A 386.90A 386.40 -10.10 396.50 1620 ---- 393.10B 382.00A 382.00A 381.50 -10.10 391.60 1625 ---- 392.50B 373.80A 373.80A 376.60 -10.10 386.70 12 1630 ---- 383.30B 372.20A 372.20A 371.70 -10.10 381.80 1635 ---- 378.50B 367.30A 367.30A 366.90 -10.00 376.90 1640 ---- 373.60B 362.50A 362.50A 362.00 -10.10 372.10 1645 ---- 368.80B 357.60A 357.60A 357.20 -10.00 367.20 1650 ---- 368.10B 349.70A 349.70A 352.40 -10.00 362.40 10 1655 ---- 359.20B 348.00A 348.00A 347.60 -10.00 357.60 1660 ---- 354.30B 343.20A 343.20A 342.80 -10.00 352.80 1665 ---- 349.60B 338.40A 338.40A 338.00 -10.00 348.00 1670 ---- 344.90B 333.70A 333.70A 333.20 -10.00 343.20 1675 ---- 344.10B 325.90A 325.90A 328.50 -10.00 338.50 1680 ---- 335.30B 324.20A 324.20A 323.80 -9.90 333.70 1685 ---- 331.30B 319.50A 319.50A 319.10 -9.90 329.00 1690 ---- 326.60B 314.80A 314.80A 314.40 -9.90 324.30 1695 ---- 321.90B 310.10A 310.10A 309.70 -9.90 319.60 1700 ---- 320.40B 302.50A 302.50A 305.10 -9.80 314.90 6 1705 ---- 312.70B 300.80A 300.80A 300.40 -9.90 310.30 1710 ---- 308.10B 296.20A 296.20A 295.80 -9.90 305.70 1715 ---- 303.50B 291.60A 291.60A 291.20 -9.80 301.00 1720 ---- 298.90B 287.10A 287.10A 286.70 -9.80 296.50 1725 ---- 297.20B 279.60A 279.60A 282.10 -9.80 291.90 1730 ---- 289.80B 275.10A 275.10A 277.60 -9.70 287.30 1735 ---- 285.30B 270.60A 270.60A 273.10 -9.70 282.80 1740 ---- 280.70B 266.10A 266.10A 268.60 -9.70 278.30 1745 ---- 279.00B 261.70A 261.70A 264.20 -9.60 273.80 1750 ---- 274.50B 257.30A 257.30A 259.80 -9.60 269.40 1755 ---- 270.10B 252.90A 252.90A 255.40 -9.50 264.90 1760 ---- 265.60B 248.50A 248.50A 251.00 -9.50 260.50 1765 ---- 261.20B 244.20A 244.20A 246.70 -9.40 256.10 1770 ---- 256.80B 239.90A 239.90A 242.30 -9.50 251.80 1775 ---- 252.40B 235.60A 235.60A 238.10 -9.40 247.50 1780 ---- 248.10B 231.40A 231.40A 233.80 -9.40 243.20 1785 ---- 243.80B 227.20A 227.20A 229.60 -9.30 238.90 1790 ---- 239.50B 223.00A 223.00A 225.40 -9.30 234.70 1795 ---- 235.30B 218.80A 218.80A 221.20 -9.30 230.50 1800 ---- 231.00B 214.70A 214.70A 217.10 -9.30 226.40 1805 ---- 226.90B 210.70A 210.70A 213.00 -9.20 222.20 1810 ---- 222.70B 206.60A 206.60A 209.00 -9.20 218.20 1815 ---- 218.60B 202.60A 202.60A 204.90 -9.20 214.10 1820 ---- 214.50B 198.70A 198.70A 201.00 -9.10 210.10 1825 ---- 210.40B 194.70A 194.70A 197.00 -9.10 206.10 1830 ---- 206.40B 190.90A 190.90A 193.10 -9.10 202.20 1835 ---- 202.40B 187.00A 187.00A 189.30 -9.00 198.30 1840 ---- 198.50B 183.20A 183.20A 185.50 -8.90 194.40 1845 ---- 194.60B 179.50A 179.50A 181.70 -8.90 190.60 1850 ---- 190.80B 175.80A 175.80A 178.00 -8.80 186.80 1855 ---- 186.90B 172.10A 172.10A 174.30 -8.80 183.10 1860 ---- 183.20B 168.50A 168.50A 170.60 -8.80 179.40 1865 ---- 179.40B 164.90A 164.90A 167.00 -8.70 175.70 1870 ---- 175.70B 161.40A 161.40A 163.50 -8.60 172.10 20 1875 ---- 172.10B 157.90A 157.90A 160.00 -8.50 168.50 1880 ---- 168.50B 154.50A 154.50A 156.50 -8.40 164.90 1885 ---- 165.00B 151.10A 151.10A 153.10 -8.30 161.40 1890 ---- 161.50B 147.80A 147.80A 149.80 -8.10 157.90 1895 ---- 158.00B 144.50A 144.50A 146.50 -8.00 154.50 1900 ---- 154.60B 141.30A 141.30A 143.30 -7.80 151.10 328 1905 ---- 151.30B 138.10A 138.10A 140.10 -7.60 147.70 1910 ---- 148.00B 135.00A 135.00A 136.90 -7.60 144.50 1915 ---- 144.70B 132.00A 132.00A 133.80 -7.40 141.20 1920 ---- 141.50B 129.00A 129.00A 130.80 -7.30 138.10 1925 ---- 138.40B 126.00A 126.00A 127.80 -7.20 135.00 2 1930 ---- 135.30B 123.10A 123.10A 124.90 -7.00 131.90 1935 ---- 132.30B 120.30A 120.30A 122.00 -7.00 129.00 1940 ---- 129.30B 117.50A 117.50A 119.20 -6.80 126.00 1945 ---- 126.40B 114.80A 114.80A 116.40 -6.80 123.20 1950 ---- 123.50B 112.10A 112.10A 113.70 -6.70 120.40 3590 1955 ---- 120.70B 109.50A 109.50A 111.00 -6.60 117.60 1960 ---- 118.00B 106.90A 106.90A 108.40 -6.60 115.00 1965 ---- 115.30B 104.40A 104.40A 105.90 -6.40 112.30 1970 ---- 112.60B 101.90A 101.90A 103.40 -6.40 109.80 1975 ---- 110.20B 99.40A 99.40A 100.90 -6.40 107.30 1 1980 ---- 107.50B 97.00A 97.00A 98.60 -6.20 104.80 1985 ---- 105.00B 94.70A 94.70A 96.20 -6.20 102.40 1990 ---- 102.70B 92.50A 92.50A 93.90 -6.20 100.10 1995 ---- 100.40B 90.30A 90.30A 91.70 -6.10 97.80 2000 ---- 98.30B 88.00A 88.00A 89.50 -6.00 95.50 100 2005 ---- 95.70B 86.00A 86.00A 87.40 -5.90 93.30 2010 ---- 93.50B 84.00A 84.00A 85.30 -5.90 91.20 120 2015 ---- 91.30B 82.00A 82.00A 83.30 -5.80 89.10 2020 ---- 89.20B 80.00A 80.00A 81.30 -5.70 87.00 2025 ---- 87.10B 78.00A 78.00A 79.40 -5.60 85.00 22 2030 ---- 85.10B 76.30A 76.30A 77.50 -5.60 83.10 2035 ---- 83.10B 74.50A 74.50A 75.70 -5.40 81.10 2040 ---- 81.20B 72.70A 72.70A 73.90 -5.40 79.30 34 2045 ---- 79.30B 71.00A 71.00A 72.20 -5.20 77.40 2050 ---- 77.70B 69.20A 69.20A 70.50 -5.20 75.70 45 2055 ---- 75.70B 67.70A 67.70A 68.80 -5.10 73.90 61 2060 ---- 73.90B 66.10A 66.10A 67.20 -5.00 72.20 2065 ---- 72.20B 64.50A 64.50A 65.60 -5.00 70.60 2070 ---- 70.50B 63.00A 63.00A 64.10 -4.80 68.90 30 2075 ---- 69.10B 61.40A 61.40A 62.60 -4.80 67.40 57 2080 ---- 67.30B 60.10A 60.10A 61.10 -4.70 65.80 2085 ---- 65.80B 58.70A 58.70A 59.70 -4.60 64.30 2090 ---- 64.30B 57.40A 57.40A 58.30 -4.50 62.80 2095 ---- 62.80B 56.00A 56.00A 57.00 -4.40 61.40 32 2100 ---- 61.60B 54.60A 54.60A 55.70 -4.30 60.00 776 2105 ---- 60.00B 53.50A 53.50A 54.40 -4.20 58.60 24 2110 ---- 58.60B 52.30A 52.30A 53.10 -4.20 57.30 2115 ---- 57.30B 51.10A 51.10A 51.90 -4.10 56.00 2120 ---- 56.00B 49.90A 49.90A 50.70 -4.10 54.80 2125 ---- 54.90B 48.60A 48.60A 49.50 -4.00 53.50 170 2130 ---- 53.50B 47.70A 53.40B 48.40 -3.90 52.30 2135 ---- 52.30B 46.60A 52.20B 47.30 -3.90 51.20 2140 ---- 51.10B 45.50A 51.10B 46.20 -3.80 50.00 2145 ---- 50.00B 44.50A 50.00B 45.20 -3.70 48.90 2150 ---- 49.00B 43.40A 43.40A 44.20 -3.60 47.80 18 3508 2155 ---- 47.80B 42.50A 47.80B 43.20 -3.60 46.80 2160 ---- 46.70B 41.60A 46.70B 42.20 -3.50 45.70 1 2165 ---- 45.70B 40.60A 45.60B 41.20 -3.50 44.70 5 2170 ---- 44.70B 39.70A 44.70B 40.30 -3.50 43.80 2175 ---- 43.90B 38.80A 38.80A 39.40 -3.40 42.80 250 2180 ---- 42.70B 38.00A 42.70B 38.50 -3.40 41.90 2185 ---- 41.80B 37.20A 41.80B 37.70 -3.30 41.00 2190 ---- 40.90B 36.40A 40.80B 36.90 -3.20 40.10 2195 ---- 40.00B 35.60A 40.00B 36.00 -3.20 39.20 2200 ---- 39.30B 34.80A 34.80A 35.20 -3.20 38.40 100 17294 2205 ---- 38.30B 34.00A 38.30B 34.50 -3.00 37.50 2210 ---- 37.50B 33.30A 37.50B 33.70 -3.00 36.70 2215 ---- 36.70B 32.60A 36.70B 33.00 -2.90 35.90 2220 ---- 35.90B 31.90A 35.80B 32.30 -2.90 35.20 2225 ---- 35.30B 31.20A 31.20A 31.60 -2.80 34.40 100 2230 ---- 34.40B 30.50A 34.40B 30.90 -2.80 33.70 20 2235 ---- 33.60B 29.90A 33.50B 30.20 -2.80 33.00 2240 ---- 32.90B 29.30A 32.90B 29.60 -2.70 32.30 2245 ---- 32.20B 28.60A 32.20B 28.90 -2.70 31.60 2250 ---- 31.70B 28.00A 28.00A 28.30 -2.70 31.00 5 2255 ---- 30.90B 27.50A 30.90B 27.70 -2.60 30.30 6 2260 ---- 30.20B 26.90A 30.10B 27.10 -2.60 29.70 1 2265 ---- 29.60B 26.30A 29.60B 26.60 -2.50 29.10 2270 ---- 29.00B 25.80A 29.00B 26.00 -2.50 28.50 1 2275 ---- 28.50B 25.30A 25.30A 25.50 -2.40 27.90 400 2280 ---- 27.80B 24.70A 27.80B 24.90 -2.40 27.30 2285 ---- 27.20B 24.20A 27.20B 24.40 -2.40 26.80 2290 ---- 26.60B 23.70A 26.60B 23.90 -2.30 26.20 2295 ---- 26.10B 23.30A 26.10B 23.40 -2.30 25.70 2300 ---- 25.80B 22.80A 25.70B 23.00 -2.20 25.20 24 2305 ---- 25.00B 22.30A 25.00B 22.50 -2.20 24.70 6 2310 ---- 24.50B 21.90A 24.50B 22.10 -2.10 24.20 2315 ---- 24.00B 21.50A 24.00B 21.60 -2.10 23.70 2320 ---- 23.60B 21.00A 23.60B 21.20 -2.10 23.30 2325 ---- 23.30B 20.60A 23.30B 20.80 -2.00 22.80 12 2330 ---- 22.60B 20.20A 22.60B 20.30 -2.10 22.40 6 2335 ---- 22.20B 19.80A 22.10B 19.90 -2.00 21.90 2340 ---- 21.70B 19.40A 21.70B 19.60 -1.90 21.50 2345 ---- 21.30B 19.10A 21.30B 19.20 -1.90 21.10 2350 ---- 21.10B 18.70A 21.10B 18.80 -1.90 20.70 172 2360 ---- 20.10B 18.00A 20.10B 18.10 -1.80 19.90 2370 ---- 19.30B 17.30A 19.30B 17.40 -1.80 19.20 2375 ---- 19.10B 17.00A 19.10B 17.10 -1.70 18.80 23 2380 ---- 18.60B 16.70A 18.60B 16.70 -1.80 18.50 2390 ---- 17.90B 16.00A 17.90B 16.10 -1.70 17.80 2400 ---- 17.40B 15.40A 17.40B 15.50 -1.60 17.10 10000 2410 ---- 16.60B 14.90A 16.60B 15.00 -1.50 16.50 2420 ---- 16.00B 14.30A 16.00B 14.40 -1.50 15.90 2425 ---- 15.80B 14.10A 15.80B 14.10 -1.50 15.60 2430 ---- ---- 13.80A 13.80A 13.90 -1.50 15.40 85 2440 ---- ---- 13.30A 13.30A 13.40 -1.40 14.80 2450 ---- 14.40B 12.90A 14.40B 12.90 -1.40 14.30 62 2475 ---- 13.20B 11.80A 13.20B 11.80 -1.30 13.10 26 2500 10.70 12.10B 10.70 10.90B 10.80 -1.20 6 12.00 899 2525 ---- 11.10B 10.00A 11.10B 9.90 -1.10 11.00 130 2550 ---- 10.20B 9.20A 10.20B 9.10 -1.00 10.10 1 2575 8.40 9.40B 8.40 8.40 8.30 -1.00 11 9.30 49 2600 ---- 8.60B 7.80A 8.60B 7.70 -.80 8.50 392 2625 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 71 2750 ---- 5.40B 4.90A 5.40B 4.80 -.50 5.30 901 2975 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 10 26 3000 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 550 3250 ---- ---- ---- ---- 1.40 .00 1.40 20 3500 ---- ---- ---- ---- .90 .00 .90 8 4000 ---- ---- ---- ---- .50 +.10 .40 OG APR24 Gold Option CALL 1250 ---- ---- 753.80A 753.80A 751.10 -10.20 761.30 1275 ---- ---- 728.80A 728.80A 726.10 -10.20 736.30 1300 ---- ---- 703.60A 703.60A 701.10 -10.20 711.30 1325 ---- ---- 678.60A 678.60A 676.10 -10.20 686.30 1350 ---- ---- 653.40A 653.40A 651.10 -10.20 661.30 1375 ---- ---- 628.40A 628.40A 626.10 -10.20 636.30 1400 ---- ---- 603.20A 603.20A 601.10 -10.20 611.30 1425 ---- ---- 578.20A 578.20A 576.10 -10.20 586.30 1440 ---- ---- 563.10A 563.10A 561.10 -10.20 571.30 1450 ---- ---- 553.00A 553.00A 551.10 -10.20 561.30 1460 ---- ---- 543.10A 543.10A 541.10 -10.20 551.30 1470 ---- ---- 533.00A 533.00A 531.10 -10.20 541.30 1475 ---- ---- 528.00A 528.00A 526.10 -10.20 536.30 1480 ---- ---- 523.00A 523.00A 521.10 -10.20 531.30 1490 ---- ---- 512.90A 512.90A 511.10 -10.20 521.30 1500 ---- ---- 502.80A 502.80A 501.10 -10.20 511.30 1510 ---- ---- 492.90A 492.90A 491.10 -10.20 501.30 1520 ---- ---- 482.80A 482.80A 481.10 -10.20 491.30 1525 ---- ---- 477.80A 477.80A 476.10 -10.20 486.30 1530 ---- ---- 472.80A 472.80A 471.10 -10.20 481.30 1540 ---- ---- 462.70A 462.70A 461.10 -10.20 471.30 1545 ---- ---- 457.70A 457.70A 456.10 -10.20 466.30 1550 ---- 461.40B 448.20A 448.20A 451.10 -10.20 461.30 1555 ---- ---- 447.70A 447.70A 446.10 -10.20 456.30 1560 ---- 451.40B 442.70A 442.70A 441.10 -10.20 451.30 1565 ---- 446.40B 437.70A 437.70A 436.10 -10.20 446.30 1570 ---- 441.50B 432.70A 432.70A 431.10 -10.20 441.30 1575 ---- 441.90B 423.30A 423.30A 426.10 -10.20 436.30 1580 ---- 431.60B 422.70A 422.70A 421.20 -10.10 431.30 1585 ---- 427.20B 417.80A 427.20B 416.20 -10.20 426.40 1590 ---- 422.20B 412.80A 412.80A 411.30 -10.10 421.40 1595 ---- 417.30B 407.90A 417.30B 406.40 -10.10 416.50 1600 ---- 417.20B 398.80A 398.80A 401.50 -10.10 411.60 1605 ---- 407.00B 398.10A 398.10A 396.60 -10.10 406.70 1610 ---- 402.70B 393.20A 402.70B 391.70 -10.10 401.80 1615 ---- 397.80B 388.30A 397.80B 386.80 -10.10 396.90 1620 ---- 392.40B 383.40A 383.40A 382.00 -10.00 392.00 1625 ---- 392.70B 374.50A 374.50A 377.10 -10.10 387.20 6 1630 ---- 382.70B 373.80A 373.80A 372.30 -10.00 382.30 1635 ---- 377.90B 369.00A 369.00A 367.50 -10.00 377.50 1640 ---- 373.10B 364.20A 364.20A 362.70 -10.00 372.70 3 1645 ---- 368.40B 359.40A 359.40A 357.90 -10.00 367.90 1650 ---- 368.60B 350.60A 350.60A 353.20 -9.90 363.10 13 1655 ---- 358.90B 349.90A 349.90A 348.40 -10.00 358.40 1660 ---- 354.20B 345.10A 345.10A 343.70 -9.90 353.60 1665 ---- 350.10B 340.40A 340.40A 339.00 -9.90 348.90 1670 ---- 345.40B 335.70A 335.70A 334.30 -9.90 344.20 1675 ---- 344.90B 327.10A 327.10A 329.60 -9.90 339.50 1680 ---- 336.10B 326.40A 326.40A 325.00 -9.80 334.80 1685 ---- 331.40B 321.70A 321.70A 320.30 -9.80 330.10 1690 ---- 326.90B 317.10A 317.10A 315.70 -9.80 325.50 1695 ---- 322.30B 312.50A 312.50A 311.10 -9.80 320.90 1700 ---- 321.50B 304.10A 304.10A 306.50 -9.80 316.30 1705 ---- 313.20B 303.40A 303.40A 302.00 -9.70 311.70 1710 ---- 308.60B 298.80A 298.80A 297.40 -9.70 307.10 1715 ---- 304.10B 290.50A 290.50A 292.90 -9.70 302.60 1720 ---- 299.60B 286.00A 286.00A 288.50 -9.60 298.10 1725 ---- 298.70B 281.60A 281.60A 284.00 -9.60 293.60 1730 ---- 294.20B 277.10A 277.10A 279.50 -9.60 289.10 1735 ---- 289.70B 272.70A 272.70A 275.10 -9.60 284.70 1740 ---- 285.20B 268.30A 268.30A 270.70 -9.60 280.30 1745 ---- 280.80B 264.00A 264.00A 266.40 -9.50 275.90 2 1750 ---- 276.40B 259.70A 259.70A 262.00 -9.50 271.50 1755 ---- 272.00B 255.30A 255.30A 257.70 -9.40 267.10 1760 ---- 267.60B 251.10A 251.10A 253.50 -9.30 262.80 1765 ---- 263.30B 246.80A 246.80A 249.20 -9.30 258.50 1770 ---- 259.00B 242.60A 242.60A 245.00 -9.30 254.30 1775 ---- 254.70B 238.40A 238.40A 240.80 -9.30 250.10 1780 ---- 250.50B 234.30A 234.30A 236.60 -9.30 245.90 1785 ---- 246.30B 230.20A 230.20A 232.50 -9.20 241.70 1790 ---- 242.10B 226.10A 226.10A 228.40 -9.10 237.50 1795 ---- 237.90B 222.10A 222.10A 224.40 -9.00 233.40 1800 ---- 233.80B 218.00A 218.00A 220.30 -9.10 229.40 1805 ---- 229.70B 214.10A 214.10A 216.40 -8.90 225.30 1810 ---- 225.60B 210.10A 210.10A 212.40 -8.90 221.30 1815 ---- 221.60B 206.20A 206.20A 208.50 -8.90 217.40 1820 ---- 217.60B 202.40A 202.40A 204.60 -8.80 213.40 1825 ---- 213.70B 198.60A 198.60A 200.80 -8.70 209.50 1830 ---- 209.80B 194.80A 194.80A 197.00 -8.70 205.70 1835 ---- 205.90B 191.00A 191.00A 193.20 -8.60 201.80 1840 ---- 202.00B 187.30A 187.30A 189.50 -8.60 198.10 1845 ---- 198.20B 183.70A 183.70A 185.80 -8.50 194.30 1850 ---- 194.50B 180.10A 180.10A 182.20 -8.40 190.60 1855 ---- 190.80B 176.50A 176.50A 178.60 -8.40 187.00 1860 ---- 187.10B 173.00A 173.00A 175.00 -8.40 183.40 1865 ---- 183.50B 169.50A 169.50A 171.50 -8.30 179.80 1870 ---- 179.90B 166.10A 166.10A 168.10 -8.20 176.30 1875 ---- 176.30B 162.70A 162.70A 164.70 -8.10 172.80 1880 ---- 172.90B 159.40A 159.40A 161.30 -8.00 169.30 1885 ---- 169.40B 156.10A 156.10A 158.00 -7.90 165.90 1890 ---- 166.00B 152.80A 152.80A 154.70 -7.90 162.60 1895 ---- 162.60B 149.70A 149.70A 151.50 -7.80 159.30 1900 ---- 159.30B 146.50A 146.50A 148.40 -7.70 156.10 2 1905 ---- 156.10B 143.40A 143.40A 145.20 -7.70 152.90 1910 ---- 152.90B 140.40A 140.40A 142.20 -7.50 149.70 1915 ---- 149.70B 137.40A 137.40A 139.20 -7.40 146.60 1920 ---- 146.60B 134.50A 134.50A 136.20 -7.40 143.60 1925 ---- 143.60B 131.60A 131.60A 133.30 -7.30 140.60 1930 ---- 140.50B 128.80A 128.80A 130.40 -7.20 137.60 1935 ---- 137.60B 126.00A 126.00A 127.60 -7.10 134.70 1940 ---- 134.70B 123.30A 123.30A 124.80 -7.10 131.90 1945 ---- 131.80B 120.60A 120.60A 122.10 -7.00 129.10 1950 ---- 129.10B 118.00A 118.00A 119.50 -6.80 126.30 1955 ---- 126.30B 115.40A 115.40A 116.90 -6.70 123.60 1960 ---- 123.60B 112.90A 112.90A 114.30 -6.70 121.00 1965 ---- 120.90B 110.40A 110.40A 111.80 -6.60 118.40 1970 ---- 118.30B 108.00A 108.00A 109.40 -6.40 115.80 1975 ---- 116.30B 105.60A 105.60A 106.90 -6.40 113.30 1980 ---- 113.30B 103.30A 103.30A 104.60 -6.30 110.90 1985 ---- 111.30B 101.00A 101.00A 102.30 -6.20 108.50 1990 ---- 108.40B 98.80A 98.80A 100.00 -6.20 106.20 1995 ---- 106.10B 96.60A 96.60A 97.80 -6.10 103.90 2000 ---- 104.30B 94.50A 94.50A 95.70 -5.90 101.60 36 2005 ---- 101.50B 92.40A 92.40A 93.60 -5.80 99.40 2010 ---- 99.30B 90.40A 90.40A 91.50 -5.80 97.30 2015 ---- 97.20B 88.40A 88.40A 89.50 -5.70 95.20 2020 ---- 95.00B 86.40A 86.40A 87.50 -5.60 93.10 2025 ---- 93.40B 84.50A 84.50A 85.60 -5.50 91.10 2030 ---- 91.00B 82.70A 82.70A 83.70 -5.50 89.20 210 2035 ---- 89.00B 80.90A 80.90A 81.90 -5.40 87.30 2040 ---- 87.10B 79.10A 79.10A 80.10 -5.30 85.40 2045 ---- 85.20B 77.40A 77.40A 78.30 -5.30 83.60 2050 ---- 83.80B 75.70A 75.70A 76.60 -5.20 81.80 440 2055 ---- 81.60B 74.10A 74.10A 75.00 -5.00 80.00 2060 ---- 79.80B 72.50A 72.50A 73.30 -5.00 78.30 2065 ---- 78.10B 70.90A 70.90A 71.80 -4.90 76.70 2070 ---- 76.40B 69.40A 69.40A 70.20 -4.80 75.00 1 2075 ---- 75.20B 67.80A 67.80A 68.70 -4.80 73.50 2080 ---- 73.20B 66.40A 66.40A 67.20 -4.70 71.90 2085 ---- 71.60B 65.00A 65.00A 65.80 -4.60 70.40 2090 ---- 70.10B 63.60A 70.10B 64.40 -4.50 68.90 2095 ---- 68.60B 62.30A 62.30A 63.00 -4.50 67.50 2100 ---- 67.60B 60.90A 60.90A 61.70 -4.40 66.10 817 2105 ---- 65.80B 59.70A 65.80B 60.40 -4.30 64.70 2110 ---- 64.40B 58.40A 64.40B 59.10 -4.30 63.40 2115 ---- 63.00B 57.20A 63.00B 57.80 -4.20 62.00 2120 ---- 61.70B 56.00A 61.70B 56.60 -4.20 60.80 2125 ---- 60.80B 54.70A 54.70A 55.40 -4.10 59.50 75 2130 ---- 59.20B 53.60A 59.20B 54.30 -4.00 58.30 2135 ---- 57.90B 52.50A 57.90B 53.10 -4.00 57.10 2140 ---- 56.80B 51.40A 56.80B 52.00 -3.90 55.90 2145 ---- 55.60B 50.40A 55.60B 51.00 -3.80 54.80 2150 ---- 54.80B 49.30A 49.30A 49.90 -3.80 53.70 320 2155 ---- 53.30B 48.30A 53.30B 48.90 -3.70 52.60 2160 ---- 52.20B 47.30A 52.20B 47.90 -3.60 51.50 2165 ---- 51.20B 46.40A 51.20B 46.90 -3.60 50.50 2170 ---- 50.10B 45.40A 50.10B 45.90 -3.60 49.50 2175 ---- 49.50B 44.50A 44.50A 45.00 -3.50 48.50 2180 ---- 48.10B 43.60A 48.10B 44.10 -3.40 47.50 2185 ---- 47.10B 42.70A 47.10B 43.20 -3.30 46.50 2190 ---- 46.20B 41.90A 46.20B 42.30 -3.30 45.60 1 2195 ---- 45.30B 41.00A 45.30B 41.40 -3.30 44.70 2200 ---- 44.70B 40.20A 40.20A 40.60 -3.20 43.80 592 2205 ---- 43.50B 39.40A 43.50B 39.80 -3.20 43.00 2210 ---- 42.60B 38.60A 42.60B 39.00 -3.10 42.10 2215 ---- 41.80B 37.90A 41.80B 38.20 -3.10 41.30 2220 ---- 40.90B 37.10A 40.90B 37.40 -3.10 40.50 2225 ---- 40.50B 36.40A 36.40A 36.70 -3.00 39.70 2230 ---- 39.30B 35.70A 39.30B 35.90 -3.00 38.90 2235 ---- 38.60B 35.00A 38.60B 35.20 -2.90 38.10 2240 ---- 37.80B 34.30A 37.80B 34.50 -2.90 37.40 2245 ---- 37.10B 33.60A 37.10B 33.90 -2.80 36.70 2250 ---- 36.70B 33.00A 33.00A 33.20 -2.80 36.00 295 2255 ---- 35.60B 32.30A 35.60B 32.50 -2.80 35.30 2260 ---- 34.90B 31.70A 34.90B 31.90 -2.70 34.60 2265 ---- 34.20B 31.10A 34.20B 31.30 -2.60 33.90 2270 ---- 33.60B 30.50A 33.60B 30.70 -2.60 33.30 2275 ---- 33.30B 29.90A 33.30B 30.10 -2.60 32.70 2280 ---- 32.30B 29.40A 32.30B 29.50 -2.50 32.00 2285 ---- 31.70B 28.80A 31.70B 28.90 -2.50 31.40 6 2290 ---- 31.10B 28.30A 31.10B 28.40 -2.40 30.80 2295 ---- 30.50B 27.80A 30.50B 27.80 -2.50 30.30 2300 ---- 30.30B 27.20A 30.30B 27.30 -2.40 29.70 337 2305 ---- 29.40B 26.70A 29.40B 26.80 -2.40 29.20 2310 ---- 28.80B 26.20A 28.80B 26.30 -2.30 28.60 2315 ---- 28.30B 25.80A 28.30B 25.80 -2.30 28.10 2320 ---- 27.70B 25.30A 27.70B 25.30 -2.30 27.60 2325 ---- 27.60B 24.80A 27.60B 24.90 -2.20 27.10 2330 ---- 26.70B 24.40A 26.70B 24.40 -2.20 26.60 2335 ---- 26.20B 23.90A 26.20B 24.00 -2.10 26.10 2340 ---- 25.70B 23.50A 25.70B 23.60 -2.00 25.60 6 2345 ---- 25.30B 23.10A 23.10A 23.10 -2.10 25.20 2350 ---- 25.20B 22.70A 25.20B 22.70 -2.00 24.70 7502 2360 ---- ---- 21.90A 21.90A 21.90 -2.00 23.90 2370 ---- 23.10B 21.10A 21.10A 21.10 -1.90 23.00 2375 ---- 23.00B 20.70A 23.00B 20.80 -1.80 22.60 5 2380 ---- ---- 20.40A 20.40A 20.40 -1.80 22.20 2390 ---- ---- 19.70A 19.70A 19.70 -1.80 21.50 2400 ---- 21.00B 19.00A 21.00B 19.00 -1.70 20.70 678 2410 ---- ---- 18.40A 18.40A 18.40 -1.60 20.00 2420 ---- ---- 17.80A 17.80A 17.80 -1.50 19.30 2425 ---- 19.30B 17.50A 19.30B 17.50 -1.50 19.00 2430 ---- ---- 17.20A 17.20A 17.20 -1.50 18.70 100 2440 ---- ---- 16.60A 16.60A 16.60 -1.50 18.10 2450 ---- 17.70B 16.10A 17.70B 16.00 -1.50 17.50 6260 2475 ---- 16.20B 14.80A 16.20B 14.80 -1.30 16.10 2500 ---- 14.90B 13.70A 14.90B 13.60 -1.20 14.80 15 2193 2525 ---- 13.80B 12.70A 13.80B 12.50 -1.10 13.60 2550 ---- 12.70B 11.70A 12.70B 11.60 -1.00 12.60 2575 ---- 11.70B 10.90A 11.70B 10.70 -.90 11.60 25 2600 ---- 10.90B 10.10A 10.90B 9.90 -.90 10.80 40 2625 ---- ---- 9.40A 9.40A 9.20 -.80 10.00 10 2700 ---- ---- 7.60A 7.60A 7.40 -.60 8.00 3000 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 49 176 3400 ---- ---- ---- ---- 1.50 .00 1.50 216 4000 ---- ---- ---- ---- .60 .00 .60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 769.70 -10.40 780.10 1275 ---- ---- ---- ---- 744.70 -10.40 755.10 1300 ---- ---- ---- ---- 719.70 -10.40 730.10 1325 ---- ---- ---- ---- 694.70 -10.40 705.10 1350 ---- ---- ---- ---- 669.70 -10.40 680.10 1375 ---- ---- ---- ---- 644.70 -10.40 655.10 1400 ---- ---- ---- ---- 619.70 -10.40 630.10 1425 ---- ---- ---- ---- 594.70 -10.40 605.10 1450 ---- ---- ---- ---- 569.70 -10.40 580.10 1460 ---- ---- ---- ---- 559.70 -10.40 570.10 1470 ---- ---- ---- ---- 549.70 -10.40 560.10 1475 ---- ---- ---- ---- 544.70 -10.40 555.10 1480 ---- ---- ---- ---- 539.70 -10.40 550.10 1490 ---- ---- ---- ---- 529.70 -10.40 540.10 1500 ---- ---- ---- ---- 519.70 -10.40 530.10 1510 ---- ---- ---- ---- 509.70 -10.40 520.10 1520 ---- ---- ---- ---- 499.70 -10.40 510.10 1525 ---- ---- ---- ---- 494.70 -10.40 505.10 1530 ---- ---- ---- ---- 489.70 -10.40 500.10 1540 ---- ---- ---- ---- 479.70 -10.40 490.10 1545 ---- ---- ---- ---- 474.70 -10.40 485.10 1550 ---- 483.10B 466.80A 466.80A 469.70 -10.40 480.10 1555 ---- ---- ---- ---- 464.70 -10.40 475.10 1560 ---- ---- ---- ---- 459.70 -10.40 470.10 1565 ---- ---- ---- ---- 454.70 -10.40 465.10 1570 ---- ---- ---- ---- 449.70 -10.40 460.10 1575 ---- 460.50B 441.90A 441.90A 444.80 -10.30 455.10 1580 ---- ---- ---- ---- 439.80 -10.40 450.20 1585 ---- ---- ---- ---- 434.90 -10.30 445.20 1590 ---- ---- ---- ---- 430.00 -10.30 440.30 1595 ---- ---- ---- ---- 425.10 -10.30 435.40 1600 ---- 435.80B 417.50A 417.50A 420.20 -10.30 430.50 1605 ---- ---- ---- ---- 415.30 -10.30 425.60 1610 ---- ---- ---- ---- 410.40 -10.30 420.70 1615 ---- ---- ---- ---- 405.60 -10.20 415.80 1620 ---- ---- ---- ---- 400.70 -10.30 411.00 1625 ---- 411.40B 393.30A 393.30A 395.90 -10.30 406.20 1630 ---- ---- ---- ---- 391.10 -10.20 401.30 1635 ---- ---- ---- ---- 386.30 -10.20 396.50 1640 ---- ---- ---- ---- 381.50 -10.20 391.70 1645 ---- ---- ---- ---- 376.80 -10.20 387.00 1650 ---- 387.40B 369.60A 369.60A 372.00 -10.20 382.20 1655 ---- ---- ---- ---- 367.30 -10.20 377.50 1660 ---- ---- ---- ---- 362.60 -10.20 372.80 1665 ---- ---- ---- ---- 357.90 -10.10 368.00 1670 ---- ---- ---- ---- 353.20 -10.20 363.40 1675 ---- 363.70B 346.10A 346.10A 348.60 -10.10 358.70 1680 ---- ---- ---- ---- 343.90 -10.10 354.00 1685 ---- ---- ---- ---- 339.30 -10.10 349.40 1690 ---- ---- ---- ---- 334.70 -10.10 344.80 1695 ---- ---- ---- ---- 330.10 -10.10 340.20 1700 ---- 340.50B 323.20A 323.20A 325.60 -10.00 335.60 6 1705 ---- ---- ---- ---- 321.00 -10.00 331.00 1710 ---- ---- 314.80A 314.80A 316.50 -10.00 326.50 1715 ---- ---- 309.70A 309.70A 312.00 -10.00 322.00 1720 ---- ---- 305.20A 305.20A 307.50 -10.00 317.50 1725 ---- 317.70B 300.70A 300.70A 303.10 -9.90 313.00 1730 ---- 313.20B 296.30A 296.30A 298.70 -9.80 308.50 1735 ---- 308.80B 291.90A 291.90A 294.30 -9.80 304.10 1740 ---- 304.30B 287.60A 287.60A 289.90 -9.80 299.70 1745 ---- 299.90B 283.20A 283.20A 285.50 -9.80 295.30 1750 ---- 295.50B 278.90A 278.90A 281.20 -9.70 290.90 1755 ---- 291.10B 274.60A 274.60A 276.90 -9.70 286.60 1760 ---- 286.80B 270.30A 270.30A 272.60 -9.70 282.30 1765 ---- 282.50B 266.10A 266.10A 268.40 -9.60 278.00 1770 ---- 278.20B 261.90A 261.90A 264.10 -9.60 273.70 1775 ---- 273.90B 257.70A 257.70A 259.90 -9.60 269.50 1780 ---- 269.60B 253.60A 253.60A 255.80 -9.50 265.30 1785 ---- 265.40B 249.50A 249.50A 251.70 -9.40 261.10 1790 ---- 261.20B 245.40A 245.40A 247.60 -9.40 257.00 1795 ---- 257.10B 241.30A 241.30A 243.50 -9.40 252.90 1800 ---- 253.00B 237.30A 237.30A 239.50 -9.30 248.80 1805 ---- 248.90B 233.30A 233.30A 235.50 -9.20 244.70 1810 ---- 244.80B 229.40A 229.40A 231.50 -9.20 240.70 1815 ---- 240.80B 225.40A 225.40A 227.60 -9.10 236.70 1820 ---- 236.80B 221.60A 221.60A 223.70 -9.10 232.80 1825 ---- 232.80B 217.70A 217.70A 219.80 -9.10 228.90 1 1830 ---- 228.90B 213.90A 213.90A 216.00 -9.00 225.00 1835 ---- 225.00B 210.10A 210.10A 212.20 -8.90 221.10 1840 ---- 221.10B 206.40A 206.40A 208.40 -8.90 217.30 1845 ---- 217.30B 202.70A 202.70A 204.70 -8.80 213.50 1850 ---- 213.50B 199.10A 199.10A 201.00 -8.80 209.80 1855 ---- 209.70B 195.50A 195.50A 197.40 -8.70 206.10 1860 ---- 206.00B 191.90A 191.90A 193.80 -8.70 202.50 1865 ---- 202.40B 188.40A 188.40A 190.30 -8.50 198.80 1870 ---- 198.70B 184.90A 184.90A 186.80 -8.50 195.30 1875 ---- 195.10B 181.40A 181.40A 183.30 -8.40 191.70 1880 ---- 191.60B 178.00A 178.00A 179.90 -8.30 188.20 1885 ---- 188.10B 174.70A 174.70A 176.50 -8.30 184.80 1890 ---- 184.60B 171.40A 171.40A 173.10 -8.30 181.40 1895 ---- 181.20B 168.10A 168.10A 169.80 -8.20 178.00 1900 ---- 177.80B 164.90A 164.90A 166.60 -8.10 174.70 1905 ---- 174.50B 161.70A 161.70A 163.40 -8.00 171.40 1910 ---- 171.20B 158.60A 158.60A 160.20 -8.00 168.20 1915 ---- 167.90B 155.50A 155.50A 157.10 -7.90 165.00 1920 ---- 164.80B 152.50A 152.50A 154.00 -7.90 161.90 1925 ---- 161.60B 149.50A 149.50A 151.00 -7.80 158.80 1930 ---- 158.50B 146.50A 146.50A 148.00 -7.70 155.70 1935 ---- 155.40B 143.60A 143.60A 145.10 -7.60 152.70 1940 ---- 152.40B 140.80A 140.80A 142.20 -7.60 149.80 1945 ---- 149.50B 138.00A 138.00A 139.40 -7.50 146.90 1950 ---- 146.60B 135.30A 135.30A 136.60 -7.40 144.00 1955 ---- 143.70B 132.60A 132.60A 133.90 -7.30 141.20 1960 ---- 140.90B 129.90A 129.90A 131.20 -7.30 138.50 1965 ---- 138.10B 127.30A 127.30A 128.60 -7.20 135.80 1970 ---- 135.40B 124.70A 124.70A 126.00 -7.10 133.10 1975 ---- 132.70B 122.20A 122.20A 123.50 -7.00 130.50 1980 ---- 130.10B 119.80A 119.80A 121.00 -6.90 127.90 1985 ---- 127.50B 117.30A 117.30A 118.60 -6.80 125.40 1990 ---- 124.90B 115.00A 115.00A 116.20 -6.70 122.90 1995 ---- 122.40B 112.70A 112.70A 113.80 -6.70 120.50 2000 ---- 120.30B 110.10A 110.10A 111.50 -6.60 118.10 2005 ---- 117.60B 108.10A 108.10A 109.30 -6.40 115.70 2010 ---- 115.30B 106.00A 106.00A 107.10 -6.30 113.40 2015 ---- 112.90B 103.80A 103.80A 104.90 -6.30 111.20 2020 ---- 110.70B 101.70A 101.70A 102.80 -6.20 109.00 2025 ---- 108.50B 99.70A 99.70A 100.70 -6.10 106.80 2030 ---- 106.30B 97.70A 97.70A 98.70 -6.00 104.70 2035 ---- 104.20B 95.70A 95.70A 96.70 -5.90 102.60 2040 ---- 102.10B 93.80A 93.80A 94.80 -5.80 100.60 2045 ---- 100.10B 91.90A 91.90A 92.90 -5.70 98.60 2050 ---- 98.50B 89.70A 89.70A 91.00 -5.70 96.70 70 2055 ---- 96.10B 88.20A 88.20A 89.20 -5.60 94.80 2060 ---- 94.20B 86.50A 86.50A 87.40 -5.50 92.90 2065 ---- 92.30B 84.80A 84.80A 85.60 -5.50 91.10 2070 ---- 90.50B 83.10A 83.10A 83.90 -5.40 89.30 2075 ---- 88.70B 81.40A 81.40A 82.30 -5.20 87.50 2080 ---- 87.00B 79.80A 87.00B 80.60 -5.20 85.80 50 2085 ---- 85.30B 78.20A 78.20A 79.00 -5.20 84.20 2090 ---- 83.60B 76.70A 83.60B 77.50 -5.00 82.50 2095 ---- 81.90B 75.20A 81.90B 75.90 -5.00 80.90 2100 ---- 80.70B 73.30A 73.30A 74.40 -5.00 79.40 33 2105 ---- 78.80B 72.30A 78.80B 73.00 -4.80 77.80 2110 ---- 77.20B 70.90A 77.20B 71.60 -4.70 76.30 2115 ---- 75.70B 69.50A 75.70B 70.20 -4.70 74.90 2120 ---- 74.30B 68.20A 74.30B 68.80 -4.60 73.40 2125 ---- 72.90B 66.90A 72.90B 67.50 -4.50 72.00 2130 ---- 71.50B 65.60A 71.50B 66.20 -4.50 70.70 2135 ---- 70.10B 64.30A 70.10B 64.90 -4.40 69.30 2140 ---- 68.70B 63.10A 68.70B 63.60 -4.40 68.00 2145 ---- 67.40B 61.90A 67.40B 62.40 -4.30 66.70 2150 ---- 66.40B 60.20A 60.20A 61.20 -4.30 65.50 2155 ---- 64.90B 59.60A 64.90B 60.00 -4.20 64.20 2160 ---- 63.70B 58.40A 63.70B 58.90 -4.10 63.00 2165 ---- 62.50B 57.30A 62.50B 57.80 -4.00 61.80 2170 ---- 61.30B 56.30A 61.30B 56.70 -4.00 60.70 2175 ---- 60.20B 55.20A 60.20B 55.60 -3.90 59.50 2180 ---- 59.00B 54.20A 59.00B 54.60 -3.80 58.40 2185 ---- 57.90B 53.20A 57.90B 53.50 -3.90 57.40 2190 ---- 56.90B 52.20A 56.90B 52.50 -3.80 56.30 2195 ---- 55.80B 51.20A 55.80B 51.60 -3.70 55.30 2200 ---- 54.90B 49.90A 49.90A 50.60 -3.60 54.20 2205 ---- 53.80B 49.40A 53.80B 49.70 -3.50 53.20 2210 ---- 52.80B 48.50A 52.80B 48.80 -3.50 52.30 2215 ---- 51.80B 47.60A 51.80B 47.90 -3.40 51.30 2220 ---- 50.90B 46.70A 50.90B 47.00 -3.40 50.40 2225 ---- 49.90B 45.90A 49.90B 46.10 -3.40 49.50 2230 ---- 49.00B 45.00A 49.00B 45.30 -3.30 48.60 2235 ---- 48.10B 44.20A 48.10B 44.40 -3.30 47.70 2240 ---- 47.30B 43.40A 47.30B 43.60 -3.30 46.90 2245 ---- 46.40B 42.70A 46.40B 42.90 -3.10 46.00 2250 ---- 45.80B 41.60A 41.60A 42.10 -3.10 45.20 2255 ---- 44.80B 41.20A 44.80B 41.30 -3.10 44.40 2260 ---- 43.90B 40.40A 43.90B 40.60 -3.00 43.60 2265 ---- 43.20B 39.70A 43.20B 39.80 -3.00 42.80 2270 ---- 42.40B 39.00A 42.40B 39.10 -3.00 42.10 2275 ---- 41.60B 38.30A 41.60B 38.40 -3.00 41.40 2280 ---- 40.90B 37.60A 40.90B 37.80 -2.80 40.60 2285 ---- 40.20B 37.00A 40.20B 37.10 -2.80 39.90 2290 ---- 39.50B 36.30A 39.50B 36.40 -2.80 39.20 2295 ---- 38.80B 35.70A 38.80B 35.80 -2.80 38.60 2300 ---- 38.40B 35.00A 35.00A 35.20 -2.70 37.90 6 2305 ---- 37.40B 34.50A 37.40B 34.50 -2.70 37.20 2310 ---- 36.80B 33.90A 36.80B 33.90 -2.70 36.60 2315 ---- 36.10B 33.30A 33.30A 33.30 -2.70 36.00 2320 ---- 35.50B 32.70A 32.70A 32.80 -2.60 35.40 2325 ---- 34.90B 32.20A 32.20A 32.20 -2.60 34.80 2330 ---- 34.30B 31.60A 31.60A 31.60 -2.60 34.20 2335 ---- 33.70B 31.10A 31.10A 31.10 -2.50 33.60 2340 ---- 33.10B 30.60A 30.60A 30.60 -2.40 33.00 2345 ---- ---- 30.10A 30.10A 30.00 -2.50 32.50 2350 ---- 32.30B 29.60A 32.20B 29.50 -2.50 32.00 2355 ---- ---- 29.10A 29.10A 29.00 -2.40 31.40 2360 ---- ---- 28.60A 28.60A 28.50 -2.40 30.90 2370 ---- ---- 27.70A 27.70A 27.60 -2.30 29.90 2375 ---- ---- 27.20A 27.20A 27.10 -2.30 29.40 2380 ---- ---- 26.80A 26.80A 26.70 -2.20 28.90 2390 ---- ---- 25.90A 25.90A 25.80 -2.20 28.00 2400 ---- 27.30B 25.10A 27.30B 25.00 -2.10 27.10 1 2410 ---- ---- 24.30A 24.30A 24.20 -2.10 26.30 2420 ---- ---- 23.50A 23.50A 23.40 -2.10 25.50 2425 ---- ---- 23.20A 23.20A 23.00 -2.10 25.10 2430 ---- ---- 22.80A 22.80A 22.70 -2.00 24.70 2440 ---- ---- 22.10A 22.10A 21.90 -2.00 23.90 2450 ---- ---- 21.40A 21.40A 21.30 -1.90 23.20 1 2460 ---- ---- 20.80A 20.80A 20.60 -1.90 22.50 2475 ---- ---- 19.90A 19.90A 19.70 -1.80 21.50 2500 18.10 18.10 18.10 18.10 18.20 -1.80 1 20.00 12 2525 ---- ---- 17.20A 17.20A 16.90 -1.70 18.60 2550 ---- ---- 16.00A 16.00A 15.70 -1.60 17.30 2575 ---- ---- 14.90A 14.90A 14.70 -1.50 16.20 2600 ---- ---- 13.90A 13.90A 13.70 -1.40 15.10 2625 ---- ---- 13.00A 13.00A 12.80 -1.40 14.20 2650 ---- ---- 12.20A 12.20A 12.00 -1.30 13.30 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1119.70 -10.40 1130.10 925 ---- ---- ---- ---- 1094.70 -10.40 1105.10 950 ---- ---- ---- ---- 1069.70 -10.40 1080.10 975 ---- ---- ---- ---- 1044.70 -10.40 1055.10 1000 ---- ---- ---- ---- 1019.70 -10.40 1030.10 1025 ---- ---- ---- ---- 994.70 -10.40 1005.10 1050 ---- ---- ---- ---- 969.70 -10.40 980.10 1075 ---- ---- ---- ---- 944.70 -10.40 955.10 1090 ---- ---- ---- ---- 929.70 -10.40 940.10 1100 ---- ---- ---- ---- 919.70 -10.40 930.10 1110 ---- ---- ---- ---- 909.70 -10.40 920.10 1120 ---- ---- ---- ---- 899.70 -10.40 910.10 1125 ---- ---- ---- ---- 894.70 -10.40 905.10 1130 ---- ---- ---- ---- 889.70 -10.40 900.10 1140 ---- ---- ---- ---- 879.70 -10.40 890.10 1150 ---- ---- ---- ---- 869.70 -10.40 880.10 1160 ---- ---- ---- ---- 859.70 -10.40 870.10 1170 ---- ---- ---- ---- 849.70 -10.40 860.10 1175 ---- ---- ---- ---- 844.70 -10.40 855.10 1180 ---- ---- ---- ---- 839.70 -10.40 850.10 1190 ---- ---- ---- ---- 829.70 -10.40 840.10 1195 ---- ---- ---- ---- 824.70 -10.40 835.10 1200 ---- ---- ---- ---- 819.70 -10.40 830.10 1205 ---- ---- ---- ---- 814.70 -10.40 825.10 1210 ---- ---- ---- ---- 809.70 -10.40 820.10 1215 ---- ---- ---- ---- 804.70 -10.40 815.10 1220 ---- ---- ---- ---- 799.70 -10.40 810.10 1225 ---- ---- ---- ---- 794.70 -10.40 805.10 1230 ---- ---- ---- ---- 789.70 -10.40 800.10 1235 ---- ---- ---- ---- 784.70 -10.40 795.10 1240 ---- ---- ---- ---- 779.70 -10.40 790.10 1245 ---- ---- ---- ---- 774.70 -10.40 785.10 1250 ---- ---- ---- ---- 769.70 -10.40 780.10 1255 ---- ---- ---- ---- 764.70 -10.40 775.10 1260 ---- ---- ---- ---- 759.70 -10.40 770.10 1265 ---- ---- ---- ---- 754.70 -10.40 765.10 1270 ---- ---- ---- ---- 749.70 -10.40 760.10 1275 ---- ---- ---- ---- 744.70 -10.40 755.10 1280 ---- ---- ---- ---- 739.70 -10.40 750.10 1285 ---- ---- ---- ---- 734.70 -10.40 745.10 1290 ---- ---- ---- ---- 729.70 -10.40 740.10 1295 ---- ---- ---- ---- 724.70 -10.40 735.10 1300 ---- ---- ---- ---- 719.70 -10.40 730.10 1305 ---- ---- ---- ---- 714.70 -10.40 725.10 1310 ---- ---- ---- ---- 709.70 -10.40 720.10 1315 ---- ---- ---- ---- 704.70 -10.40 715.10 1320 ---- ---- ---- ---- 699.70 -10.40 710.10 1325 ---- ---- ---- ---- 694.70 -10.40 705.10 1330 ---- ---- ---- ---- 689.70 -10.40 700.10 1335 ---- ---- ---- ---- 684.70 -10.40 695.10 1340 ---- ---- ---- ---- 679.70 -10.40 690.10 1345 ---- ---- ---- ---- 674.70 -10.40 685.10 1350 ---- ---- ---- ---- 669.70 -10.40 680.10 1355 ---- ---- ---- ---- 664.70 -10.40 675.10 1360 ---- ---- ---- ---- 659.70 -10.40 670.10 1365 ---- ---- ---- ---- 654.70 -10.40 665.10 1370 ---- ---- ---- ---- 649.70 -10.40 660.10 1375 ---- ---- ---- ---- 644.70 -10.40 655.10 1380 ---- ---- ---- ---- 639.70 -10.40 650.10 1385 ---- ---- ---- ---- 634.70 -10.40 645.10 1390 ---- ---- ---- ---- 629.70 -10.40 640.10 1395 ---- ---- ---- ---- 624.70 -10.40 635.10 1400 ---- ---- ---- ---- 619.70 -10.40 630.10 1405 ---- ---- ---- ---- 614.70 -10.40 625.10 1410 ---- ---- ---- ---- 609.70 -10.40 620.10 1415 ---- ---- ---- ---- 604.70 -10.40 615.10 1420 ---- ---- ---- ---- 599.70 -10.40 610.10 1425 ---- ---- ---- ---- 594.70 -10.40 605.10 1430 ---- ---- ---- ---- 589.70 -10.40 600.10 1435 ---- ---- ---- ---- 584.70 -10.40 595.10 1440 ---- ---- ---- ---- 579.70 -10.40 590.10 1445 ---- ---- ---- ---- 574.70 -10.40 585.10 1450 ---- ---- ---- ---- 569.70 -10.40 580.10 1455 ---- ---- ---- ---- 564.70 -10.40 575.10 1460 ---- ---- ---- ---- 559.70 -10.40 570.10 1465 ---- ---- ---- ---- 554.70 -10.40 565.10 1470 ---- ---- ---- ---- 549.70 -10.40 560.10 1475 ---- ---- ---- ---- 544.70 -10.40 555.10 1480 ---- ---- ---- ---- 539.70 -10.40 550.10 1485 ---- ---- ---- ---- 534.70 -10.40 545.10 1490 ---- ---- ---- ---- 529.70 -10.40 540.10 1495 ---- ---- ---- ---- 524.70 -10.40 535.10 1500 ---- ---- ---- ---- 519.70 -10.40 530.10 1505 ---- ---- ---- ---- 514.70 -10.40 525.10 1510 ---- ---- ---- ---- 509.70 -10.40 520.10 1515 ---- ---- ---- ---- 504.70 -10.40 515.10 1520 ---- ---- ---- ---- 499.70 -10.40 510.10 1525 ---- ---- 492.50A 492.50A 494.70 -10.40 505.10 1530 ---- ---- ---- ---- 489.70 -10.40 500.10 1535 ---- ---- ---- ---- 484.70 -10.40 495.10 1540 ---- ---- ---- ---- 479.70 -10.40 490.10 1545 ---- ---- ---- ---- 474.70 -10.40 485.10 1550 ---- 485.30B 467.00A 467.00A 469.70 -10.40 480.10 1555 ---- ---- ---- ---- 464.70 -10.40 475.10 1560 ---- ---- ---- ---- 459.80 -10.30 470.10 1565 ---- ---- ---- ---- 454.80 -10.40 465.20 1570 ---- ---- ---- ---- 449.90 -10.30 460.20 1575 ---- 460.40B 442.50A 442.50A 445.00 -10.30 455.30 1580 ---- ---- ---- ---- 440.10 -10.30 450.40 1585 ---- ---- ---- ---- 435.20 -10.30 445.50 1590 ---- ---- ---- ---- 430.30 -10.30 440.60 1595 ---- ---- ---- ---- 425.50 -10.20 435.70 1600 ---- 436.00B 418.30A 418.30A 420.60 -10.30 430.90 1605 ---- ---- ---- ---- 415.80 -10.20 426.00 1610 ---- ---- ---- ---- 411.00 -10.20 421.20 1615 ---- ---- ---- ---- 406.20 -10.20 416.40 1620 ---- ---- ---- ---- 401.40 -10.20 411.60 1625 ---- 411.80B 394.40A 394.40A 396.70 -10.10 406.80 1630 ---- ---- ---- ---- 391.90 -10.20 402.10 1635 ---- ---- ---- ---- 387.20 -10.10 397.30 1640 ---- ---- ---- ---- 382.50 -10.10 392.60 1645 ---- ---- ---- ---- 377.80 -10.10 387.90 1650 ---- 388.10B 370.90A 370.90A 373.10 -10.10 383.20 1655 ---- ---- ---- ---- 368.40 -10.10 378.50 1660 ---- ---- ---- ---- 363.80 -10.00 373.80 1665 ---- ---- ---- ---- 359.20 -10.00 369.20 1670 ---- ---- ---- ---- 354.60 -10.00 364.60 1675 ---- 364.70B 347.80A 347.80A 350.00 -10.00 360.00 1680 ---- ---- ---- ---- 345.40 -10.00 355.40 1685 ---- ---- ---- ---- 340.90 -9.90 350.80 1690 ---- ---- ---- ---- 336.40 -9.90 346.30 1695 ---- ---- 329.70A 329.70A 331.90 -9.80 341.70 1700 ---- 341.80B 325.20A 325.20A 327.40 -9.80 337.20 1705 ---- 333.50B 320.70A 320.70A 322.90 -9.80 332.70 1710 ---- 332.80B 316.30A 316.30A 318.50 -9.80 328.30 1715 ---- 328.30B 311.90A 311.90A 314.10 -9.70 323.80 1720 ---- 323.80B 307.50A 307.50A 309.70 -9.70 319.40 1725 ---- 319.40B 303.20A 303.20A 305.30 -9.70 315.00 1730 ---- 315.00B 298.80A 298.80A 301.00 -9.70 310.70 1735 ---- 310.60B 294.50A 294.50A 296.70 -9.60 306.30 1740 ---- 306.20B 290.20A 290.20A 292.40 -9.60 302.00 1745 ---- 301.90B 286.00A 286.00A 288.10 -9.60 297.70 1750 ---- 297.60B 281.70A 281.70A 283.90 -9.50 293.40 1755 ---- 293.30B 277.50A 277.50A 279.70 -9.50 289.20 1760 ---- 289.00B 273.40A 273.40A 275.50 -9.40 284.90 1765 ---- 284.80B 269.20A 269.20A 271.30 -9.40 280.70 1770 ---- 280.60B 265.10A 265.10A 267.20 -9.40 276.60 1775 ---- 276.40B 261.00A 261.00A 263.10 -9.30 272.40 1780 ---- 272.20B 257.00A 257.00A 259.00 -9.30 268.30 1785 ---- 268.10B 253.00A 253.00A 255.00 -9.20 264.20 1790 ---- 264.00B 249.00A 249.00A 251.00 -9.20 260.20 1795 ---- 259.90B 245.00A 245.00A 247.00 -9.20 256.20 1800 ---- 255.90B 241.10A 241.10A 243.10 -9.10 252.20 1805 ---- 251.90B 237.20A 237.20A 239.20 -9.00 248.20 1810 ---- 247.90B 233.30A 233.30A 235.30 -9.00 244.30 1815 ---- 244.00B 229.50A 229.50A 231.50 -8.90 240.40 1820 ---- 240.10B 225.70A 225.70A 227.70 -8.90 236.60 1825 ---- 236.20B 222.00A 222.00A 223.90 -8.80 232.70 1830 ---- 232.40B 218.20A 218.20A 220.20 -8.80 229.00 1835 ---- 228.60B 214.60A 214.60A 216.50 -8.70 225.20 1840 ---- 224.80B 210.90A 210.90A 212.80 -8.70 221.50 1845 ---- 221.00B 207.30A 207.30A 209.20 -8.60 217.80 1850 ---- 217.40B 203.80A 203.80A 205.60 -8.60 214.20 400 1855 ---- 213.70B 200.20A 200.20A 202.10 -8.50 210.60 1860 ---- 210.10B 196.80A 196.80A 198.60 -8.40 207.00 1865 ---- 206.50B 193.30A 193.30A 195.10 -8.40 203.50 1870 ---- 202.90B 189.90A 189.90A 191.70 -8.30 200.00 1875 ---- 199.40B 186.60A 186.60A 188.30 -8.20 196.50 1880 ---- 196.00B 183.30A 183.30A 185.00 -8.10 193.10 75 1885 ---- 192.60B 180.00A 180.00A 181.70 -8.10 189.80 1890 ---- 189.20B 176.80A 176.80A 178.40 -8.10 186.50 1895 ---- 185.80B 173.60A 173.60A 175.20 -8.00 183.20 1900 182.40 182.60B 170.40A 170.40A 172.00 -7.90 1 179.90 2 1905 ---- 179.30B 167.30A 167.30A 168.90 -7.90 176.80 1910 ---- 176.10B 164.30A 164.30A 165.80 -7.80 173.60 1915 ---- 172.90B 161.30A 161.30A 162.80 -7.70 170.50 1920 ---- 169.80B 158.30A 158.30A 159.80 -7.60 167.40 1925 ---- 166.70B 155.40A 155.40A 156.90 -7.50 164.40 1930 ---- 163.70B 152.50A 152.50A 153.90 -7.60 161.50 1935 ---- 160.70B 149.70A 149.70A 151.10 -7.40 158.50 1940 ---- 157.80B 146.90A 146.90A 148.30 -7.30 155.60 1945 ---- 154.90B 144.20A 144.20A 145.50 -7.30 152.80 1950 ---- 152.00B 141.50A 141.50A 142.80 -7.20 150.00 45 1955 ---- 149.20B 138.80A 138.80A 140.10 -7.20 147.30 1960 ---- 146.50B 136.20A 136.20A 137.40 -7.20 144.60 1965 ---- 143.80B 133.70A 133.70A 134.80 -7.10 141.90 1970 ---- 141.60B 131.00A 131.00A 132.30 -7.00 139.30 100 1975 ---- 138.90B 128.50A 128.50A 129.80 -6.90 136.70 4 1980 ---- 136.50B 126.10A 126.10A 127.30 -6.90 134.20 1985 ---- 133.80B 123.70A 123.70A 124.90 -6.80 131.70 1990 ---- 130.90B 121.60A 130.90B 122.50 -6.70 129.20 1995 ---- 128.40B 118.90A 128.40B 120.20 -6.60 126.80 2000 ---- 126.50B 116.40A 116.40A 117.90 -6.60 124.50 131 2005 ---- 123.60B 114.50A 123.60B 115.70 -6.50 122.20 2010 ---- 121.80B 112.00A 112.00A 113.50 -6.40 119.90 220 2015 ---- 119.40B 110.10A 119.30B 111.30 -6.40 117.70 2020 ---- 117.30B 107.80A 107.80A 109.20 -6.30 115.50 2025 ---- 115.10B 105.80A 105.80A 107.10 -6.20 6 113.30 2030 ---- 112.90B 104.10A 112.90B 105.10 -6.10 111.20 2035 ---- 110.80B 102.10A 110.80B 103.10 -6.00 109.10 2040 ---- 108.90B 99.90A 99.90A 101.20 -5.90 107.10 50 2045 ---- 106.70B 98.30A 106.70B 99.20 -5.90 105.10 2050 ---- 104.80B 96.20A 96.20A 97.40 -5.80 103.20 226 2055 ---- 102.80B 94.40A 94.40A 95.50 -5.70 101.20 2060 ---- 100.90B 92.60A 92.60A 93.70 -5.70 99.40 2065 ---- 99.00B 91.20A 99.00B 92.00 -5.50 97.50 2070 ---- 97.10B 89.50A 97.10B 90.30 -5.40 95.70 2075 ---- 95.80B 87.60A 87.60A 88.60 -5.40 94.00 45 2080 ---- 93.60B 86.20A 93.60B 86.90 -5.30 92.20 2085 ---- 91.90B 84.50A 91.90B 85.30 -5.20 90.50 2090 ---- 90.20B 83.10A 90.20B 83.80 -5.10 88.90 2095 ---- 88.60B 81.50A 88.50B 82.20 -5.00 87.20 2100 ---- 87.30B 79.80A 79.80A 80.70 -5.00 85.70 231 2105 ---- 85.40B 78.60A 85.30B 79.20 -4.90 84.10 2110 ---- 84.30B 76.90A 76.90A 77.80 -4.80 82.60 120 2115 ---- 82.60B 75.50A 75.50A 76.30 -4.80 81.10 2120 ---- 81.10B 74.10A 74.10A 75.00 -4.60 79.60 2125 ---- 79.70B 72.80A 72.80A 73.60 -4.60 78.20 5 5 2130 ---- 77.90B 71.70A 77.80B 72.30 -4.50 76.80 2135 ---- 76.60B 70.40A 76.40B 71.00 -4.40 75.40 2140 ---- 75.60B 69.00A 69.00A 69.70 -4.40 74.10 50 2145 ---- 73.90B 68.00A 73.80B 68.50 -4.30 72.80 2150 ---- 72.80B 66.50A 66.50A 67.20 -4.30 71.50 116 2155 ---- 71.30B 65.60A 71.20B 66.00 -4.20 70.20 5 2160 ---- 70.30B 64.20A 64.20A 64.90 -4.10 69.00 52 2165 ---- 68.80B 63.30A 68.70B 63.70 -4.10 67.80 2170 ---- 67.90B 61.90A 61.90A 62.60 -4.00 66.60 2175 ---- 66.70B 60.90A 60.90A 61.50 -4.00 65.50 6 10 2180 ---- 65.30B 60.00A 65.10B 60.40 -4.00 64.40 2185 ---- 64.10B 59.00A 64.00B 59.40 -3.90 63.30 2190 ---- 63.00B 58.00A 62.90B 58.30 -3.90 62.20 2195 ---- 61.90B 57.00A 61.80B 57.30 -3.80 61.10 2200 ---- 61.10B 55.80A 55.80A 56.30 -3.80 60.10 18 4458 2205 ---- 59.80B 55.00A 59.80B 55.40 -3.70 59.10 2210 ---- 58.80B 54.10A 58.70B 54.40 -3.70 58.10 2215 ---- 57.80B 53.20A 57.70B 53.50 -3.60 57.10 2220 ---- 56.80B 52.30A 56.70B 52.60 -3.60 56.20 2225 ---- 56.10B 51.20A 51.20A 51.70 -3.60 55.30 2230 ---- 54.90B 50.50A 54.80B 50.80 -3.50 54.30 2235 ---- 54.00B 49.60A 53.90B 50.00 -3.40 53.40 2240 ---- 53.10B 48.80A 53.00B 49.10 -3.50 52.60 2245 ---- 52.20B 48.00A 52.10B 48.30 -3.40 51.70 2250 ---- 51.50B 47.10A 47.10A 47.50 -3.40 50.90 4785 2255 ---- 50.50B 46.40A 50.40B 46.70 -3.30 50.00 10 2260 ---- 49.60B 45.60A 45.60A 45.90 -3.30 49.20 52 2265 ---- 48.80B 44.90A 44.90A 45.10 -3.30 48.40 2270 ---- 48.00B 44.10A 44.10A 44.40 -3.20 47.60 2275 ---- 47.40B 43.30A 43.30A 43.60 -3.20 46.80 2280 ---- 46.40B 42.70A 42.70A 42.90 -3.20 46.10 2285 ---- 45.70B 42.00A 42.00A 42.20 -3.10 45.30 2290 ---- 44.90B 41.30A 41.30A 41.50 -3.10 44.60 2295 ---- 44.20B 40.60A 40.60A 40.80 -3.10 43.90 2300 ---- 43.60B 39.90A 39.90A 40.20 -3.00 6 43.20 828 2305 ---- 42.80B 39.30A 39.30A 39.50 -3.00 42.50 2310 ---- 42.10B 38.70A 38.70A 38.90 -2.90 41.80 2315 ---- 41.60B 38.00A 38.00A 38.20 -2.90 41.10 350 2320 ---- 40.70B 37.40A 37.40A 37.60 -2.80 40.40 2325 ---- 40.20B 36.80A 36.80A 37.00 -2.80 39.80 2330 ---- 39.40B 36.30A 36.30A 36.40 -2.80 39.20 2335 ---- 38.80B 35.70A 35.70A 35.80 -2.70 38.50 2340 ---- 38.20B 35.10A 35.10A 35.20 -2.70 37.90 2345 ---- 37.60B 34.60A 34.60A 34.70 -2.60 37.30 2350 ---- 37.20B 34.00A 37.20B 34.10 -2.60 36.70 170 2355 ---- 36.40B 33.50A 33.50A 33.60 -2.60 36.20 5 2360 ---- 35.80B 33.00A 33.00A 33.00 -2.60 35.60 2370 ---- 34.70B 32.00A 32.00A 32.00 -2.50 34.50 2375 ---- 34.30B 31.40A 34.30B 31.50 -2.40 33.90 2380 ---- 33.70B 31.00A 31.00A 31.00 -2.40 33.40 2390 ---- 32.60B 30.00A 30.00A 30.00 -2.40 32.40 2400 ---- 31.80B 29.10A 31.80B 29.10 -2.30 40 31.40 907 2410 ---- 30.70B 28.30A 28.30A 28.20 -2.30 30.50 2420 ---- 29.80B 27.40A 27.40A 27.40 -2.20 29.60 2425 ---- 29.50B 27.00A 29.50B 27.00 -2.10 29.10 2430 ---- 28.90B 26.60A 26.60A 26.60 -2.10 28.70 2440 ---- 28.10B 25.80A 25.80A 25.80 -2.00 27.80 2450 ---- 27.40B 25.10A 27.40B 25.00 -2.00 27.00 2460 ---- 26.50B 24.40A 24.40A 24.30 -2.00 26.30 2475 ---- 25.50B 23.40A 25.50B 23.30 -1.80 25.10 2500 23.70 23.70 21.80A 21.80A 21.60 -1.80 3 23.40 1487 2525 ---- 22.10B 20.30A 22.10B 20.20 -1.70 21.90 2550 ---- 20.60B 19.00A 20.60B 18.80 -1.60 20.40 2071 2575 ---- 19.20B 17.80A 19.20B 17.60 -1.50 19.10 2600 17.20 18.00B 16.70A 16.80 16.50 -1.40 8 17.90 26 2625 ---- 16.90B 15.70A 15.70A 15.50 -1.30 16.80 2650 ---- ---- 14.70A 14.70A 14.50 -1.30 15.80 2750 11.60 11.60 11.60 11.60 11.40 -1.10 8 12.50 2800 ---- ---- 10.30A 10.30A 10.20 -.90 11.10 21 324 2950 ---- 8.10B 7.40A 8.10B 7.40 -.60 8.00 3000 ---- ---- 6.70A 6.70A 6.70 -.50 7.20 6514 3500 ---- ---- ---- ---- 2.60 +.10 2.50 460 2502 4000 ---- ---- ---- ---- 1.20 .00 1.20 55 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 761.90 -10.40 772.30 1300 ---- ---- ---- ---- 736.90 -10.40 747.30 1325 ---- ---- ---- ---- 711.90 -10.40 722.30 1350 ---- ---- ---- ---- 686.90 -10.40 697.30 1375 ---- ---- ---- ---- 661.90 -10.40 672.30 1400 ---- ---- ---- ---- 636.90 -10.40 647.30 1425 ---- ---- ---- ---- 611.90 -10.40 622.30 1450 ---- ---- ---- ---- 586.90 -10.40 597.30 1470 ---- ---- ---- ---- 566.90 -10.40 577.30 1475 ---- ---- ---- ---- 561.90 -10.40 572.30 1480 ---- ---- ---- ---- 556.90 -10.40 567.30 1490 ---- ---- ---- ---- 546.90 -10.40 557.30 1500 ---- ---- ---- ---- 536.90 -10.40 547.30 1510 ---- ---- ---- ---- 526.90 -10.40 537.30 1520 ---- ---- ---- ---- 516.90 -10.40 527.30 1525 ---- ---- 509.50A 509.50A 511.90 -10.40 522.30 1530 ---- ---- ---- ---- 506.90 -10.40 517.30 1540 ---- ---- ---- ---- 496.90 -10.40 507.30 1550 ---- 502.10B 484.70A 484.70A 486.90 -10.40 497.30 1560 ---- ---- ---- ---- 477.00 -10.40 487.40 1565 ---- ---- ---- ---- 472.10 -10.30 482.40 1570 ---- ---- ---- ---- 467.10 -10.40 477.50 1575 ---- 477.10B 460.30A 460.30A 462.20 -10.40 472.60 1580 ---- ---- ---- ---- 457.30 -10.30 467.60 1585 ---- ---- ---- ---- 452.40 -10.40 462.80 1590 ---- ---- ---- ---- 447.60 -10.30 457.90 1595 ---- ---- ---- ---- 442.70 -10.30 453.00 1600 ---- 452.60B 436.20A 436.20A 437.90 -10.30 448.20 1605 ---- ---- ---- ---- 433.10 -10.20 443.30 1610 ---- ---- ---- ---- 428.30 -10.20 438.50 1615 ---- ---- ---- ---- 423.50 -10.20 433.70 1620 ---- ---- ---- ---- 418.70 -10.20 428.90 1625 ---- 428.40B 412.30A 412.30A 414.00 -10.10 424.10 1630 ---- ---- ---- ---- 409.20 -10.20 419.40 1635 ---- ---- ---- ---- 404.50 -10.10 414.60 1640 ---- ---- ---- ---- 399.80 -10.10 409.90 1645 ---- ---- ---- ---- 395.10 -10.10 405.20 1650 ---- 404.60B 389.00A 404.60B 390.40 -10.10 400.50 1655 ---- ---- ---- ---- 385.80 -10.00 395.80 1660 ---- ---- ---- ---- 381.10 -10.10 391.20 1665 ---- ---- ---- ---- 376.50 -10.00 386.50 1670 ---- ---- ---- ---- 371.90 -10.00 381.90 1675 ---- 381.20B 365.90A 381.20B 367.30 -10.00 377.30 1680 ---- ---- ---- ---- 362.80 -9.90 372.70 1685 ---- ---- ---- ---- 358.20 -10.00 368.20 1690 ---- ---- ---- ---- 353.70 -9.90 363.60 1695 ---- ---- 349.00A 349.00A 349.20 -9.90 359.10 1700 ---- 358.30B 343.50A 358.30B 344.70 -9.90 354.60 1705 ---- ---- 339.00A 339.00A 340.20 -9.90 350.10 1710 ---- 349.20B 334.60A 349.20B 335.80 -9.80 345.60 1 1715 ---- 344.70B 330.20A 344.70B 331.40 -9.80 341.20 1720 ---- 340.30B 325.80A 340.30B 327.00 -9.80 336.80 1725 ---- 335.80B 321.50A 335.80B 322.60 -9.80 332.40 1730 ---- 331.40B 317.10A 331.40B 318.30 -9.70 328.00 1735 ---- 327.00B 312.80A 327.00B 314.00 -9.70 323.70 1740 ---- 322.60B 308.60A 322.60B 309.70 -9.60 319.30 1745 ---- 318.20B 304.30A 318.00B 305.40 -9.60 315.00 1750 ---- 313.90B 300.10A 313.90B 301.10 -9.70 310.80 1755 ---- 309.60B 295.90A 309.60B 296.90 -9.60 306.50 1760 ---- 305.30B 291.70A 305.30B 292.70 -9.60 302.30 1765 ---- 301.10B 287.60A 301.10B 288.60 -9.50 298.10 1770 ---- 296.90B 283.50A 296.90B 284.40 -9.50 293.90 1775 ---- 292.60B 279.40A 292.40B 280.30 -9.50 289.80 1780 ---- 288.40B 275.40A 288.40B 276.20 -9.40 285.60 1785 ---- 284.30B 271.40A 284.30B 272.20 -9.40 281.60 1790 ---- 280.20B 267.40A 280.20B 268.20 -9.30 277.50 1795 ---- 276.10B 263.40A 276.10B 264.20 -9.30 273.50 1800 ---- 272.00B 259.50A 272.00B 260.20 -9.30 269.50 1805 ---- 268.00B 255.60A 268.00B 256.30 -9.20 265.50 1810 ---- 263.90B 251.70A 263.90B 252.40 -9.10 261.50 1815 ---- 260.00B 247.90A 260.00B 248.50 -9.10 257.60 1820 ---- 256.00B 244.10A 256.00B 244.70 -9.10 253.80 1825 ---- 252.10B 240.40A 252.10B 240.90 -9.00 249.90 1830 ---- 248.20B 236.60A 248.20B 237.10 -9.00 246.10 1835 ---- 244.40B 232.90A 244.40B 233.40 -8.90 242.30 1840 ---- 240.60B 229.30A 240.60B 229.70 -8.90 238.60 1845 ---- 236.80B 225.70A 236.80B 226.00 -8.90 234.90 1850 ---- 233.00B 222.10A 233.00B 222.40 -8.80 231.20 1855 ---- 229.30B 218.50A 229.10B 218.80 -8.70 227.50 1860 ---- 225.70B 215.00A 225.70B 215.30 -8.60 223.90 1865 ---- 222.00B 211.60A 222.00B 211.80 -8.50 220.30 1870 ---- 218.40B 208.10A 208.10A 208.30 -8.50 216.80 1875 ---- 214.90B 204.70A 204.70A 204.80 -8.50 213.30 1880 ---- 211.30B 201.40A 201.40A 201.40 -8.50 209.90 1885 ---- 207.80B 198.10A 198.10A 198.10 -8.30 206.40 1890 ---- 204.40B 194.80A 194.80A 194.80 -8.20 203.00 1895 ---- 201.00B 191.60A 191.60A 191.50 -8.20 199.70 1900 ---- 197.60B 188.40A 188.40A 188.20 -8.20 196.40 1905 ---- 194.30B 185.20A 185.20A 185.00 -8.10 193.10 1910 ---- 191.00B 182.10A 182.10A 181.90 -8.00 189.90 1915 ---- 187.80B 179.00A 179.00A 178.80 -7.90 186.70 1920 ---- 184.60B 176.00A 176.00A 175.70 -7.90 183.60 1925 ---- 181.40B 173.00A 173.00A 172.70 -7.80 180.50 1930 ---- 178.30B 170.00A 170.00A 169.70 -7.70 177.40 1935 ---- 175.20B 167.10A 167.10A 166.70 -7.70 174.40 1940 ---- 172.20B 164.30A 164.30A 163.80 -7.70 171.50 1945 ---- 169.20B 161.40A 161.40A 161.00 -7.50 168.50 1950 ---- 166.20B 158.70A 158.70A 158.10 -7.50 165.60 1955 ---- 163.30B 155.90A 155.90A 155.40 -7.40 162.80 1960 ---- 160.40B 153.20A 153.20A 152.60 -7.40 160.00 1965 ---- 157.60B 150.60A 150.60A 149.90 -7.30 157.20 1970 ---- 154.80B 147.90A 147.90A 147.30 -7.20 154.50 1975 ---- 152.10B 145.40A 145.40A 144.70 -7.10 151.80 1980 ---- 149.40B 142.80A 142.80A 142.10 -7.00 149.10 1985 ---- 146.70B 140.30A 140.30A 139.60 -6.90 146.50 1990 ---- 144.10B 137.90A 137.90A 137.10 -6.90 144.00 1995 ---- 141.50B 135.50A 141.50B 134.60 -6.80 141.40 2000 ---- 139.00B 133.10A 139.00B 132.20 -6.70 138.90 2005 ---- ---- 130.80A 130.80A 129.90 -6.60 136.50 2010 ---- ---- 128.50A 128.50A 127.50 -6.60 134.10 2015 ---- ---- 126.20A 126.20A 125.30 -6.40 131.70 2020 ---- ---- 124.00A 124.00A 123.00 -6.40 129.40 20 2025 ---- ---- 121.90A 121.90A 120.80 -6.30 127.10 2030 ---- ---- 119.70A 119.70A 118.70 -6.20 124.90 2035 ---- ---- 117.60A 117.60A 116.60 -6.10 122.70 2040 ---- ---- 115.60A 115.60A 114.50 -6.10 120.60 2045 ---- ---- 113.60A 113.60A 112.40 -6.10 118.50 2050 ---- ---- 111.60A 111.60A 110.40 -6.00 116.40 2055 ---- ---- 109.70A 109.70A 108.50 -5.90 114.40 2060 ---- ---- 107.80A 107.80A 106.50 -5.90 112.40 2065 ---- ---- 105.90A 105.90A 104.60 -5.80 110.40 2070 ---- ---- 104.10A 104.10A 102.80 -5.70 108.50 2075 ---- ---- 102.30A 102.30A 101.00 -5.60 106.60 2080 ---- ---- 100.50A 100.50A 99.20 -5.60 104.80 2085 ---- ---- 98.80A 98.80A 97.50 -5.50 103.00 2090 ---- ---- 97.10A 97.10A 95.70 -5.50 101.20 2095 ---- ---- 95.50A 95.50A 94.10 -5.40 99.50 2100 ---- ---- 93.80A 93.80A 92.40 -5.40 97.80 2105 ---- ---- 92.20A 92.20A 90.80 -5.40 96.20 2110 ---- ---- 90.70A 90.70A 89.20 -5.30 94.50 2115 ---- ---- 89.20A 89.20A 87.70 -5.20 92.90 2120 ---- ---- 87.70A 87.70A 86.20 -5.20 91.40 2125 ---- ---- 86.20A 86.20A 84.70 -5.10 89.80 2130 ---- ---- 84.70A 84.70A 83.20 -5.10 88.30 2135 ---- ---- 83.30A 83.30A 81.80 -5.00 86.80 2140 ---- ---- 81.90A 81.90A 80.40 -5.00 85.40 2145 ---- ---- 80.60A 80.60A 79.10 -4.90 84.00 2150 ---- ---- 79.30A 79.30A 77.70 -4.90 82.60 2155 ---- ---- 78.00A 78.00A 76.40 -4.80 81.20 2160 ---- ---- 76.70A 76.70A 75.10 -4.80 79.90 2165 ---- ---- 75.40A 75.40A 73.90 -4.70 78.60 2170 ---- ---- 74.20A 74.20A 72.70 -4.60 77.30 2175 ---- ---- 73.00A 73.00A 71.50 -4.50 76.00 2180 ---- ---- 71.80A 71.80A 70.30 -4.50 74.80 2185 ---- ---- 70.70A 70.70A 69.10 -4.40 73.50 2190 ---- ---- 69.50A 69.50A 68.00 -4.30 72.30 2195 ---- ---- 68.40A 68.40A 66.90 -4.30 71.20 2200 ---- ---- 67.40A 67.40A 65.80 -4.20 70.00 25 25 2205 ---- ---- 66.30A 66.30A 64.70 -4.20 68.90 2210 ---- ---- 65.30A 65.30A 63.70 -4.10 67.80 2215 ---- ---- 64.20A 64.20A 62.60 -4.10 66.70 2220 ---- ---- 63.20A 63.20A 61.60 -4.00 65.60 25 25 2225 ---- ---- 62.20A 62.20A 60.60 -3.90 64.50 2230 ---- ---- 61.30A 61.30A 59.70 -3.80 63.50 2235 ---- ---- 60.30A 60.30A 58.70 -3.80 62.50 2240 ---- ---- 59.40A 59.40A 57.80 -3.70 61.50 2245 ---- ---- 58.40A 58.40A 56.90 -3.60 60.50 2250 ---- ---- 57.50A 57.50A 56.00 -3.60 59.60 2255 ---- ---- 56.70A 56.70A 55.10 -3.50 58.60 2260 ---- ---- 55.80A 55.80A 54.20 -3.50 57.70 2265 ---- ---- 54.90A 54.90A 53.40 -3.40 56.80 2270 ---- ---- 54.10A 54.10A 52.50 -3.40 55.90 2275 ---- ---- 53.30A 53.30A 51.70 -3.30 55.00 2280 ---- ---- 52.40A 52.40A 50.90 -3.30 54.20 2285 ---- ---- 51.60A 51.60A 50.10 -3.20 53.30 2290 ---- ---- 50.90A 50.90A 49.30 -3.20 52.50 2295 ---- ---- 50.10A 50.10A 48.50 -3.20 51.70 2300 ---- ---- 49.30A 49.30A 47.80 -3.10 50.90 2305 ---- ---- 48.60A 48.60A 47.00 -3.10 50.10 2310 ---- ---- 47.90A 47.90A 46.30 -3.10 49.40 2315 ---- ---- 47.20A 47.20A 45.60 -3.00 48.60 2320 ---- ---- 46.50A 46.50A 44.90 -3.00 47.90 2325 ---- ---- 45.80A 45.80A 44.20 -3.00 47.20 2330 ---- ---- 45.10A 45.10A 43.50 -3.00 46.50 2335 ---- ---- 44.40A 44.40A 42.80 -3.00 45.80 2340 ---- ---- 43.80A 43.80A 42.20 -2.90 45.10 2345 ---- ---- 43.10A 43.10A 41.50 -2.90 44.40 2350 ---- ---- 42.50A 42.50A 40.90 -2.90 43.80 2355 ---- ---- 41.90A 41.90A 40.30 -2.80 43.10 2360 ---- ---- 41.30A 41.30A 39.70 -2.80 42.50 2365 ---- ---- 40.70A 40.70A 39.10 -2.80 41.90 2370 ---- ---- 40.10A 40.10A 38.50 -2.70 41.20 2375 ---- ---- 39.50A 39.50A 37.90 -2.70 40.60 2380 ---- ---- 39.00A 39.00A 37.30 -2.80 40.10 2390 ---- ---- 37.90A 37.90A 36.20 -2.70 38.90 2400 ---- ---- 36.80A 36.80A 35.20 -2.60 37.80 2410 ---- ---- 35.80A 35.80A 34.10 -2.60 36.70 2420 ---- ---- 34.80A 34.80A 33.20 -2.50 35.70 2425 ---- ---- 34.30A 34.30A 32.70 -2.50 35.20 2430 ---- ---- 33.80A 33.80A 32.20 -2.50 34.70 2440 ---- ---- 32.90A 32.90A 31.30 -2.50 33.80 2450 ---- ---- 32.00A 32.00A 30.40 -2.40 32.80 2460 ---- ---- 31.20A 31.20A 29.60 -2.30 31.90 2470 ---- ---- 30.30A 30.30A 28.70 -2.40 31.10 2475 ---- ---- 29.90A 29.90A 28.30 -2.40 30.70 2500 ---- ---- 28.00A 28.00A 26.40 -2.30 28.70 2525 ---- ---- 26.30A 26.30A 24.70 -2.20 26.90 2550 ---- ---- 24.70A 24.70A 23.10 -2.10 25.20 2575 ---- ---- 23.30A 23.30A 21.70 -2.00 23.70 2600 ---- ---- 21.90A 21.90A 20.30 -2.00 22.30 2625 ---- ---- 20.70A 20.70A 19.10 -1.90 21.00 2650 ---- ---- 19.50A 19.50A 18.00 -1.80 19.80 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 636.90 -10.40 647.30 1425 ---- ---- ---- ---- 611.90 -10.40 622.30 1450 ---- ---- ---- ---- 586.90 -10.40 597.30 1475 ---- ---- ---- ---- 561.90 -10.40 572.30 1500 ---- ---- ---- ---- 536.90 -10.40 547.30 1525 ---- ---- ---- ---- 511.90 -10.40 522.30 1550 ---- ---- ---- ---- 486.90 -10.40 497.30 1575 ---- ---- ---- ---- 462.30 -10.30 472.60 1580 ---- ---- ---- ---- 457.40 -10.30 467.70 1590 ---- ---- ---- ---- 447.80 -10.20 458.00 1600 ---- ---- ---- ---- 438.20 -10.20 448.40 1610 ---- ---- ---- ---- 428.70 -10.10 438.80 1620 ---- ---- ---- ---- 419.30 -10.00 429.30 1625 ---- ---- ---- ---- 414.60 -10.00 424.60 1630 ---- ---- ---- ---- 410.00 -10.00 420.00 1640 ---- ---- ---- ---- 400.70 -10.00 410.70 1650 ---- ---- ---- ---- 391.50 -10.00 401.50 1660 ---- ---- ---- ---- 382.50 -9.80 392.30 1670 ---- ---- ---- ---- 373.50 -9.80 383.30 1675 ---- ---- ---- ---- 369.00 -9.80 378.80 1680 ---- ---- ---- ---- 364.60 -9.70 374.30 1685 ---- ---- ---- ---- 360.10 -9.80 369.90 1690 ---- ---- ---- ---- 355.70 -9.70 365.40 1695 ---- ---- ---- ---- 351.40 -9.60 361.00 1700 ---- ---- ---- ---- 347.00 -9.60 356.60 1705 ---- ---- ---- ---- 342.70 -9.60 352.30 1710 ---- ---- ---- ---- 338.40 -9.50 347.90 1715 ---- ---- ---- ---- 334.10 -9.50 343.60 1720 ---- ---- ---- ---- 329.80 -9.50 339.30 1725 ---- ---- ---- ---- 325.60 -9.40 335.00 1730 ---- ---- ---- ---- 321.40 -9.40 330.80 1735 ---- ---- ---- ---- 317.20 -9.40 326.60 1740 ---- ---- ---- ---- 313.00 -9.40 322.40 1745 ---- ---- ---- ---- 308.80 -9.40 318.20 1750 ---- ---- ---- ---- 304.70 -9.30 314.00 1755 ---- ---- ---- ---- 300.60 -9.30 309.90 1760 ---- ---- ---- ---- 296.50 -9.30 305.80 1765 ---- ---- ---- ---- 292.50 -9.20 301.70 1770 ---- ---- ---- ---- 288.50 -9.10 297.60 1775 ---- ---- ---- ---- 284.50 -9.10 293.60 1780 ---- ---- ---- ---- 280.50 -9.10 289.60 1785 ---- ---- ---- ---- 276.50 -9.10 285.60 1790 ---- ---- ---- ---- 272.60 -9.00 281.60 1795 ---- ---- ---- ---- 268.70 -9.00 277.70 1800 ---- ---- ---- ---- 264.90 -8.90 273.80 1805 ---- ---- ---- ---- 261.00 -8.90 269.90 1810 ---- ---- ---- ---- 257.20 -8.80 266.00 1815 ---- ---- ---- ---- 253.40 -8.80 262.20 1820 ---- ---- ---- ---- 249.70 -8.70 258.40 1825 ---- ---- ---- ---- 245.90 -8.70 254.60 1830 ---- ---- ---- ---- 242.20 -8.70 250.90 1835 ---- ---- ---- ---- 238.60 -8.60 247.20 1840 ---- ---- ---- ---- 234.90 -8.60 243.50 1845 ---- ---- ---- ---- 231.30 -8.60 239.90 1850 ---- ---- ---- ---- 227.80 -8.40 236.20 1855 ---- ---- ---- ---- 224.20 -8.40 232.60 1860 ---- ---- ---- ---- 220.70 -8.40 229.10 1865 ---- ---- ---- ---- 217.20 -8.40 225.60 1870 ---- ---- ---- ---- 213.80 -8.30 222.10 1875 ---- ---- ---- ---- 210.40 -8.20 218.60 1880 ---- ---- ---- ---- 207.00 -8.20 215.20 1885 ---- ---- ---- ---- 203.70 -8.10 211.80 1890 ---- ---- ---- ---- 200.40 -8.10 208.50 1895 ---- ---- ---- ---- 197.20 -8.00 205.20 1900 ---- ---- ---- ---- 193.90 -8.00 201.90 1905 ---- ---- ---- ---- 190.80 -7.90 198.70 1910 ---- ---- ---- ---- 187.60 -7.90 195.50 1915 ---- ---- ---- ---- 184.50 -7.80 192.30 1920 ---- ---- ---- ---- 181.50 -7.70 189.20 1925 ---- ---- ---- ---- 178.40 -7.70 186.10 1930 ---- ---- ---- ---- 175.50 -7.60 183.10 1935 ---- ---- ---- ---- 172.50 -7.60 180.10 1940 ---- ---- ---- ---- 169.60 -7.60 177.20 1945 ---- ---- ---- ---- 166.80 -7.40 174.20 1950 ---- ---- ---- ---- 164.00 -7.40 171.40 1955 ---- ---- ---- ---- 161.20 -7.30 168.50 1960 ---- ---- ---- ---- 158.50 -7.30 165.80 1965 ---- ---- ---- ---- 155.80 -7.20 163.00 1970 ---- ---- ---- ---- 153.10 -7.20 160.30 1975 ---- ---- ---- ---- 150.50 -7.10 157.60 1980 ---- ---- ---- ---- 147.90 -7.10 155.00 1985 ---- ---- ---- ---- 145.40 -7.00 152.40 1990 ---- ---- ---- ---- 142.90 -6.90 149.80 1995 ---- ---- ---- ---- 140.40 -6.90 147.30 2000 ---- ---- ---- ---- 138.00 -6.80 144.80 2005 ---- ---- ---- ---- 135.60 -6.80 142.40 2010 ---- ---- ---- ---- 133.30 -6.70 140.00 2015 ---- ---- ---- ---- 131.00 -6.60 137.60 2020 ---- ---- ---- ---- 128.70 -6.60 135.30 2025 ---- ---- ---- ---- 126.50 -6.50 133.00 2030 ---- ---- ---- ---- 124.30 -6.40 130.70 2035 ---- ---- ---- ---- 122.10 -6.40 128.50 2040 ---- ---- ---- ---- 120.00 -6.30 126.30 2045 ---- ---- ---- ---- 117.90 -6.30 124.20 2050 ---- ---- ---- ---- 115.90 -6.20 122.10 2055 ---- ---- ---- ---- 113.90 -6.10 120.00 2060 ---- ---- ---- ---- 111.90 -6.10 118.00 2065 ---- ---- ---- ---- 110.00 -6.00 116.00 2070 ---- ---- ---- ---- 108.10 -5.90 114.00 2075 ---- ---- ---- ---- 106.20 -5.90 112.10 2080 ---- ---- ---- ---- 104.40 -5.80 110.20 2085 ---- ---- ---- ---- 102.60 -5.80 108.40 2090 ---- ---- ---- ---- 100.90 -5.70 106.60 2095 ---- ---- ---- ---- 99.10 -5.70 104.80 2100 ---- ---- ---- ---- 97.40 -5.60 103.00 2105 ---- ---- ---- ---- 95.80 -5.50 101.30 2110 ---- ---- ---- ---- 94.20 -5.40 99.60 2115 ---- ---- ---- ---- 92.60 -5.40 98.00 2120 ---- ---- ---- ---- 91.00 -5.40 96.40 2125 ---- ---- ---- ---- 89.50 -5.30 94.80 2130 ---- ---- ---- ---- 88.00 -5.20 93.20 2135 ---- ---- ---- ---- 86.50 -5.20 91.70 2140 ---- ---- ---- ---- 85.10 -5.10 90.20 2145 ---- ---- ---- ---- 83.70 -5.00 88.70 2150 ---- ---- ---- ---- 82.30 -5.00 87.30 2155 ---- ---- ---- ---- 80.90 -5.00 85.90 2160 ---- ---- ---- ---- 79.60 -4.90 84.50 2165 ---- ---- ---- ---- 78.30 -4.80 83.10 2170 ---- ---- ---- ---- 77.00 -4.80 81.80 2175 ---- ---- ---- ---- 75.70 -4.80 80.50 2180 ---- ---- ---- ---- 74.50 -4.70 79.20 2185 ---- ---- ---- ---- 73.30 -4.60 77.90 2190 ---- ---- ---- ---- 72.10 -4.60 76.70 2195 ---- ---- ---- ---- 71.00 -4.50 75.50 2200 ---- ---- ---- ---- 69.80 -4.50 74.30 2205 ---- ---- ---- ---- 68.70 -4.40 73.10 2210 ---- ---- ---- ---- 67.60 -4.40 72.00 2215 ---- ---- ---- ---- 66.50 -4.40 70.90 2220 ---- ---- ---- ---- 65.50 -4.30 69.80 2225 ---- ---- ---- ---- 64.50 -4.20 68.70 2230 ---- ---- ---- ---- 63.40 -4.20 67.60 2235 ---- ---- ---- ---- 62.40 -4.20 66.60 2240 ---- ---- ---- ---- 61.50 -4.10 65.60 2245 ---- ---- ---- ---- 60.50 -4.10 64.60 2250 ---- ---- ---- ---- 59.60 -4.00 63.60 2255 ---- ---- ---- ---- 58.70 -3.90 62.60 2260 ---- ---- ---- ---- 57.80 -3.90 61.70 2265 ---- ---- ---- ---- 56.90 -3.80 60.70 2270 ---- ---- ---- ---- 56.00 -3.80 59.80 2275 ---- ---- ---- ---- 55.10 -3.80 58.90 2280 ---- ---- ---- ---- 54.30 -3.70 58.00 2285 ---- ---- ---- ---- 53.50 -3.70 57.20 2290 ---- ---- ---- ---- 52.70 -3.60 56.30 2295 ---- ---- ---- ---- 51.90 -3.60 55.50 2300 ---- ---- ---- ---- 51.10 -3.60 54.70 1 2305 ---- ---- ---- ---- 50.40 -3.50 53.90 2310 ---- ---- ---- ---- 49.60 -3.50 53.10 2315 ---- ---- ---- ---- 48.90 -3.40 52.30 2320 ---- ---- ---- ---- 48.20 -3.40 51.60 2325 ---- ---- ---- ---- 47.40 -3.40 50.80 2330 ---- ---- ---- ---- 46.80 -3.30 50.10 2335 ---- ---- ---- ---- 46.10 -3.30 49.40 2340 ---- ---- ---- ---- 45.40 -3.30 48.70 2345 ---- ---- ---- ---- 44.70 -3.30 48.00 2350 ---- ---- ---- ---- 44.10 -3.20 47.30 2355 ---- ---- ---- ---- 43.50 -3.10 46.60 2360 ---- ---- ---- ---- 42.80 -3.20 46.00 2365 ---- ---- ---- ---- 42.20 -3.10 45.30 2370 ---- ---- ---- ---- 41.60 -3.10 44.70 2375 ---- ---- ---- ---- 41.00 -3.10 44.10 2380 ---- ---- ---- ---- 40.50 -2.90 43.40 2390 ---- ---- ---- ---- 39.30 -3.00 42.30 2400 ---- ---- ---- ---- 38.30 -2.80 41.10 2410 ---- ---- ---- ---- 37.20 -2.80 40.00 2420 ---- ---- ---- ---- 36.20 -2.70 38.90 2425 ---- ---- ---- ---- 35.70 -2.70 38.40 2430 ---- ---- ---- ---- 35.20 -2.70 37.90 2440 ---- ---- ---- ---- 34.30 -2.60 36.90 2450 ---- ---- ---- ---- 33.40 -2.50 35.90 2460 ---- ---- ---- ---- 32.50 -2.50 35.00 2470 ---- ---- ---- ---- 31.60 -2.50 34.10 2475 ---- ---- ---- ---- 31.20 -2.40 33.60 2500 ---- ---- ---- ---- 29.30 -2.20 31.50 2525 ---- ---- ---- ---- 27.50 -2.10 29.60 2550 ---- ---- ---- ---- 25.80 -2.10 27.90 2575 ---- ---- ---- ---- 24.30 -1.90 26.20 2600 ---- ---- ---- ---- 22.90 -1.80 24.70 15 15 2625 ---- ---- ---- ---- 21.60 -1.80 23.40 2650 ---- ---- ---- ---- 20.40 -1.70 22.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 577.50 -10.40 587.90 1500 ---- ---- ---- ---- 552.50 -10.40 562.90 1525 ---- ---- ---- ---- 527.60 -10.30 537.90 1550 ---- ---- ---- ---- 503.00 -10.20 513.20 1575 ---- ---- ---- ---- 478.80 -10.10 488.90 1600 ---- ---- ---- ---- 455.00 -10.00 465.00 1625 ---- ---- ---- ---- 431.50 -10.00 441.50 1650 ---- ---- ---- ---- 408.50 -9.90 418.40 1660 ---- ---- ---- ---- 399.40 -9.80 409.20 1670 ---- ---- ---- ---- 390.40 -9.70 400.10 1675 ---- ---- ---- ---- 385.90 -9.70 395.60 1680 ---- ---- ---- ---- 381.40 -9.70 391.10 1690 ---- ---- ---- ---- 372.50 -9.70 382.20 1700 ---- ---- ---- ---- 363.70 -9.60 373.30 1710 ---- ---- ---- ---- 355.00 -9.50 364.50 1720 ---- ---- ---- ---- 346.30 -9.50 355.80 1725 ---- ---- ---- ---- 342.00 -9.40 351.40 1730 ---- ---- ---- ---- 337.70 -9.40 347.10 1740 ---- ---- ---- ---- 329.20 -9.40 338.60 1750 ---- ---- ---- ---- 320.80 -9.30 330.10 1760 ---- ---- ---- ---- 312.50 -9.20 321.70 1765 ---- ---- ---- ---- 308.40 -9.20 317.60 1770 ---- ---- ---- ---- 304.30 -9.20 313.50 1775 ---- ---- ---- ---- 300.20 -9.20 309.40 1780 ---- ---- ---- ---- 296.20 -9.10 305.30 1785 ---- ---- ---- ---- 292.20 -9.00 301.20 1790 ---- ---- ---- ---- 288.20 -9.00 297.20 1795 ---- ---- ---- ---- 284.20 -9.10 293.30 1800 ---- ---- ---- ---- 280.30 -9.00 289.30 1805 ---- ---- ---- ---- 276.40 -9.00 285.40 1810 ---- ---- ---- ---- 272.60 -8.90 281.50 1815 ---- ---- ---- ---- 268.80 -8.80 277.60 1820 ---- ---- ---- ---- 265.00 -8.80 273.80 1825 ---- ---- ---- ---- 261.20 -8.80 270.00 1830 ---- ---- ---- ---- 257.50 -8.70 266.20 1835 ---- ---- ---- ---- 253.80 -8.70 262.50 1840 ---- ---- ---- ---- 250.10 -8.70 258.80 1845 ---- ---- ---- ---- 246.50 -8.60 255.10 1850 ---- ---- ---- ---- 242.90 -8.60 251.50 1855 ---- ---- ---- ---- 239.30 -8.60 247.90 1860 ---- ---- ---- ---- 235.80 -8.50 244.30 1865 ---- ---- ---- ---- 232.30 -8.40 240.70 1870 ---- ---- ---- ---- 228.80 -8.40 237.20 1875 ---- ---- ---- ---- 225.40 -8.30 233.70 1880 ---- ---- ---- ---- 222.00 -8.30 230.30 1885 ---- ---- ---- ---- 218.60 -8.20 226.80 1890 ---- ---- ---- ---- 215.30 -8.20 223.50 1895 ---- ---- ---- ---- 211.90 -8.20 220.10 1900 ---- ---- ---- ---- 208.70 -8.10 216.80 1905 ---- ---- ---- ---- 205.40 -8.10 213.50 1910 ---- ---- ---- ---- 202.20 -8.00 210.20 1915 ---- ---- ---- ---- 199.00 -8.00 207.00 1920 ---- ---- ---- ---- 195.90 -7.90 203.80 1925 ---- ---- ---- ---- 192.80 -7.80 200.60 1930 ---- ---- ---- ---- 189.70 -7.80 197.50 1935 ---- ---- ---- ---- 186.70 -7.70 194.40 1940 ---- ---- ---- ---- 183.70 -7.70 191.40 1945 ---- ---- ---- ---- 180.80 -7.60 188.40 1950 ---- ---- ---- ---- 177.90 -7.60 185.50 1955 ---- ---- ---- ---- 175.00 -7.50 182.50 1960 ---- ---- ---- ---- 172.20 -7.50 179.70 1965 ---- ---- ---- ---- 169.40 -7.40 176.80 1970 ---- ---- ---- ---- 166.70 -7.30 174.00 1975 ---- ---- ---- ---- 164.00 -7.30 171.30 1980 ---- ---- ---- ---- 161.30 -7.30 168.60 1985 ---- ---- ---- ---- 158.70 -7.20 165.90 1990 ---- ---- ---- ---- 156.10 -7.20 163.30 1995 ---- ---- ---- ---- 153.60 -7.10 160.70 2000 ---- ---- ---- ---- 151.10 -7.00 158.10 2005 ---- ---- ---- ---- 148.60 -7.00 155.60 2010 ---- ---- ---- ---- 146.20 -6.90 153.10 2015 ---- ---- ---- ---- 143.80 -6.80 150.60 2020 ---- ---- ---- ---- 141.40 -6.80 148.20 2025 ---- ---- ---- ---- 139.10 -6.70 145.80 2030 ---- ---- ---- ---- 136.80 -6.70 143.50 2035 ---- ---- ---- ---- 134.60 -6.60 141.20 2040 ---- ---- ---- ---- 132.30 -6.60 138.90 2045 ---- ---- ---- ---- 130.20 -6.50 136.70 2050 ---- ---- ---- ---- 128.00 -6.50 134.50 2055 ---- ---- ---- ---- 125.90 -6.40 132.30 2060 ---- ---- ---- ---- 123.90 -6.30 130.20 2065 ---- ---- ---- ---- 121.80 -6.30 128.10 2070 ---- ---- ---- ---- 119.80 -6.20 126.00 2075 ---- ---- ---- ---- 117.90 -6.10 124.00 2080 ---- ---- ---- ---- 115.90 -6.10 122.00 2085 ---- ---- ---- ---- 114.10 -6.00 120.10 2090 ---- ---- ---- ---- 112.20 -5.90 118.10 2095 ---- ---- ---- ---- 110.40 -5.90 116.30 2100 ---- ---- ---- ---- 108.60 -5.80 114.40 2105 ---- ---- ---- ---- 106.80 -5.80 112.60 2110 ---- ---- ---- ---- 105.10 -5.70 110.80 2115 ---- ---- ---- ---- 103.40 -5.70 109.10 2120 ---- ---- ---- ---- 101.80 -5.60 107.40 2125 ---- ---- ---- ---- 100.10 -5.60 105.70 2130 ---- ---- ---- ---- 98.60 -5.50 104.10 2135 ---- ---- ---- ---- 97.00 -5.40 102.40 2140 ---- ---- ---- ---- 95.50 -5.30 100.80 2145 ---- ---- ---- ---- 94.00 -5.30 99.30 2150 ---- ---- ---- ---- 92.50 -5.30 97.80 2155 ---- ---- ---- ---- 91.00 -5.30 96.30 2160 ---- ---- ---- ---- 89.60 -5.20 94.80 2165 ---- ---- ---- ---- 88.20 -5.10 93.30 2170 ---- ---- ---- ---- 86.90 -5.00 91.90 2175 ---- ---- ---- ---- 85.50 -5.00 90.50 2180 ---- ---- ---- ---- 84.20 -5.00 89.20 2185 ---- ---- ---- ---- 82.90 -4.90 87.80 2190 ---- ---- ---- ---- 81.70 -4.80 86.50 2195 ---- ---- ---- ---- 80.40 -4.80 85.20 2200 ---- ---- ---- ---- 79.20 -4.80 84.00 2205 ---- ---- ---- ---- 78.00 -4.70 82.70 2210 ---- ---- ---- ---- 76.80 -4.70 81.50 2215 ---- ---- ---- ---- 75.70 -4.60 80.30 2220 ---- ---- ---- ---- 74.50 -4.60 79.10 2225 ---- ---- ---- ---- 73.40 -4.50 77.90 2230 ---- ---- ---- ---- 72.30 -4.50 76.80 2235 ---- ---- ---- ---- 71.30 -4.40 75.70 2240 ---- ---- ---- ---- 70.20 -4.40 74.60 2245 ---- ---- ---- ---- 69.20 -4.30 73.50 2250 ---- ---- ---- ---- 68.20 -4.30 72.50 2255 ---- ---- ---- ---- 67.20 -4.20 71.40 2260 ---- ---- ---- ---- 66.20 -4.20 70.40 2265 ---- ---- ---- ---- 65.30 -4.10 69.40 2270 ---- ---- ---- ---- 64.30 -4.10 68.40 2275 ---- ---- ---- ---- 63.40 -4.10 67.50 2280 ---- ---- ---- ---- 62.50 -4.00 66.50 2285 ---- ---- ---- ---- 61.60 -4.00 65.60 2290 ---- ---- ---- ---- 60.70 -4.00 64.70 2295 ---- ---- ---- ---- 59.90 -3.90 63.80 2300 ---- ---- ---- ---- 59.00 -3.90 62.90 2305 ---- ---- ---- ---- 58.20 -3.80 62.00 2310 ---- ---- ---- ---- 57.40 -3.80 61.20 2315 ---- ---- ---- ---- 56.60 -3.70 60.30 2320 ---- ---- ---- ---- 55.80 -3.70 59.50 2325 ---- ---- ---- ---- 55.00 -3.70 58.70 2330 ---- ---- ---- ---- 54.30 -3.60 57.90 2335 ---- ---- ---- ---- 53.50 -3.60 57.10 2340 ---- ---- ---- ---- 52.80 -3.50 56.30 2345 ---- ---- ---- ---- 52.10 -3.50 55.60 2350 ---- ---- ---- ---- 51.40 -3.50 54.90 2355 ---- ---- ---- ---- 50.70 -3.40 54.10 2360 ---- ---- ---- ---- 50.00 -3.40 53.40 2365 ---- ---- ---- ---- 49.30 -3.40 52.70 2370 ---- ---- ---- ---- 48.70 -3.30 52.00 2375 ---- ---- ---- ---- 48.00 -3.30 51.30 2380 ---- ---- ---- ---- 47.40 -3.30 50.70 2385 ---- ---- ---- ---- 46.80 -3.20 50.00 2390 ---- ---- ---- ---- 46.20 -3.20 49.40 2400 ---- ---- ---- ---- 45.00 -3.10 48.10 2410 ---- ---- ---- ---- 43.80 -3.10 46.90 2420 ---- ---- ---- ---- 42.70 -3.00 45.70 2425 ---- ---- ---- ---- 42.20 -2.90 45.10 2430 ---- ---- ---- ---- 41.60 -3.00 44.60 2440 ---- ---- ---- ---- 40.60 -2.90 43.50 2450 ---- ---- ---- ---- 39.60 -2.80 42.40 2460 ---- ---- ---- ---- 38.60 -2.80 41.40 2470 ---- ---- ---- ---- 37.60 -2.80 40.40 2475 ---- ---- ---- ---- 37.20 -2.70 39.90 2480 ---- ---- ---- ---- 36.70 -2.70 39.40 2500 ---- ---- ---- ---- 35.00 -2.50 37.50 2525 ---- ---- ---- ---- 33.00 -2.40 35.40 2550 ---- ---- ---- ---- 31.10 -2.30 33.40 2575 ---- ---- ---- ---- 29.40 -2.20 31.60 2600 ---- ---- ---- ---- 27.80 -2.10 29.90 2625 ---- ---- ---- ---- 26.40 -2.00 28.40 2650 ---- ---- ---- ---- 25.00 -1.90 26.90 2675 ---- ---- ---- ---- 23.80 -1.80 25.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 552.50 -10.40 562.90 1525 ---- ---- ---- ---- 527.70 -10.30 538.00 1550 ---- ---- ---- ---- 503.30 -10.30 513.60 1575 ---- ---- ---- ---- 479.30 -10.20 489.50 1600 ---- ---- ---- ---- 455.70 -10.00 465.70 1625 ---- ---- ---- ---- 432.50 -9.90 442.40 1650 ---- ---- ---- ---- 409.70 -9.80 419.50 1675 ---- ---- ---- ---- 387.30 -9.70 397.00 1680 ---- ---- ---- ---- 382.80 -9.70 392.50 1690 ---- ---- ---- ---- 374.00 -9.60 383.60 1700 ---- ---- ---- ---- 365.30 -9.50 374.80 1710 ---- ---- ---- ---- 356.60 -9.50 366.10 1720 ---- ---- ---- ---- 348.00 -9.50 357.50 1725 ---- ---- ---- ---- 343.80 -9.40 353.20 1730 ---- ---- ---- ---- 339.50 -9.40 348.90 1740 ---- ---- ---- ---- 331.10 -9.30 340.40 1750 ---- ---- ---- ---- 322.80 -9.20 332.00 1760 ---- ---- ---- ---- 314.50 -9.30 323.80 1770 ---- ---- ---- ---- 306.40 -9.20 315.60 1775 ---- ---- ---- ---- 302.40 -9.10 311.50 1780 ---- ---- ---- ---- 298.40 -9.10 307.50 1785 ---- ---- ---- ---- 294.40 -9.10 303.50 1790 ---- ---- ---- ---- 290.50 -9.00 299.50 1795 ---- ---- ---- ---- 286.60 -9.00 295.60 1800 ---- ---- ---- ---- 282.70 -9.00 291.70 1805 ---- ---- ---- ---- 278.90 -8.90 287.80 1810 ---- ---- ---- ---- 275.10 -8.80 283.90 1815 ---- ---- ---- ---- 271.30 -8.80 280.10 1820 ---- ---- ---- ---- 267.60 -8.70 276.30 1825 ---- ---- ---- ---- 263.80 -8.80 272.60 1830 ---- ---- ---- ---- 260.10 -8.70 268.80 1835 ---- ---- ---- ---- 256.50 -8.60 265.10 1840 ---- ---- ---- ---- 252.90 -8.60 261.50 1845 ---- ---- ---- ---- 249.30 -8.50 257.80 1850 ---- ---- ---- ---- 245.70 -8.50 254.20 1855 ---- ---- ---- ---- 242.20 -8.50 250.70 1860 ---- ---- ---- ---- 238.70 -8.40 247.10 1865 ---- ---- ---- ---- 235.20 -8.40 243.60 1870 ---- ---- ---- ---- 231.80 -8.30 240.10 1875 ---- ---- ---- ---- 228.40 -8.30 236.70 1880 ---- ---- ---- ---- 225.00 -8.30 233.30 1885 ---- ---- ---- ---- 221.70 -8.20 229.90 1890 ---- ---- ---- ---- 218.40 -8.10 226.50 1895 ---- ---- ---- ---- 215.10 -8.10 223.20 1900 ---- ---- ---- ---- 211.90 -8.00 219.90 1905 ---- ---- ---- ---- 208.70 -8.00 216.70 1910 ---- ---- ---- ---- 205.50 -7.90 213.40 1915 ---- ---- ---- ---- 202.30 -8.00 210.30 1920 ---- ---- ---- ---- 199.20 -7.90 207.10 1925 ---- ---- ---- ---- 196.20 -7.80 204.00 1930 ---- ---- ---- ---- 193.10 -7.80 200.90 1935 ---- ---- ---- ---- 190.10 -7.70 197.80 1940 ---- ---- ---- ---- 187.20 -7.60 194.80 1945 ---- ---- ---- ---- 184.30 -7.60 191.90 1950 ---- ---- ---- ---- 181.40 -7.60 189.00 1955 ---- ---- ---- ---- 178.60 -7.50 186.10 1960 ---- ---- ---- ---- 175.80 -7.40 183.20 1965 ---- ---- ---- ---- 173.00 -7.40 180.40 1970 ---- ---- ---- ---- 170.30 -7.40 177.70 1975 ---- ---- ---- ---- 167.60 -7.30 174.90 1980 ---- ---- ---- ---- 165.00 -7.20 172.20 1985 ---- ---- ---- ---- 162.40 -7.20 169.60 1990 ---- ---- ---- ---- 159.90 -7.10 167.00 1995 ---- ---- ---- ---- 157.30 -7.10 164.40 2000 ---- ---- ---- ---- 154.90 -7.00 161.90 2005 ---- ---- ---- ---- 152.40 -7.00 159.40 2010 ---- ---- ---- ---- 150.00 -6.90 156.90 2015 ---- ---- ---- ---- 147.60 -6.90 154.50 2020 ---- ---- ---- ---- 145.30 -6.80 152.10 2025 ---- ---- ---- ---- 143.00 -6.70 149.70 2030 ---- ---- ---- ---- 140.70 -6.70 147.40 2035 ---- ---- ---- ---- 138.50 -6.60 145.10 2040 ---- ---- ---- ---- 136.30 -6.50 142.80 2045 ---- ---- ---- ---- 134.10 -6.50 140.60 2050 ---- ---- ---- ---- 132.00 -6.40 138.40 2055 ---- ---- ---- ---- 129.90 -6.40 136.30 2060 ---- ---- ---- ---- 127.80 -6.40 134.20 2065 ---- ---- ---- ---- 125.80 -6.30 132.10 2070 ---- ---- ---- ---- 123.80 -6.20 130.00 2075 ---- ---- ---- ---- 121.90 -6.10 128.00 2080 ---- ---- ---- ---- 120.00 -6.10 126.10 2085 ---- ---- ---- ---- 118.10 -6.00 124.10 2090 ---- ---- ---- ---- 116.20 -6.00 122.20 2095 ---- ---- ---- ---- 114.40 -6.00 120.40 2100 ---- ---- ---- ---- 112.70 -5.80 118.50 2105 ---- ---- ---- ---- 110.90 -5.80 116.70 2110 ---- ---- ---- ---- 109.20 -5.80 115.00 2115 ---- ---- ---- ---- 107.50 -5.70 113.20 2120 ---- ---- ---- ---- 105.90 -5.60 111.50 2125 ---- ---- ---- ---- 104.20 -5.60 109.80 2130 ---- ---- ---- ---- 102.70 -5.50 108.20 2135 ---- ---- ---- ---- 101.10 -5.50 106.60 2140 ---- ---- ---- ---- 99.60 -5.40 105.00 2145 ---- ---- ---- ---- 98.10 -5.30 103.40 2150 ---- ---- ---- ---- 96.60 -5.30 101.90 2155 ---- ---- ---- ---- 95.10 -5.30 100.40 2160 ---- ---- ---- ---- 93.70 -5.30 99.00 2165 ---- ---- ---- ---- 92.30 -5.20 97.50 2170 ---- ---- ---- ---- 91.00 -5.10 96.10 2175 ---- ---- ---- ---- 89.60 -5.10 94.70 2180 ---- ---- ---- ---- 88.30 -5.00 93.30 2185 ---- ---- ---- ---- 87.00 -5.00 92.00 2190 ---- ---- ---- ---- 85.80 -4.90 90.70 2195 ---- ---- ---- ---- 84.50 -4.90 89.40 2200 ---- ---- ---- ---- 83.30 -4.80 88.10 2205 ---- ---- ---- ---- 82.10 -4.80 86.90 2210 ---- ---- ---- ---- 80.90 -4.70 85.60 2215 ---- ---- ---- ---- 79.70 -4.70 84.40 2220 ---- ---- ---- ---- 78.60 -4.70 83.30 2225 ---- ---- ---- ---- 77.50 -4.60 82.10 2230 ---- ---- ---- ---- 76.40 -4.50 80.90 2235 ---- ---- ---- ---- 75.30 -4.50 79.80 2240 ---- ---- ---- ---- 74.30 -4.40 78.70 2245 ---- ---- ---- ---- 73.20 -4.40 77.60 2250 ---- ---- ---- ---- 72.20 -4.40 76.60 2255 ---- ---- ---- ---- 71.20 -4.30 75.50 2260 ---- ---- ---- ---- 70.20 -4.30 74.50 2265 ---- ---- ---- ---- 69.30 -4.20 73.50 2270 ---- ---- ---- ---- 68.30 -4.20 72.50 2275 ---- ---- ---- ---- 67.40 -4.10 71.50 2280 ---- ---- ---- ---- 66.50 -4.10 70.60 2285 ---- ---- ---- ---- 65.60 -4.00 69.60 2290 ---- ---- ---- ---- 64.70 -4.00 68.70 2295 ---- ---- ---- ---- 63.80 -4.00 67.80 2300 ---- ---- ---- ---- 63.00 -3.90 66.90 2305 ---- ---- ---- ---- 62.10 -3.90 66.00 2310 ---- ---- ---- ---- 61.30 -3.90 65.20 2315 ---- ---- ---- ---- 60.50 -3.80 64.30 2320 ---- ---- ---- ---- 59.70 -3.80 63.50 2325 ---- ---- ---- ---- 58.90 -3.80 62.70 2330 ---- ---- ---- ---- 58.10 -3.80 61.90 2335 ---- ---- ---- ---- 57.40 -3.70 61.10 2340 ---- ---- ---- ---- 56.60 -3.70 60.30 2345 ---- ---- ---- ---- 55.90 -3.60 59.50 2350 ---- ---- ---- ---- 55.20 -3.60 58.80 2355 ---- ---- ---- ---- 54.50 -3.50 58.00 2360 ---- ---- ---- ---- 53.80 -3.50 57.30 2365 ---- ---- ---- ---- 53.10 -3.50 56.60 2370 ---- ---- ---- ---- 52.40 -3.50 55.90 2375 ---- ---- ---- ---- 51.80 -3.40 55.20 2380 ---- ---- ---- ---- 51.10 -3.40 54.50 2385 ---- ---- ---- ---- 50.50 -3.30 53.80 2390 ---- ---- ---- ---- 49.90 -3.30 53.20 2400 ---- ---- ---- ---- 48.70 -3.20 51.90 2410 ---- ---- ---- ---- 47.50 -3.10 50.60 2420 ---- ---- ---- ---- 46.30 -3.10 49.40 2425 ---- ---- ---- ---- 45.80 -3.00 48.80 2430 ---- ---- ---- ---- 45.20 -3.10 48.30 2440 ---- ---- ---- ---- 44.10 -3.00 47.10 2450 ---- ---- ---- ---- 43.10 -2.90 46.00 2460 ---- ---- ---- ---- 42.10 -2.90 45.00 2470 ---- ---- ---- ---- 41.10 -2.80 43.90 2475 ---- ---- ---- ---- 40.60 -2.80 43.40 2480 ---- ---- ---- ---- 40.20 -2.80 43.00 2500 ---- ---- ---- ---- 38.40 -2.70 41.10 2525 ---- ---- ---- ---- 36.30 -2.50 38.80 2550 ---- ---- ---- ---- 34.40 -2.40 36.80 2575 ---- ---- ---- ---- 32.60 -2.30 34.90 2600 33.30 33.30 32.10A 32.10A 30.90 -2.20 5 33.10 2625 ---- ---- ---- ---- 29.40 -2.10 31.50 2650 ---- ---- ---- ---- 28.00 -2.00 30.00 2675 ---- ---- ---- ---- 26.60 -2.00 28.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 567.50 -10.40 577.90 1525 ---- ---- ---- ---- 542.80 -10.30 553.10 1550 ---- ---- ---- ---- 518.40 -10.20 528.60 1575 ---- ---- ---- ---- 494.50 -10.10 504.60 1600 ---- ---- ---- ---- 470.90 -10.00 480.90 1625 ---- ---- ---- ---- 447.70 -9.90 457.60 1650 ---- ---- ---- ---- 424.90 -9.80 434.70 1675 ---- ---- ---- ---- 402.50 -9.70 412.20 1690 ---- ---- ---- ---- 389.20 -9.70 398.90 1700 ---- ---- ---- ---- 380.50 -9.60 390.10 1710 ---- ---- ---- ---- 371.80 -9.50 381.30 1720 ---- ---- ---- ---- 363.20 -9.50 372.70 1725 ---- ---- ---- ---- 358.90 -9.50 368.40 1730 ---- ---- ---- ---- 354.70 -9.40 364.10 1740 ---- ---- ---- ---- 346.20 -9.40 355.60 1750 ---- ---- ---- ---- 337.90 -9.30 347.20 1760 ---- ---- ---- ---- 329.60 -9.20 338.80 1770 ---- ---- ---- ---- 321.40 -9.20 330.60 1775 ---- ---- ---- ---- 317.40 -9.10 326.50 1780 ---- ---- ---- ---- 313.40 -9.10 322.50 1790 ---- ---- ---- ---- 305.40 -9.10 314.50 1795 ---- ---- ---- ---- 301.50 -9.00 310.50 1800 ---- ---- ---- ---- 297.60 -8.90 306.50 1805 ---- ---- ---- ---- 293.70 -8.90 302.60 1810 ---- ---- ---- ---- 289.80 -8.90 298.70 1815 ---- ---- ---- ---- 286.00 -8.90 294.90 1820 ---- ---- ---- ---- 282.20 -8.90 291.10 1825 ---- ---- ---- ---- 278.50 -8.80 287.30 1830 ---- ---- ---- ---- 274.80 -8.70 283.50 1835 ---- ---- ---- ---- 271.10 -8.70 279.80 1840 ---- ---- ---- ---- 267.40 -8.70 276.10 1845 ---- ---- ---- ---- 263.80 -8.60 272.40 1850 ---- ---- ---- ---- 260.20 -8.60 268.80 1855 ---- ---- ---- ---- 256.60 -8.60 265.20 1860 ---- ---- ---- ---- 253.10 -8.50 261.60 1865 ---- ---- ---- ---- 249.60 -8.40 258.00 1870 ---- ---- ---- ---- 246.10 -8.40 254.50 1875 ---- ---- ---- ---- 242.70 -8.30 251.00 1880 ---- ---- ---- ---- 239.20 -8.40 247.60 1885 ---- ---- ---- ---- 235.90 -8.30 244.20 1890 ---- ---- ---- ---- 232.50 -8.30 240.80 1895 ---- ---- ---- ---- 229.20 -8.20 237.40 1900 ---- ---- ---- ---- 225.90 -8.20 234.10 1905 ---- ---- ---- ---- 222.60 -8.10 230.70 1910 ---- ---- ---- ---- 219.40 -8.10 227.50 1915 ---- ---- ---- ---- 216.20 -8.00 224.20 1920 ---- ---- ---- ---- 213.00 -8.00 221.00 1925 ---- ---- ---- ---- 209.90 -7.90 217.80 1930 ---- ---- ---- ---- 206.80 -7.90 214.70 1935 ---- ---- ---- ---- 203.80 -7.80 211.60 1940 ---- ---- ---- ---- 200.70 -7.80 208.50 1945 ---- ---- ---- ---- 197.80 -7.70 205.50 1950 ---- ---- ---- ---- 194.80 -7.70 202.50 1955 ---- ---- ---- ---- 191.90 -7.60 199.50 1960 ---- ---- ---- ---- 189.00 -7.60 196.60 1965 ---- ---- ---- ---- 186.20 -7.50 193.70 1970 ---- ---- ---- ---- 183.40 -7.50 190.90 1975 ---- ---- ---- ---- 180.70 -7.40 188.10 1980 ---- ---- ---- ---- 178.00 -7.30 185.30 1985 ---- ---- ---- ---- 175.30 -7.30 182.60 1990 ---- ---- ---- ---- 172.70 -7.20 179.90 1995 ---- ---- ---- ---- 170.10 -7.20 177.30 2000 ---- ---- ---- ---- 167.50 -7.20 174.70 2005 ---- ---- ---- ---- 165.00 -7.10 172.10 2010 ---- ---- ---- ---- 162.50 -7.10 169.60 2015 ---- ---- ---- ---- 160.10 -7.00 167.10 2020 ---- ---- ---- ---- 157.60 -7.00 164.60 2025 ---- ---- ---- ---- 155.30 -6.90 162.20 2030 ---- ---- ---- ---- 152.90 -6.90 159.80 2035 ---- ---- ---- ---- 150.60 -6.80 157.40 2040 ---- ---- ---- ---- 148.30 -6.80 155.10 2045 ---- ---- ---- ---- 146.10 -6.70 152.80 2050 ---- ---- ---- ---- 143.90 -6.60 150.50 2055 ---- ---- ---- ---- 141.70 -6.60 148.30 2060 ---- ---- ---- ---- 139.60 -6.50 146.10 2065 ---- ---- ---- ---- 137.50 -6.40 143.90 2070 ---- ---- ---- ---- 135.40 -6.40 141.80 2075 ---- ---- ---- ---- 133.40 -6.30 139.70 2080 ---- ---- ---- ---- 131.40 -6.30 137.70 2085 ---- ---- ---- ---- 129.40 -6.30 135.70 2090 ---- ---- ---- ---- 127.50 -6.20 133.70 2095 ---- ---- ---- ---- 125.60 -6.10 131.70 2100 ---- ---- ---- ---- 123.70 -6.10 129.80 2105 ---- ---- ---- ---- 121.90 -6.00 127.90 2110 ---- ---- ---- ---- 120.10 -6.00 126.10 2115 ---- ---- ---- ---- 118.30 -6.00 124.30 2120 ---- ---- ---- ---- 116.60 -5.90 122.50 2125 ---- ---- ---- ---- 114.90 -5.80 120.70 2130 ---- ---- ---- ---- 113.20 -5.80 119.00 2135 ---- ---- ---- ---- 111.60 -5.70 117.30 2140 ---- ---- ---- ---- 110.00 -5.60 115.60 2145 ---- ---- ---- ---- 108.40 -5.60 114.00 2150 ---- ---- ---- ---- 106.90 -5.50 112.40 630 2155 ---- ---- ---- ---- 105.30 -5.50 110.80 2160 ---- ---- ---- ---- 103.80 -5.50 109.30 2165 ---- ---- ---- ---- 102.40 -5.40 107.80 2170 ---- ---- ---- ---- 100.90 -5.40 106.30 2175 ---- ---- ---- ---- 99.50 -5.30 104.80 2180 ---- ---- ---- ---- 98.10 -5.30 103.40 2185 ---- ---- ---- ---- 96.80 -5.20 102.00 2190 ---- ---- ---- ---- 95.40 -5.20 100.60 2195 ---- ---- ---- ---- 94.10 -5.10 99.20 2200 ---- ---- ---- ---- 92.80 -5.10 97.90 2205 ---- ---- ---- ---- 91.50 -5.10 96.60 2210 ---- ---- ---- ---- 90.30 -5.00 95.30 2215 ---- ---- ---- ---- 89.10 -4.90 94.00 2220 ---- ---- ---- ---- 87.90 -4.80 92.70 2225 ---- ---- ---- ---- 86.70 -4.80 91.50 2230 ---- ---- ---- ---- 85.50 -4.80 90.30 2235 ---- ---- ---- ---- 84.40 -4.70 89.10 2240 ---- ---- ---- ---- 83.30 -4.70 88.00 2245 ---- ---- ---- ---- 82.10 -4.70 86.80 2250 ---- ---- ---- ---- 81.10 -4.60 85.70 2255 ---- ---- ---- ---- 80.00 -4.60 84.60 2260 ---- ---- ---- ---- 79.00 -4.50 83.50 2265 ---- ---- ---- ---- 77.90 -4.50 82.40 2270 ---- ---- ---- ---- 76.90 -4.50 81.40 2275 ---- ---- ---- ---- 75.90 -4.40 80.30 2280 ---- ---- ---- ---- 74.90 -4.40 79.30 2285 ---- ---- ---- ---- 74.00 -4.30 78.30 2290 ---- ---- ---- ---- 73.00 -4.30 77.30 2295 ---- ---- ---- ---- 72.10 -4.30 76.40 2300 ---- ---- ---- ---- 71.20 -4.20 75.40 2305 ---- ---- ---- ---- 70.30 -4.20 74.50 2310 ---- ---- ---- ---- 69.40 -4.10 73.50 2315 ---- ---- ---- ---- 68.60 -4.00 72.60 2320 ---- ---- ---- ---- 67.70 -4.00 71.70 2325 ---- ---- ---- ---- 66.90 -4.00 70.90 2330 ---- ---- ---- ---- 66.00 -4.00 70.00 2335 ---- ---- ---- ---- 65.20 -4.00 69.20 2340 ---- ---- ---- ---- 64.40 -3.90 68.30 2345 ---- ---- ---- ---- 63.60 -3.90 67.50 2350 ---- ---- ---- ---- 62.90 -3.80 66.70 2355 ---- ---- ---- ---- 62.10 -3.80 65.90 2360 ---- ---- ---- ---- 61.40 -3.70 65.10 2365 ---- ---- ---- ---- 60.60 -3.80 64.40 2370 ---- ---- ---- ---- 59.90 -3.70 63.60 2375 ---- ---- ---- ---- 59.20 -3.70 62.90 2380 ---- ---- ---- ---- 58.50 -3.60 62.10 2385 ---- ---- ---- ---- 57.80 -3.60 61.40 2390 ---- ---- ---- ---- 57.10 -3.60 60.70 2395 ---- ---- ---- ---- 56.50 -3.50 60.00 2400 ---- ---- ---- ---- 55.80 -3.50 59.30 2410 ---- ---- ---- ---- 54.50 -3.50 58.00 2420 ---- ---- ---- ---- 53.30 -3.40 56.70 2425 ---- ---- ---- ---- 52.70 -3.30 56.00 2430 ---- ---- ---- ---- 52.10 -3.30 55.40 2440 ---- ---- ---- ---- 50.90 -3.30 54.20 2450 ---- ---- ---- ---- 49.80 -3.20 53.00 2460 ---- ---- ---- ---- 48.70 -3.10 51.80 2470 ---- ---- ---- ---- 47.60 -3.10 50.70 2475 ---- ---- ---- ---- 47.10 -3.10 50.20 2480 ---- ---- ---- ---- 46.60 -3.00 49.60 2490 ---- ---- ---- ---- 45.60 -3.00 48.60 2500 ---- ---- ---- ---- 44.60 -2.90 47.50 2525 ---- ---- ---- ---- 42.30 -2.80 45.10 2550 ---- ---- ---- ---- 40.20 -2.70 42.90 2575 ---- ---- ---- ---- 38.20 -2.60 40.80 2600 ---- ---- ---- ---- 36.40 -2.50 38.90 2625 ---- ---- ---- ---- 34.70 -2.40 37.10 2650 ---- ---- ---- ---- 33.10 -2.30 35.40 2675 ---- ---- ---- ---- 31.70 -2.10 33.80 2700 ---- ---- ---- ---- 30.30 -2.10 32.40 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1117.50 -10.40 1127.90 975 ---- ---- ---- ---- 1092.50 -10.40 1102.90 1000 ---- ---- ---- ---- 1067.50 -10.40 1077.90 1025 ---- ---- ---- ---- 1042.50 -10.40 1052.90 1050 ---- ---- ---- ---- 1017.50 -10.40 1027.90 1075 ---- ---- ---- ---- 992.50 -10.40 1002.90 1100 ---- ---- ---- ---- 967.50 -10.40 977.90 1125 ---- ---- ---- ---- 942.50 -10.40 952.90 1130 ---- ---- ---- ---- 937.50 -10.40 947.90 1140 ---- ---- ---- ---- 927.50 -10.40 937.90 1150 ---- ---- ---- ---- 917.50 -10.40 927.90 1160 ---- ---- ---- ---- 907.50 -10.40 917.90 1170 ---- ---- ---- ---- 897.50 -10.40 907.90 1175 ---- ---- ---- ---- 892.50 -10.40 902.90 1180 ---- ---- ---- ---- 887.50 -10.40 897.90 1190 ---- ---- ---- ---- 877.50 -10.40 887.90 1200 ---- ---- ---- ---- 867.50 -10.40 877.90 1210 ---- ---- ---- ---- 857.50 -10.40 867.90 1220 ---- ---- ---- ---- 847.50 -10.40 857.90 1225 ---- ---- ---- ---- 842.50 -10.40 852.90 1230 ---- ---- ---- ---- 837.50 -10.40 847.90 1235 ---- ---- ---- ---- 832.50 -10.40 842.90 1240 ---- ---- ---- ---- 827.50 -10.40 837.90 1245 ---- ---- ---- ---- 822.50 -10.40 832.90 1250 ---- ---- ---- ---- 817.50 -10.40 827.90 1255 ---- ---- ---- ---- 812.50 -10.40 822.90 1260 ---- ---- ---- ---- 807.50 -10.40 817.90 1265 ---- ---- ---- ---- 802.50 -10.40 812.90 1270 ---- ---- ---- ---- 797.50 -10.40 807.90 1275 ---- ---- ---- ---- 792.50 -10.40 802.90 1280 ---- ---- ---- ---- 787.50 -10.40 797.90 1285 ---- ---- ---- ---- 782.50 -10.40 792.90 1290 ---- ---- ---- ---- 777.50 -10.40 787.90 1295 ---- ---- ---- ---- 772.50 -10.40 782.90 1300 ---- ---- ---- ---- 767.50 -10.40 777.90 1305 ---- ---- ---- ---- 762.50 -10.40 772.90 1310 ---- ---- ---- ---- 757.50 -10.40 767.90 1315 ---- ---- ---- ---- 752.50 -10.40 762.90 1320 ---- ---- ---- ---- 747.50 -10.40 757.90 1325 ---- ---- ---- ---- 742.50 -10.40 752.90 1330 ---- ---- ---- ---- 737.50 -10.40 747.90 1335 ---- ---- ---- ---- 732.50 -10.40 742.90 1340 ---- ---- ---- ---- 727.50 -10.40 737.90 1345 ---- ---- ---- ---- 722.50 -10.40 732.90 1350 ---- ---- ---- ---- 717.50 -10.40 727.90 1355 ---- ---- ---- ---- 712.50 -10.40 722.90 1360 ---- ---- ---- ---- 707.50 -10.40 717.90 1365 ---- ---- ---- ---- 702.50 -10.40 712.90 1370 ---- ---- ---- ---- 697.50 -10.40 707.90 1375 ---- ---- ---- ---- 692.50 -10.40 702.90 1380 ---- ---- ---- ---- 687.50 -10.40 697.90 1385 ---- ---- ---- ---- 682.50 -10.40 692.90 1390 ---- ---- ---- ---- 677.50 -10.40 687.90 1395 ---- ---- ---- ---- 672.50 -10.40 682.90 1400 ---- ---- ---- ---- 667.50 -10.40 677.90 1405 ---- ---- ---- ---- 662.50 -10.40 672.90 1410 ---- ---- ---- ---- 657.50 -10.40 667.90 1415 ---- ---- ---- ---- 652.50 -10.40 662.90 1420 ---- ---- ---- ---- 647.50 -10.40 657.90 1425 ---- ---- ---- ---- 642.50 -10.40 652.90 1430 ---- ---- ---- ---- 637.50 -10.40 647.90 1435 ---- ---- ---- ---- 632.50 -10.40 642.90 1440 ---- ---- ---- ---- 627.50 -10.40 637.90 1445 ---- ---- ---- ---- 622.50 -10.40 632.90 1450 ---- ---- ---- ---- 617.50 -10.40 627.90 1455 ---- ---- ---- ---- 612.50 -10.40 622.90 1460 ---- ---- ---- ---- 607.50 -10.40 617.90 1465 ---- ---- ---- ---- 602.50 -10.40 612.90 1470 ---- ---- ---- ---- 597.50 -10.40 607.90 1475 ---- ---- ---- ---- 592.50 -10.40 602.90 1480 ---- ---- ---- ---- 587.50 -10.40 597.90 1485 ---- ---- ---- ---- 582.50 -10.40 592.90 1490 ---- ---- ---- ---- 577.50 -10.40 587.90 1495 ---- ---- ---- ---- 572.60 -10.30 582.90 1500 ---- ---- ---- ---- 567.70 -10.30 578.00 1505 ---- ---- ---- ---- 562.70 -10.30 573.00 1510 ---- ---- ---- ---- 557.80 -10.30 568.10 1515 ---- ---- ---- ---- 552.90 -10.30 563.20 1520 ---- ---- ---- ---- 548.00 -10.30 558.30 1525 ---- ---- ---- ---- 543.20 -10.20 553.40 1530 ---- ---- ---- ---- 538.30 -10.20 548.50 1535 ---- ---- ---- ---- 533.50 -10.20 543.70 1540 ---- ---- ---- ---- 528.60 -10.20 538.80 1545 ---- ---- ---- ---- 523.80 -10.20 534.00 1550 ---- ---- ---- ---- 519.00 -10.20 529.20 1555 ---- ---- ---- ---- 514.20 -10.20 524.40 1560 ---- ---- ---- ---- 509.50 -10.10 519.60 1565 ---- ---- ---- ---- 504.70 -10.10 514.80 1570 ---- ---- ---- ---- 500.00 -10.10 510.10 1575 ---- ---- ---- ---- 495.30 -10.00 505.30 1580 ---- ---- ---- ---- 490.50 -10.10 500.60 1585 ---- ---- ---- ---- 485.80 -10.10 495.90 1590 ---- ---- ---- ---- 481.20 -10.00 491.20 1595 ---- ---- ---- ---- 476.50 -10.00 486.50 1600 ---- ---- ---- ---- 471.80 -10.00 481.80 1605 ---- ---- ---- ---- 467.20 -9.90 477.10 1610 ---- ---- ---- ---- 462.60 -9.90 472.50 1615 ---- ---- ---- ---- 458.00 -9.90 467.90 1620 ---- ---- ---- ---- 453.40 -9.90 463.30 1625 ---- ---- ---- ---- 448.80 -9.90 458.70 1630 ---- ---- ---- ---- 444.20 -9.90 454.10 1635 ---- ---- ---- ---- 439.70 -9.80 449.50 1640 ---- ---- ---- ---- 435.10 -9.80 444.90 1645 ---- ---- ---- ---- 430.60 -9.80 440.40 1650 ---- ---- ---- ---- 426.10 -9.80 435.90 1655 ---- ---- ---- ---- 421.60 -9.80 431.40 1660 ---- ---- ---- ---- 417.20 -9.70 426.90 1665 ---- ---- ---- ---- 412.70 -9.70 422.40 1670 ---- ---- ---- ---- 408.30 -9.60 417.90 1675 ---- ---- ---- ---- 403.80 -9.70 413.50 1680 ---- ---- ---- ---- 399.40 -9.60 409.00 1685 ---- ---- ---- ---- 395.00 -9.60 404.60 1690 ---- ---- ---- ---- 390.70 -9.50 400.20 1695 ---- ---- ---- ---- 386.30 -9.60 395.90 1700 ---- ---- ---- ---- 382.00 -9.50 391.50 1705 ---- ---- ---- ---- 377.70 -9.50 387.20 1710 ---- ---- ---- ---- 373.40 -9.40 382.80 1715 ---- ---- ---- ---- 369.10 -9.40 378.50 1720 ---- ---- ---- ---- 364.80 -9.40 374.20 1725 ---- ---- ---- ---- 360.60 -9.40 370.00 1730 ---- ---- ---- ---- 356.40 -9.30 365.70 1735 ---- ---- ---- ---- 352.20 -9.30 361.50 1740 ---- ---- ---- ---- 348.00 -9.30 357.30 1745 ---- ---- ---- ---- 343.80 -9.30 353.10 1750 ---- ---- ---- ---- 339.70 -9.20 348.90 1755 ---- ---- ---- ---- 335.60 -9.20 344.80 1760 ---- ---- ---- ---- 331.50 -9.20 340.70 1765 ---- ---- ---- ---- 327.40 -9.20 336.60 1770 ---- ---- ---- ---- 323.40 -9.10 332.50 1775 ---- ---- ---- ---- 319.40 -9.10 328.50 1780 ---- ---- ---- ---- 315.40 -9.10 324.50 1785 ---- ---- ---- ---- 311.50 -9.00 320.50 1790 ---- ---- ---- ---- 307.50 -9.00 316.50 1795 ---- ---- ---- ---- 303.60 -9.00 312.60 1800 ---- ---- ---- ---- 299.80 -8.90 308.70 1805 ---- ---- ---- ---- 295.90 -8.90 304.80 1810 ---- ---- ---- ---- 292.10 -8.90 301.00 1815 ---- ---- ---- ---- 288.30 -8.90 297.20 1820 ---- ---- ---- ---- 284.60 -8.80 293.40 1825 ---- ---- ---- ---- 280.90 -8.70 289.60 1830 ---- ---- ---- ---- 277.20 -8.70 285.90 1835 ---- ---- ---- ---- 273.50 -8.70 282.20 1840 ---- ---- ---- ---- 269.90 -8.60 278.50 1845 ---- ---- ---- ---- 266.30 -8.60 274.90 1850 ---- ---- ---- ---- 262.70 -8.60 271.30 1855 ---- ---- ---- ---- 259.20 -8.50 267.70 1860 ---- ---- ---- ---- 255.70 -8.50 264.20 1865 ---- ---- ---- ---- 252.20 -8.40 260.60 1870 ---- ---- ---- ---- 248.80 -8.40 257.20 1875 ---- ---- ---- ---- 245.40 -8.30 253.70 1880 ---- ---- ---- ---- 242.00 -8.30 250.30 1885 ---- ---- ---- ---- 238.60 -8.30 246.90 1890 ---- ---- ---- ---- 235.30 -8.20 243.50 1895 ---- ---- ---- ---- 232.00 -8.20 240.20 1900 ---- ---- ---- ---- 228.70 -8.20 236.90 1905 ---- ---- ---- ---- 225.50 -8.10 233.60 1910 ---- ---- ---- ---- 222.30 -8.10 230.40 1915 ---- ---- ---- ---- 219.10 -8.00 227.10 1920 ---- ---- ---- ---- 216.00 -8.00 224.00 1925 ---- ---- ---- ---- 212.90 -7.90 220.80 1930 ---- ---- ---- ---- 209.80 -7.90 217.70 1935 ---- ---- ---- ---- 206.80 -7.80 214.60 1940 ---- ---- ---- ---- 203.80 -7.80 211.60 1945 ---- ---- ---- ---- 200.90 -7.70 208.60 1950 ---- ---- ---- ---- 197.90 -7.70 205.60 1955 ---- ---- ---- ---- 195.10 -7.60 202.70 1960 ---- ---- ---- ---- 192.20 -7.60 199.80 1965 ---- ---- ---- ---- 189.40 -7.50 196.90 1970 ---- ---- ---- ---- 186.70 -7.40 194.10 1975 ---- ---- ---- ---- 183.90 -7.50 191.40 1980 ---- ---- ---- ---- 181.30 -7.30 188.60 1985 ---- ---- ---- ---- 178.60 -7.30 185.90 1990 ---- ---- ---- ---- 176.00 -7.30 183.30 1995 ---- ---- ---- ---- 173.40 -7.20 180.60 2000 ---- ---- ---- ---- 170.90 -7.10 178.00 258 2005 ---- ---- ---- ---- 168.40 -7.10 175.50 2010 ---- ---- ---- ---- 165.90 -7.10 173.00 2015 ---- ---- ---- ---- 163.50 -7.00 170.50 2020 ---- ---- ---- ---- 161.10 -6.90 168.00 1 2025 ---- ---- ---- ---- 158.70 -6.90 165.60 2030 ---- ---- ---- ---- 156.40 -6.80 163.20 2035 ---- ---- ---- ---- 154.10 -6.80 160.90 2040 ---- ---- ---- ---- 151.80 -6.80 158.60 2045 ---- ---- ---- ---- 149.60 -6.70 156.30 2050 ---- ---- ---- ---- 147.40 -6.70 154.10 2055 ---- ---- ---- ---- 145.30 -6.60 151.90 2060 ---- ---- ---- ---- 143.10 -6.60 149.70 2065 ---- ---- ---- ---- 141.10 -6.40 147.50 2070 ---- ---- ---- ---- 139.00 -6.40 145.40 2075 ---- ---- ---- ---- 137.00 -6.40 143.40 2080 ---- ---- ---- ---- 135.00 -6.30 141.30 2085 ---- ---- ---- ---- 133.00 -6.30 139.30 2090 ---- ---- ---- ---- 131.10 -6.20 137.30 2095 ---- ---- ---- ---- 129.20 -6.20 135.40 2100 ---- ---- ---- ---- 127.40 -6.10 133.50 350 2105 ---- ---- ---- ---- 125.60 -6.00 131.60 2110 ---- ---- ---- ---- 123.80 -6.00 129.80 2115 ---- ---- ---- ---- 122.00 -6.00 128.00 2120 ---- ---- ---- ---- 120.30 -5.90 126.20 2125 ---- ---- ---- ---- 118.60 -5.90 124.50 2130 ---- ---- ---- ---- 116.90 -5.80 122.70 2135 ---- ---- ---- ---- 115.30 -5.80 121.10 2140 ---- ---- ---- ---- 113.70 -5.70 119.40 2145 ---- ---- ---- ---- 112.10 -5.70 117.80 2150 ---- ---- ---- ---- 110.60 -5.60 116.20 600 2155 ---- ---- ---- ---- 109.10 -5.50 114.60 2160 ---- ---- ---- ---- 107.60 -5.50 113.10 2165 ---- ---- ---- ---- 106.10 -5.50 111.60 2170 ---- ---- ---- ---- 104.70 -5.40 110.10 2175 ---- ---- ---- ---- 103.30 -5.30 108.60 2180 ---- ---- ---- ---- 101.90 -5.30 107.20 2185 ---- ---- ---- ---- 100.50 -5.30 105.80 2190 ---- ---- ---- ---- 99.20 -5.20 104.40 2195 ---- ---- ---- ---- 97.80 -5.20 103.00 2200 ---- ---- ---- ---- 96.60 -5.10 101.70 2205 ---- ---- ---- ---- 95.30 -5.10 100.40 2210 ---- ---- ---- ---- 94.00 -5.10 99.10 2215 ---- ---- ---- ---- 92.80 -5.00 97.80 2220 ---- ---- ---- ---- 91.60 -5.00 96.60 2225 ---- ---- ---- ---- 90.40 -4.90 95.30 2230 ---- ---- ---- ---- 89.30 -4.80 94.10 2235 ---- ---- ---- ---- 88.10 -4.80 92.90 2240 ---- ---- ---- ---- 87.00 -4.80 91.80 2245 ---- ---- ---- ---- 85.90 -4.70 90.60 2250 ---- ---- ---- ---- 84.80 -4.70 89.50 2255 ---- ---- ---- ---- 83.70 -4.70 88.40 2260 ---- ---- ---- ---- 82.70 -4.60 87.30 2265 ---- ---- ---- ---- 81.60 -4.60 86.20 2270 ---- ---- ---- ---- 80.60 -4.50 85.10 2275 ---- ---- ---- ---- 79.60 -4.50 84.10 2280 ---- ---- ---- ---- 78.60 -4.50 83.10 2285 ---- ---- ---- ---- 77.70 -4.40 82.10 2290 ---- ---- ---- ---- 76.70 -4.40 81.10 2295 ---- ---- ---- ---- 75.80 -4.30 80.10 2300 ---- ---- ---- ---- 74.90 -4.30 79.20 1 2305 ---- ---- ---- ---- 74.00 -4.20 78.20 2310 ---- ---- ---- ---- 73.10 -4.20 77.30 2315 ---- ---- ---- ---- 72.20 -4.20 76.40 2320 ---- ---- ---- ---- 71.40 -4.10 75.50 2325 ---- ---- ---- ---- 70.50 -4.10 74.60 2330 ---- ---- ---- ---- 69.70 -4.00 73.70 2335 ---- ---- ---- ---- 68.90 -4.00 72.90 2340 ---- ---- ---- ---- 68.10 -4.00 72.10 2345 ---- ---- ---- ---- 67.30 -3.90 71.20 2350 ---- ---- ---- ---- 66.50 -3.90 70.40 2355 ---- ---- ---- ---- 65.70 -3.90 69.60 2360 ---- ---- ---- ---- 65.00 -3.80 68.80 2365 ---- ---- ---- ---- 64.20 -3.80 68.00 2370 ---- ---- ---- ---- 63.50 -3.80 67.30 2375 ---- ---- ---- ---- 62.80 -3.70 66.50 2380 ---- ---- ---- ---- 62.10 -3.70 65.80 2385 ---- ---- ---- ---- 61.40 -3.70 65.10 2390 ---- ---- ---- ---- 60.70 -3.60 64.30 2395 ---- ---- ---- ---- 60.00 -3.60 63.60 2400 ---- ---- ---- ---- 59.30 -3.60 62.90 82 2410 ---- ---- ---- ---- 58.00 -3.50 61.50 2420 ---- ---- ---- ---- 56.70 -3.50 60.20 2425 ---- ---- ---- ---- 56.10 -3.40 59.50 2430 ---- ---- ---- ---- 55.50 -3.40 58.90 2440 ---- ---- ---- ---- 54.30 -3.30 57.60 2450 ---- ---- ---- ---- 53.10 -3.30 56.40 2460 ---- ---- ---- ---- 52.00 -3.20 55.20 2470 ---- ---- ---- ---- 50.80 -3.20 54.00 2475 ---- ---- ---- ---- 50.30 -3.10 53.40 2480 ---- ---- ---- ---- 49.80 -3.10 52.90 2490 ---- ---- ---- ---- 48.70 -3.10 51.80 2500 ---- ---- ---- ---- 47.70 -3.00 50.70 3260 2525 ---- ---- ---- ---- 45.20 -2.90 48.10 2550 ---- ---- ---- ---- 42.90 -2.80 45.70 2575 ---- ---- ---- ---- 40.80 -2.60 43.40 2600 ---- ---- ---- ---- 38.80 -2.50 41.30 2625 ---- ---- ---- ---- 36.90 -2.40 39.30 2650 ---- ---- ---- ---- 35.10 -2.30 37.40 150 2675 ---- ---- ---- ---- 33.40 -2.30 35.70 2700 ---- ---- ---- ---- 31.90 -2.10 34.00 750 3000 19.80 19.80 19.80 19.80 19.10 -1.40 15 20.50 1 2849 3450 ---- ---- ---- ---- 11.20 -.90 12.10 3475 ---- ---- ---- ---- 11.00 -.80 11.80 3500 ---- ---- ---- ---- 10.70 -.80 11.50 4 4000 ---- ---- ---- ---- 7.90 -.50 8.40 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 486.40 -10.00 496.40 1625 ---- ---- ---- ---- 463.10 -9.80 472.90 1650 ---- ---- ---- ---- 440.30 -9.60 449.90 1675 ---- ---- ---- ---- 418.10 -9.40 427.50 1700 ---- ---- ---- ---- 396.50 -9.20 405.70 1725 ---- ---- ---- ---- 375.40 -9.00 384.40 1750 ---- ---- ---- ---- 355.00 -8.80 363.80 1775 ---- ---- ---- ---- 335.10 -8.60 343.70 1790 ---- ---- ---- ---- 323.50 -8.40 331.90 1800 ---- ---- ---- ---- 315.80 -8.40 324.20 1810 ---- ---- ---- ---- 308.30 -8.30 316.60 1820 ---- ---- ---- ---- 300.90 -8.20 309.10 1825 ---- ---- ---- ---- 297.20 -8.20 305.40 1830 ---- ---- ---- ---- 293.50 -8.20 301.70 1840 ---- ---- ---- ---- 286.30 -8.00 294.30 1850 ---- ---- ---- ---- 279.20 -7.90 287.10 1860 ---- ---- ---- ---- 272.20 -7.80 280.00 1870 ---- ---- ---- ---- 265.20 -7.80 273.00 1875 ---- ---- ---- ---- 261.80 -7.70 269.50 1880 ---- ---- ---- ---- 258.40 -7.60 266.00 1885 ---- ---- ---- ---- 255.00 -7.60 262.60 1890 ---- ---- ---- ---- 251.70 -7.50 259.20 1895 ---- ---- ---- ---- 248.40 -7.40 255.80 1900 ---- ---- ---- ---- 245.10 -7.40 252.50 1905 ---- ---- ---- ---- 241.80 -7.40 249.20 1910 ---- ---- ---- ---- 238.50 -7.40 245.90 1915 ---- ---- ---- ---- 235.30 -7.30 242.60 1920 ---- ---- ---- ---- 232.10 -7.30 239.40 1925 ---- ---- ---- ---- 229.00 -7.20 236.20 1930 ---- ---- ---- ---- 225.80 -7.20 233.00 1935 ---- ---- ---- ---- 222.70 -7.10 229.80 1940 ---- ---- ---- ---- 219.60 -7.10 226.70 1945 ---- ---- ---- ---- 216.60 -7.00 223.60 1950 ---- ---- ---- ---- 213.60 -6.90 220.50 1955 ---- ---- ---- ---- 210.60 -6.90 217.50 1960 ---- ---- ---- ---- 207.60 -6.90 214.50 1965 ---- ---- ---- ---- 204.70 -6.80 211.50 1970 ---- ---- ---- ---- 201.90 -6.70 208.60 1975 ---- ---- ---- ---- 199.00 -6.70 205.70 1980 ---- ---- ---- ---- 196.20 -6.70 202.90 1985 ---- ---- ---- ---- 193.50 -6.60 200.10 1990 ---- ---- ---- ---- 190.80 -6.50 197.30 1995 ---- ---- ---- ---- 188.10 -6.50 194.60 2000 ---- ---- ---- ---- 185.50 -6.40 191.90 2005 ---- ---- ---- ---- 182.90 -6.30 189.20 2010 ---- ---- ---- ---- 180.30 -6.30 186.60 2015 ---- ---- ---- ---- 177.80 -6.20 184.00 2020 ---- ---- ---- ---- 175.30 -6.20 181.50 2025 ---- ---- ---- ---- 172.80 -6.20 179.00 2030 ---- ---- ---- ---- 170.40 -6.10 176.50 2035 ---- ---- ---- ---- 168.00 -6.00 174.00 2040 ---- ---- ---- ---- 165.60 -6.00 171.60 2045 ---- ---- ---- ---- 163.30 -6.00 169.30 2050 ---- ---- ---- ---- 161.00 -5.90 166.90 2055 ---- ---- ---- ---- 158.80 -5.80 164.60 2060 ---- ---- ---- ---- 156.50 -5.80 162.30 2065 ---- ---- ---- ---- 154.40 -5.70 160.10 2070 ---- ---- ---- ---- 152.20 -5.70 157.90 2075 ---- ---- ---- ---- 150.10 -5.60 155.70 2080 ---- ---- ---- ---- 148.00 -5.50 153.50 2085 ---- ---- ---- ---- 145.90 -5.50 151.40 2090 ---- ---- ---- ---- 143.90 -5.50 149.40 2095 ---- ---- ---- ---- 141.90 -5.40 147.30 2100 ---- ---- ---- ---- 139.90 -5.40 145.30 2105 ---- ---- ---- ---- 138.00 -5.30 143.30 2110 ---- ---- ---- ---- 136.10 -5.30 141.40 2115 ---- ---- ---- ---- 134.30 -5.20 139.50 2120 ---- ---- ---- ---- 132.40 -5.20 137.60 2125 ---- ---- ---- ---- 130.60 -5.10 135.70 2130 ---- ---- ---- ---- 128.90 -5.00 133.90 2135 ---- ---- ---- ---- 127.10 -5.00 132.10 2140 ---- ---- ---- ---- 125.40 -5.00 130.40 2145 ---- ---- ---- ---- 123.70 -5.00 128.70 2150 ---- ---- ---- ---- 122.10 -4.90 127.00 2155 ---- ---- ---- ---- 120.50 -4.80 125.30 2160 ---- ---- ---- ---- 118.90 -4.80 123.70 2165 ---- ---- ---- ---- 117.30 -4.80 122.10 2170 ---- ---- ---- ---- 115.80 -4.70 120.50 2175 ---- ---- ---- ---- 114.30 -4.60 118.90 2180 ---- ---- ---- ---- 112.80 -4.60 117.40 2185 ---- ---- ---- ---- 111.40 -4.50 115.90 2190 ---- ---- ---- ---- 110.00 -4.50 114.50 2195 ---- ---- ---- ---- 108.60 -4.40 113.00 2200 ---- ---- ---- ---- 107.20 -4.40 111.60 2205 ---- ---- ---- ---- 105.80 -4.40 110.20 2210 ---- ---- ---- ---- 104.50 -4.30 108.80 2215 ---- ---- ---- ---- 103.20 -4.30 107.50 2220 ---- ---- ---- ---- 101.90 -4.20 106.10 2225 ---- ---- ---- ---- 100.60 -4.20 104.80 2230 ---- ---- ---- ---- 99.40 -4.20 103.60 2235 ---- ---- ---- ---- 98.20 -4.10 102.30 2240 ---- ---- ---- ---- 97.00 -4.00 101.00 2245 ---- ---- ---- ---- 95.80 -4.00 99.80 2250 ---- ---- ---- ---- 94.60 -4.00 98.60 2255 ---- ---- ---- ---- 93.50 -3.90 97.40 2260 ---- ---- ---- ---- 92.40 -3.90 96.30 2265 ---- ---- ---- ---- 91.30 -3.80 95.10 2270 ---- ---- ---- ---- 90.20 -3.80 94.00 2275 ---- ---- ---- ---- 89.10 -3.80 92.90 2280 ---- ---- ---- ---- 88.10 -3.70 91.80 2285 ---- ---- ---- ---- 87.00 -3.80 90.80 2290 ---- ---- ---- ---- 86.00 -3.70 89.70 2295 ---- ---- ---- ---- 85.00 -3.70 88.70 2300 ---- ---- ---- ---- 84.00 -3.60 87.60 2305 ---- ---- ---- ---- 83.10 -3.50 86.60 2310 ---- ---- ---- ---- 82.10 -3.60 85.70 2315 ---- ---- ---- ---- 81.20 -3.50 84.70 2320 ---- ---- ---- ---- 80.20 -3.50 83.70 2325 ---- ---- ---- ---- 79.30 -3.50 82.80 2330 ---- ---- ---- ---- 78.40 -3.50 81.90 2335 ---- ---- ---- ---- 77.60 -3.30 80.90 2340 ---- ---- ---- ---- 76.70 -3.40 80.10 2345 ---- ---- ---- ---- 75.80 -3.40 79.20 2350 ---- ---- ---- ---- 75.00 -3.30 78.30 2355 ---- ---- ---- ---- 74.20 -3.20 77.40 2360 ---- ---- ---- ---- 73.40 -3.20 76.60 2365 ---- ---- ---- ---- 72.60 -3.20 75.80 2370 ---- ---- ---- ---- 71.80 -3.20 75.00 2375 ---- ---- ---- ---- 71.00 -3.10 74.10 2380 ---- ---- ---- ---- 70.20 -3.20 73.40 2385 ---- ---- ---- ---- 69.50 -3.10 72.60 2390 ---- ---- ---- ---- 68.70 -3.10 71.80 2395 ---- ---- ---- ---- 68.00 -3.00 71.00 2400 ---- ---- ---- ---- 67.30 -3.00 70.30 2405 ---- ---- ---- ---- 66.60 -3.00 69.60 2410 ---- ---- ---- ---- 65.90 -2.90 68.80 2420 ---- ---- ---- ---- 64.50 -2.90 67.40 2425 ---- ---- ---- ---- 63.90 -2.80 66.70 2430 ---- ---- ---- ---- 63.20 -2.80 66.00 2440 ---- ---- ---- ---- 61.90 -2.80 64.70 2450 ---- ---- ---- ---- 60.70 -2.70 63.40 2460 ---- ---- ---- ---- 59.50 -2.70 62.20 2470 ---- ---- ---- ---- 58.30 -2.60 60.90 2475 ---- ---- ---- ---- 57.70 -2.60 60.30 2480 ---- ---- ---- ---- 57.10 -2.60 59.70 2490 ---- ---- ---- ---- 56.00 -2.60 58.60 2500 ---- ---- ---- ---- 55.00 -2.50 57.50 2510 ---- ---- ---- ---- 53.90 -2.50 56.40 2525 ---- ---- ---- ---- 52.40 -2.40 54.80 2550 ---- ---- ---- ---- 50.00 -2.30 52.30 2575 ---- ---- ---- ---- 47.80 -2.20 50.00 2600 ---- ---- ---- ---- 45.70 -2.10 47.80 2625 ---- ---- ---- ---- 43.80 -2.00 45.80 2650 ---- ---- ---- ---- 42.00 -1.90 43.90 2675 ---- ---- ---- ---- 40.30 -1.90 42.20 2700 ---- ---- ---- ---- 38.70 -1.80 40.50 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 487.00 -9.90 496.90 1625 ---- ---- ---- ---- 463.90 -9.70 473.60 1650 ---- ---- ---- ---- 441.30 -9.60 450.90 1675 ---- ---- ---- ---- 419.40 -9.30 428.70 1700 ---- ---- ---- ---- 398.00 -9.10 407.10 1725 ---- ---- ---- ---- 377.20 -8.90 386.10 1750 ---- ---- ---- ---- 356.90 -8.80 365.70 1775 ---- ---- ---- ---- 337.30 -8.50 345.80 1790 ---- ---- ---- ---- 325.80 -8.40 334.20 1800 ---- ---- ---- ---- 318.30 -8.30 326.60 1810 ---- ---- ---- ---- 310.80 -8.20 319.00 1820 ---- ---- ---- ---- 303.50 -8.10 311.60 1825 ---- ---- ---- ---- 299.80 -8.10 307.90 1830 ---- ---- ---- ---- 296.20 -8.00 304.20 1840 ---- ---- ---- ---- 289.00 -8.00 297.00 1850 ---- ---- ---- ---- 282.00 -7.80 289.80 1860 ---- ---- ---- ---- 275.00 -7.80 282.80 1870 ---- ---- ---- ---- 268.20 -7.70 275.90 1880 ---- ---- ---- ---- 261.40 -7.60 269.00 1885 ---- ---- ---- ---- 258.10 -7.50 265.60 1890 ---- ---- ---- ---- 254.80 -7.50 262.30 1895 ---- ---- ---- ---- 251.50 -7.40 258.90 1900 ---- ---- ---- ---- 248.20 -7.40 255.60 1905 ---- ---- ---- ---- 245.00 -7.30 252.30 1910 ---- ---- ---- ---- 241.80 -7.30 249.10 1915 ---- ---- ---- ---- 238.60 -7.20 245.80 1920 ---- ---- ---- ---- 235.40 -7.20 242.60 1925 ---- ---- ---- ---- 232.30 -7.10 239.40 1930 ---- ---- ---- ---- 229.20 -7.10 236.30 1935 ---- ---- ---- ---- 226.10 -7.00 233.10 1940 ---- ---- ---- ---- 223.00 -7.00 230.00 1945 ---- ---- ---- ---- 220.00 -7.00 227.00 1950 ---- ---- ---- ---- 217.00 -6.90 223.90 1955 ---- ---- ---- ---- 214.10 -6.80 220.90 1960 ---- ---- ---- ---- 211.20 -6.70 217.90 1965 ---- ---- ---- ---- 208.30 -6.70 215.00 1970 ---- ---- ---- ---- 205.40 -6.70 212.10 1975 ---- ---- ---- ---- 202.60 -6.70 209.30 1980 ---- ---- ---- ---- 199.90 -6.50 206.40 1985 ---- ---- ---- ---- 197.10 -6.60 203.70 1990 ---- ---- ---- ---- 194.40 -6.50 200.90 1995 ---- ---- ---- ---- 191.80 -6.40 198.20 2000 ---- ---- ---- ---- 189.20 -6.30 195.50 2005 ---- ---- ---- ---- 186.60 -6.30 192.90 2010 ---- ---- ---- ---- 184.10 -6.20 190.30 2015 ---- ---- ---- ---- 181.50 -6.30 187.80 2020 ---- ---- ---- ---- 179.10 -6.10 185.20 2025 ---- ---- ---- ---- 176.60 -6.20 182.80 2030 ---- ---- ---- ---- 174.20 -6.10 180.30 2035 ---- ---- ---- ---- 171.90 -6.00 177.90 2040 ---- ---- ---- ---- 169.50 -6.00 175.50 2045 ---- ---- ---- ---- 167.20 -5.90 173.10 2050 ---- ---- ---- ---- 164.90 -5.90 170.80 2055 ---- ---- ---- ---- 162.70 -5.80 168.50 2060 ---- ---- ---- ---- 160.50 -5.80 166.30 2065 ---- ---- ---- ---- 158.30 -5.70 164.00 2070 ---- ---- ---- ---- 156.20 -5.60 161.80 2075 ---- ---- ---- ---- 154.10 -5.60 159.70 2080 ---- ---- ---- ---- 152.00 -5.50 157.50 2085 ---- ---- ---- ---- 149.90 -5.60 155.50 2090 ---- ---- ---- ---- 147.90 -5.50 153.40 2095 ---- ---- ---- ---- 146.00 -5.40 151.40 2100 ---- ---- ---- ---- 144.00 -5.40 149.40 2105 ---- ---- ---- ---- 142.10 -5.30 147.40 2110 ---- ---- ---- ---- 140.20 -5.30 145.50 2115 ---- ---- ---- ---- 138.40 -5.20 143.60 2120 ---- ---- ---- ---- 136.50 -5.20 141.70 2125 ---- ---- ---- ---- 134.70 -5.20 139.90 2130 ---- ---- ---- ---- 133.00 -5.10 138.10 2135 ---- ---- ---- ---- 131.30 -5.00 136.30 2140 ---- ---- ---- ---- 129.60 -4.90 134.50 2145 ---- ---- ---- ---- 127.90 -4.90 132.80 2150 ---- ---- ---- ---- 126.30 -4.80 131.10 2155 ---- ---- ---- ---- 124.70 -4.80 129.50 2160 ---- ---- ---- ---- 123.10 -4.80 127.90 2165 ---- ---- ---- ---- 121.50 -4.80 126.30 2170 ---- ---- ---- ---- 120.00 -4.70 124.70 2175 ---- ---- ---- ---- 118.50 -4.70 123.20 2180 ---- ---- ---- ---- 117.00 -4.60 121.60 2185 ---- ---- ---- ---- 115.60 -4.50 120.10 2190 ---- ---- ---- ---- 114.20 -4.50 118.70 2195 ---- ---- ---- ---- 112.80 -4.40 117.20 2200 ---- ---- ---- ---- 111.40 -4.40 115.80 2205 ---- ---- ---- ---- 110.00 -4.40 114.40 2210 ---- ---- ---- ---- 108.70 -4.40 113.10 2215 ---- ---- ---- ---- 107.40 -4.30 111.70 2220 ---- ---- ---- ---- 106.10 -4.30 110.40 2225 ---- ---- ---- ---- 104.90 -4.20 109.10 2230 ---- ---- ---- ---- 103.60 -4.20 107.80 2235 ---- ---- ---- ---- 102.40 -4.20 106.60 2240 ---- ---- ---- ---- 101.20 -4.10 105.30 2245 ---- ---- ---- ---- 100.00 -4.10 104.10 2250 ---- ---- ---- ---- 98.90 -4.00 102.90 2255 ---- ---- ---- ---- 97.70 -4.00 101.70 2260 ---- ---- ---- ---- 96.60 -4.00 100.60 2265 ---- ---- ---- ---- 95.50 -3.90 99.40 2270 ---- ---- ---- ---- 94.40 -3.90 98.30 2275 ---- ---- ---- ---- 93.30 -3.90 97.20 2280 ---- ---- ---- ---- 92.30 -3.80 96.10 2285 ---- ---- ---- ---- 91.20 -3.80 95.00 2290 ---- ---- ---- ---- 90.20 -3.80 94.00 2295 ---- ---- ---- ---- 89.20 -3.70 92.90 2300 ---- ---- ---- ---- 88.20 -3.70 91.90 2305 ---- ---- ---- ---- 87.30 -3.60 90.90 2310 ---- ---- ---- ---- 86.30 -3.60 89.90 2315 ---- ---- ---- ---- 85.40 -3.50 88.90 2320 ---- ---- ---- ---- 84.40 -3.60 88.00 2325 ---- ---- ---- ---- 83.50 -3.50 87.00 2330 ---- ---- ---- ---- 82.60 -3.50 86.10 2335 ---- ---- ---- ---- 81.70 -3.50 85.20 2340 ---- ---- ---- ---- 80.90 -3.40 84.30 2345 ---- ---- ---- ---- 80.00 -3.40 83.40 2350 ---- ---- ---- ---- 79.20 -3.30 82.50 2360 ---- ---- ---- ---- 77.50 -3.30 80.80 2370 ---- ---- ---- ---- 75.90 -3.30 79.20 2380 ---- ---- ---- ---- 74.40 -3.10 77.50 2390 ---- ---- ---- ---- 72.90 -3.10 76.00 2400 ---- ---- ---- ---- 71.40 -3.10 74.50 2410 ---- ---- ---- ---- 70.00 -3.00 73.00 2420 ---- ---- ---- ---- 68.60 -3.00 71.60 2425 ---- ---- ---- ---- 67.90 -3.00 70.90 2430 ---- ---- ---- ---- 67.30 -2.90 70.20 2440 ---- ---- ---- ---- 66.00 -2.80 68.80 2450 ---- ---- ---- ---- 64.70 -2.80 67.50 2475 ---- ---- ---- ---- 61.70 -2.70 64.40 2500 ---- ---- ---- ---- 58.90 -2.60 61.50 2525 ---- ---- ---- ---- 56.30 -2.50 58.80 2550 ---- ---- ---- ---- 53.80 -2.40 56.20 2575 ---- ---- ---- ---- 51.60 -2.30 53.90 2600 ---- ---- ---- ---- 49.50 -2.20 51.70 2625 ---- ---- ---- ---- 47.50 -2.10 49.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1084.30 -10.40 1094.70 1050 ---- ---- ---- ---- 1059.30 -10.40 1069.70 1075 ---- ---- ---- ---- 1034.30 -10.40 1044.70 1100 ---- ---- ---- ---- 1009.30 -10.40 1019.70 1125 ---- ---- ---- ---- 984.30 -10.40 994.70 1150 ---- ---- ---- ---- 959.30 -10.40 969.70 1175 ---- ---- ---- ---- 934.30 -10.40 944.70 1200 ---- ---- ---- ---- 909.30 -10.40 919.70 1220 ---- ---- ---- ---- 889.30 -10.40 899.70 1225 ---- ---- ---- ---- 884.30 -10.40 894.70 1230 ---- ---- ---- ---- 879.30 -10.40 889.70 1240 ---- ---- ---- ---- 869.30 -10.40 879.70 1250 ---- ---- ---- ---- 859.30 -10.40 869.70 1260 ---- ---- ---- ---- 849.30 -10.40 859.70 1270 ---- ---- ---- ---- 839.30 -10.40 849.70 1275 ---- ---- ---- ---- 834.30 -10.40 844.70 1280 ---- ---- ---- ---- 829.30 -10.40 839.70 1290 ---- ---- ---- ---- 819.30 -10.40 829.70 1300 ---- ---- ---- ---- 809.30 -10.40 819.70 1310 ---- ---- ---- ---- 799.30 -10.40 809.70 1315 ---- ---- ---- ---- 794.30 -10.40 804.70 1320 ---- ---- ---- ---- 789.30 -10.40 799.70 1325 ---- ---- ---- ---- 784.30 -10.40 794.70 1330 ---- ---- ---- ---- 779.30 -10.40 789.70 1335 ---- ---- ---- ---- 774.30 -10.40 784.70 1340 ---- ---- ---- ---- 769.30 -10.40 779.70 1345 ---- ---- ---- ---- 764.30 -10.40 774.70 1350 ---- ---- ---- ---- 759.30 -10.40 769.70 1355 ---- ---- ---- ---- 754.30 -10.40 764.70 1360 ---- ---- ---- ---- 749.30 -10.40 759.70 1365 ---- ---- ---- ---- 744.30 -10.40 754.70 1370 ---- ---- ---- ---- 739.30 -10.40 749.70 1375 ---- ---- ---- ---- 734.30 -10.40 744.70 1380 ---- ---- ---- ---- 729.30 -10.40 739.70 1385 ---- ---- ---- ---- 724.30 -10.40 734.70 1390 ---- ---- ---- ---- 719.30 -10.40 729.70 1395 ---- ---- ---- ---- 714.30 -10.40 724.70 1400 ---- ---- ---- ---- 709.30 -10.40 719.70 1405 ---- ---- ---- ---- 704.30 -10.40 714.70 1410 ---- ---- ---- ---- 699.30 -10.40 709.70 1415 ---- ---- ---- ---- 694.30 -10.40 704.70 1420 ---- ---- ---- ---- 689.30 -10.40 699.70 1425 ---- ---- ---- ---- 684.30 -10.40 694.70 1430 ---- ---- ---- ---- 679.30 -10.40 689.70 1435 ---- ---- ---- ---- 674.30 -10.40 684.70 1440 ---- ---- ---- ---- 669.40 -10.30 679.70 1445 ---- ---- ---- ---- 664.40 -10.30 674.70 1450 ---- ---- ---- ---- 659.50 -10.30 669.80 1455 ---- ---- ---- ---- 654.50 -10.30 664.80 1460 ---- ---- ---- ---- 649.60 -10.30 659.90 1465 ---- ---- ---- ---- 644.70 -10.20 654.90 1470 ---- ---- ---- ---- 639.80 -10.20 650.00 1475 ---- ---- ---- ---- 635.00 -10.10 645.10 1480 ---- ---- ---- ---- 630.10 -10.10 640.20 1485 ---- ---- ---- ---- 625.30 -10.10 635.40 1490 ---- ---- ---- ---- 620.40 -10.10 630.50 1495 ---- ---- ---- ---- 615.60 -10.10 625.70 1500 ---- ---- ---- ---- 610.80 -10.00 620.80 1505 ---- ---- ---- ---- 606.00 -10.00 616.00 1510 ---- ---- ---- ---- 601.30 -9.90 611.20 1515 ---- ---- ---- ---- 596.50 -9.90 606.40 1520 ---- ---- ---- ---- 591.80 -9.90 601.70 1525 ---- ---- ---- ---- 587.00 -9.90 596.90 1530 ---- ---- ---- ---- 582.30 -9.90 592.20 1535 ---- ---- ---- ---- 577.60 -9.80 587.40 1540 ---- ---- ---- ---- 572.90 -9.80 582.70 1545 ---- ---- ---- ---- 568.20 -9.80 578.00 1550 ---- ---- ---- ---- 563.50 -9.80 573.30 1555 ---- ---- ---- ---- 558.90 -9.70 568.60 1560 ---- ---- ---- ---- 554.20 -9.70 563.90 1565 ---- ---- ---- ---- 549.60 -9.70 559.30 1570 ---- ---- ---- ---- 545.00 -9.60 554.60 1575 ---- ---- ---- ---- 540.40 -9.60 550.00 1580 ---- ---- ---- ---- 535.80 -9.60 545.40 1585 ---- ---- ---- ---- 531.20 -9.60 540.80 1590 ---- ---- ---- ---- 526.70 -9.50 536.20 1595 ---- ---- ---- ---- 522.10 -9.50 531.60 1600 ---- ---- ---- ---- 517.60 -9.40 527.00 1605 ---- ---- ---- ---- 513.10 -9.40 522.50 1610 ---- ---- ---- ---- 508.50 -9.50 518.00 1615 ---- ---- ---- ---- 504.00 -9.40 513.40 1620 ---- ---- ---- ---- 499.60 -9.30 508.90 1625 ---- ---- ---- ---- 495.10 -9.30 504.40 1630 ---- ---- ---- ---- 490.60 -9.30 499.90 1635 ---- ---- ---- ---- 486.20 -9.30 495.50 1640 ---- ---- ---- ---- 481.80 -9.20 491.00 1645 ---- ---- ---- ---- 477.30 -9.30 486.60 1650 ---- ---- ---- ---- 472.90 -9.20 482.10 1655 ---- ---- ---- ---- 468.60 -9.10 477.70 1660 ---- ---- ---- ---- 464.20 -9.10 473.30 1665 ---- ---- ---- ---- 459.80 -9.10 468.90 1670 ---- ---- ---- ---- 455.50 -9.00 464.50 1675 ---- ---- ---- ---- 451.10 -9.10 460.20 1680 ---- ---- ---- ---- 446.80 -9.00 455.80 1685 ---- ---- ---- ---- 442.50 -9.00 451.50 1690 ---- ---- ---- ---- 438.20 -9.00 447.20 1695 ---- ---- ---- ---- 434.00 -8.90 442.90 1700 ---- ---- ---- ---- 429.70 -8.90 438.60 1705 ---- ---- ---- ---- 425.50 -8.80 434.30 1710 ---- ---- ---- ---- 421.20 -8.90 430.10 1715 ---- ---- ---- ---- 417.00 -8.80 425.80 1720 ---- ---- ---- ---- 412.80 -8.80 421.60 1725 ---- ---- ---- ---- 408.70 -8.70 417.40 1730 ---- ---- ---- ---- 404.50 -8.70 413.20 1735 ---- ---- ---- ---- 400.40 -8.60 409.00 1740 ---- ---- ---- ---- 396.20 -8.70 404.90 1745 ---- ---- ---- ---- 392.10 -8.60 400.70 1750 ---- ---- ---- ---- 388.00 -8.60 396.60 1755 ---- ---- ---- ---- 384.00 -8.50 392.50 1760 ---- ---- ---- ---- 379.90 -8.50 388.40 1765 ---- ---- ---- ---- 375.90 -8.40 384.30 1770 ---- ---- ---- ---- 371.90 -8.40 380.30 1775 ---- ---- ---- ---- 367.90 -8.40 376.30 1780 ---- ---- ---- ---- 363.90 -8.30 372.20 1785 ---- ---- ---- ---- 360.00 -8.30 368.30 1790 ---- ---- ---- ---- 356.00 -8.30 364.30 1795 ---- ---- ---- ---- 352.10 -8.30 360.40 1800 ---- ---- ---- ---- 348.20 -8.20 356.40 1805 ---- ---- ---- ---- 344.40 -8.10 352.50 1810 ---- ---- ---- ---- 340.60 -8.10 348.70 1815 ---- ---- ---- ---- 336.70 -8.10 344.80 1820 ---- ---- ---- ---- 333.00 -8.00 341.00 1825 ---- ---- ---- ---- 329.20 -8.00 337.20 1830 ---- ---- ---- ---- 325.50 -8.00 333.50 1835 ---- ---- ---- ---- 321.80 -7.90 329.70 1840 ---- ---- ---- ---- 318.10 -7.90 326.00 1845 ---- ---- ---- ---- 314.50 -7.90 322.40 1850 ---- ---- ---- ---- 310.90 -7.80 318.70 1855 ---- ---- ---- ---- 307.30 -7.80 315.10 1860 ---- ---- ---- ---- 303.80 -7.70 311.50 1865 ---- ---- ---- ---- 300.30 -7.60 307.90 1870 ---- ---- ---- ---- 296.80 -7.60 304.40 1875 ---- ---- ---- ---- 293.30 -7.60 300.90 1880 ---- ---- ---- ---- 289.90 -7.50 297.40 1885 ---- ---- ---- ---- 286.50 -7.50 294.00 1890 ---- ---- ---- ---- 283.10 -7.50 290.60 1895 ---- ---- ---- ---- 279.80 -7.40 287.20 1900 ---- ---- ---- ---- 276.40 -7.40 283.80 1905 ---- ---- ---- ---- 273.20 -7.30 280.50 1910 ---- ---- ---- ---- 269.90 -7.30 277.20 1915 ---- ---- ---- ---- 266.70 -7.20 273.90 1920 ---- ---- ---- ---- 263.50 -7.20 270.70 1925 ---- ---- ---- ---- 260.30 -7.20 267.50 1930 ---- ---- ---- ---- 257.20 -7.10 264.30 1935 ---- ---- ---- ---- 254.00 -7.10 261.10 1940 ---- ---- ---- ---- 250.90 -7.10 258.00 1945 ---- ---- ---- ---- 247.90 -7.00 254.90 1950 ---- ---- ---- ---- 244.80 -7.00 251.80 1955 ---- ---- ---- ---- 241.80 -6.90 248.70 1960 ---- ---- ---- ---- 238.90 -6.80 245.70 1965 ---- ---- ---- ---- 235.90 -6.80 242.70 1970 ---- ---- ---- ---- 233.00 -6.80 239.80 1975 ---- ---- ---- ---- 230.10 -6.70 236.80 1980 ---- ---- ---- ---- 227.30 -6.60 233.90 1985 ---- ---- ---- ---- 224.50 -6.60 231.10 1990 ---- ---- ---- ---- 221.70 -6.60 228.30 1995 ---- ---- ---- ---- 218.90 -6.60 225.50 2000 ---- ---- ---- ---- 216.20 -6.50 222.70 2005 ---- ---- ---- ---- 213.60 -6.40 220.00 2010 ---- ---- ---- ---- 210.90 -6.40 217.30 2015 ---- ---- ---- ---- 208.40 -6.30 214.70 2020 ---- ---- ---- ---- 205.80 -6.30 212.10 2025 ---- ---- ---- ---- 203.30 -6.20 209.50 2030 ---- ---- ---- ---- 200.80 -6.20 207.00 2035 ---- ---- ---- ---- 198.30 -6.20 204.50 2040 ---- ---- ---- ---- 195.90 -6.10 202.00 2045 ---- ---- ---- ---- 193.50 -6.10 199.60 2050 ---- ---- ---- ---- 191.20 -6.00 197.20 2055 ---- ---- ---- ---- 188.80 -6.00 194.80 2060 ---- ---- ---- ---- 186.60 -5.90 192.50 2065 ---- ---- ---- ---- 184.30 -5.90 190.20 2070 ---- ---- ---- ---- 182.10 -5.80 187.90 2075 ---- ---- ---- ---- 179.90 -5.70 185.60 2080 ---- ---- ---- ---- 177.70 -5.70 183.40 2085 ---- ---- ---- ---- 175.50 -5.70 181.20 2090 ---- ---- ---- ---- 173.40 -5.70 179.10 2095 ---- ---- ---- ---- 171.40 -5.60 177.00 2100 ---- ---- ---- ---- 169.30 -5.60 174.90 2105 ---- ---- ---- ---- 167.30 -5.50 172.80 2110 ---- ---- ---- ---- 165.30 -5.50 170.80 2115 ---- ---- ---- ---- 163.40 -5.40 168.80 2120 ---- ---- ---- ---- 161.40 -5.40 166.80 2125 ---- ---- ---- ---- 159.50 -5.40 164.90 2130 ---- ---- ---- ---- 157.70 -5.30 163.00 2135 ---- ---- ---- ---- 155.90 -5.20 161.10 2140 ---- ---- ---- ---- 154.10 -5.20 159.30 2145 ---- ---- ---- ---- 152.30 -5.10 157.40 2150 ---- ---- ---- ---- 150.50 -5.20 155.70 2155 ---- ---- ---- ---- 148.80 -5.10 153.90 2160 ---- ---- ---- ---- 147.10 -5.10 152.20 2165 ---- ---- ---- ---- 145.50 -5.00 150.50 2170 ---- ---- ---- ---- 143.90 -4.90 148.80 2175 ---- ---- ---- ---- 142.30 -4.90 147.20 2180 ---- ---- ---- ---- 140.70 -4.90 145.60 2185 ---- ---- ---- ---- 139.20 -4.80 144.00 2190 ---- ---- ---- ---- 137.60 -4.80 142.40 2195 ---- ---- ---- ---- 136.10 -4.80 140.90 2200 ---- ---- ---- ---- 134.70 -4.70 139.40 2205 ---- ---- ---- ---- 133.20 -4.70 137.90 2210 ---- ---- ---- ---- 131.80 -4.70 136.50 2215 ---- ---- ---- ---- 130.40 -4.60 135.00 2220 ---- ---- ---- ---- 129.00 -4.60 133.60 2225 ---- ---- ---- ---- 127.70 -4.50 132.20 2230 ---- ---- ---- ---- 126.40 -4.40 130.80 2235 ---- ---- ---- ---- 125.10 -4.40 129.50 2240 ---- ---- ---- ---- 123.80 -4.40 128.20 2245 ---- ---- ---- ---- 122.50 -4.40 126.90 2250 ---- ---- ---- ---- 121.30 -4.30 125.60 2255 ---- ---- ---- ---- 120.00 -4.30 124.30 2260 ---- ---- ---- ---- 118.80 -4.30 123.10 2265 ---- ---- ---- ---- 117.60 -4.30 121.90 2270 ---- ---- ---- ---- 116.50 -4.20 120.70 2275 ---- ---- ---- ---- 115.30 -4.20 119.50 2280 ---- ---- ---- ---- 114.20 -4.10 118.30 2285 ---- ---- ---- ---- 113.00 -4.10 117.10 2290 ---- ---- ---- ---- 111.90 -4.10 116.00 2295 ---- ---- ---- ---- 110.90 -4.00 114.90 2300 ---- ---- ---- ---- 109.80 -4.00 113.80 2305 ---- ---- ---- ---- 108.70 -4.00 112.70 2310 ---- ---- ---- ---- 107.70 -3.90 111.60 2315 ---- ---- ---- ---- 106.70 -3.90 110.60 2320 ---- ---- ---- ---- 105.70 -3.80 109.50 2325 ---- ---- ---- ---- 104.70 -3.80 108.50 2330 ---- ---- ---- ---- 103.70 -3.80 107.50 2335 ---- ---- ---- ---- 102.80 -3.70 106.50 2340 ---- ---- ---- ---- 101.80 -3.70 105.50 2345 ---- ---- ---- ---- 100.90 -3.70 104.60 2350 ---- ---- ---- ---- 99.90 -3.70 103.60 2355 ---- ---- ---- ---- 99.00 -3.70 102.70 2360 ---- ---- ---- ---- 98.10 -3.70 101.80 2365 ---- ---- ---- ---- 97.30 -3.60 100.90 2370 ---- ---- ---- ---- 96.40 -3.60 100.00 2375 ---- ---- ---- ---- 95.50 -3.60 99.10 2380 ---- ---- ---- ---- 94.70 -3.50 98.20 2385 ---- ---- ---- ---- 93.90 -3.50 97.40 2390 ---- ---- ---- ---- 93.00 -3.50 96.50 2395 ---- ---- ---- ---- 92.20 -3.50 95.70 2400 ---- ---- ---- ---- 91.40 -3.40 94.80 2405 ---- ---- ---- ---- 90.60 -3.40 94.00 2410 ---- ---- ---- ---- 89.90 -3.30 93.20 2415 ---- ---- ---- ---- 89.10 -3.30 92.40 2420 ---- ---- ---- ---- 88.40 -3.30 91.70 2425 ---- ---- ---- ---- 87.60 -3.30 90.90 2430 ---- ---- ---- ---- 86.90 -3.20 90.10 2435 ---- ---- ---- ---- 86.10 -3.30 89.40 2440 ---- ---- ---- ---- 85.40 -3.20 88.60 2450 ---- ---- ---- ---- 84.00 -3.20 87.20 2460 ---- ---- ---- ---- 82.70 -3.10 85.80 2470 ---- ---- ---- ---- 81.30 -3.10 84.40 2475 ---- ---- ---- ---- 80.70 -3.00 83.70 2480 ---- ---- ---- ---- 80.00 -3.10 83.10 2490 ---- ---- ---- ---- 78.80 -3.00 81.80 2500 ---- ---- ---- ---- 77.50 -3.00 80.50 2510 ---- ---- ---- ---- 76.30 -2.90 79.20 2520 ---- ---- ---- ---- 75.20 -2.80 78.00 2525 ---- ---- ---- ---- 74.60 -2.80 77.40 2530 ---- ---- ---- ---- 74.00 -2.90 76.90 2550 ---- ---- ---- ---- 71.90 -2.70 74.60 2575 ---- ---- ---- ---- 69.30 -2.60 71.90 2600 ---- ---- ---- ---- 66.90 -2.50 69.40 2625 ---- ---- ---- ---- 64.60 -2.50 67.10 2650 ---- ---- ---- ---- 62.50 -2.30 64.80 2675 ---- ---- ---- ---- 60.40 -2.40 62.80 2700 ---- ---- ---- ---- 58.60 -2.20 60.80 700 2725 ---- ---- ---- ---- 56.80 -2.20 59.00 2750 ---- ---- ---- ---- 55.10 -2.10 57.20 2775 ---- ---- ---- ---- 53.60 -2.00 55.60 2800 ---- ---- ---- ---- 52.10 -2.00 54.10 2825 ---- ---- ---- ---- 50.70 -1.90 52.60 2850 ---- ---- ---- ---- 49.40 -1.90 51.30 2875 ---- ---- ---- ---- 48.20 -1.80 50.00 2900 ---- ---- ---- ---- 47.00 -1.80 48.80 2925 ---- ---- ---- ---- 45.90 -1.70 47.60 2950 ---- ---- ---- ---- 44.90 -1.70 46.60 2975 ---- ---- ---- ---- 43.90 -1.70 45.60 3000 ---- ---- ---- ---- 43.00 -1.60 44.60 3100 ---- ---- ---- ---- 39.80 -1.50 41.30 3200 ---- ---- ---- ---- 37.20 -1.40 38.60 3300 ---- ---- ---- ---- 35.20 -1.30 36.50 3400 ---- ---- ---- ---- 33.60 -1.20 34.80 3500 ---- ---- ---- ---- 32.30 -1.10 33.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1060.70 -10.40 1071.10 1100 ---- ---- ---- ---- 1035.70 -10.40 1046.10 1125 ---- ---- ---- ---- 1010.70 -10.40 1021.10 1150 ---- ---- ---- ---- 985.70 -10.40 996.10 1175 ---- ---- ---- ---- 960.70 -10.40 971.10 1200 ---- ---- ---- ---- 935.70 -10.40 946.10 1225 ---- ---- ---- ---- 910.70 -10.40 921.10 1250 ---- ---- ---- ---- 885.70 -10.40 896.10 1270 ---- ---- ---- ---- 865.70 -10.40 876.10 1275 ---- ---- ---- ---- 860.70 -10.40 871.10 1280 ---- ---- ---- ---- 855.70 -10.40 866.10 1290 ---- ---- ---- ---- 845.70 -10.40 856.10 1300 ---- ---- ---- ---- 835.70 -10.40 846.10 1310 ---- ---- ---- ---- 825.70 -10.40 836.10 1320 ---- ---- ---- ---- 815.70 -10.40 826.10 1325 ---- ---- ---- ---- 810.70 -10.40 821.10 1330 ---- ---- ---- ---- 805.70 -10.40 816.10 1340 ---- ---- ---- ---- 795.70 -10.40 806.10 1350 ---- ---- ---- ---- 785.70 -10.40 796.10 1360 ---- ---- ---- ---- 775.70 -10.40 786.10 1370 ---- ---- ---- ---- 765.70 -10.40 776.10 1375 ---- ---- ---- ---- 760.70 -10.40 771.10 1380 ---- ---- ---- ---- 755.70 -10.40 766.10 1385 ---- ---- ---- ---- 750.70 -10.40 761.10 1390 ---- ---- ---- ---- 745.70 -10.40 756.10 1395 ---- ---- ---- ---- 740.80 -10.30 751.10 1400 ---- ---- ---- ---- 735.80 -10.30 746.10 1405 ---- ---- ---- ---- 730.90 -10.30 741.20 1410 ---- ---- ---- ---- 726.00 -10.20 736.20 1415 ---- ---- ---- ---- 721.10 -10.20 731.30 1420 ---- ---- ---- ---- 716.20 -10.20 726.40 1425 ---- ---- ---- ---- 711.30 -10.20 721.50 1430 ---- ---- ---- ---- 706.40 -10.20 716.60 1435 ---- ---- ---- ---- 701.60 -10.10 711.70 1440 ---- ---- ---- ---- 696.70 -10.10 706.80 1445 ---- ---- ---- ---- 691.90 -10.10 702.00 1450 ---- ---- ---- ---- 687.10 -10.00 697.10 1455 ---- ---- ---- ---- 682.30 -10.00 692.30 1460 ---- ---- ---- ---- 677.50 -10.00 687.50 1465 ---- ---- ---- ---- 672.70 -10.00 682.70 1470 ---- ---- ---- ---- 668.00 -9.90 677.90 1475 ---- ---- ---- ---- 663.20 -9.90 673.10 1480 ---- ---- ---- ---- 658.50 -9.80 668.30 1485 ---- ---- ---- ---- 653.70 -9.90 663.60 1490 ---- ---- ---- ---- 649.00 -9.80 658.80 1495 ---- ---- ---- ---- 644.30 -9.80 654.10 1500 ---- ---- ---- ---- 639.60 -9.80 649.40 1505 ---- ---- ---- ---- 635.00 -9.70 644.70 1510 ---- ---- ---- ---- 630.30 -9.70 640.00 1515 ---- ---- ---- ---- 625.70 -9.60 635.30 1520 ---- ---- ---- ---- 621.00 -9.70 630.70 1525 ---- ---- ---- ---- 616.40 -9.60 626.00 1530 ---- ---- ---- ---- 611.80 -9.60 621.40 1535 ---- ---- ---- ---- 607.20 -9.60 616.80 1540 ---- ---- ---- ---- 602.60 -9.60 612.20 1545 ---- ---- ---- ---- 598.00 -9.60 607.60 1550 ---- ---- ---- ---- 593.50 -9.50 603.00 1555 ---- ---- ---- ---- 588.90 -9.50 598.40 1560 ---- ---- ---- ---- 584.40 -9.40 593.80 1565 ---- ---- ---- ---- 579.90 -9.40 589.30 1570 ---- ---- ---- ---- 575.40 -9.30 584.70 1575 ---- ---- ---- ---- 570.90 -9.30 580.20 1580 ---- ---- ---- ---- 566.40 -9.30 575.70 1585 ---- ---- ---- ---- 561.90 -9.30 571.20 1590 ---- ---- ---- ---- 557.40 -9.30 566.70 1595 ---- ---- ---- ---- 553.00 -9.20 562.20 1600 ---- ---- ---- ---- 548.50 -9.30 557.80 1605 ---- ---- ---- ---- 544.10 -9.20 553.30 1610 ---- ---- ---- ---- 539.70 -9.20 548.90 1615 ---- ---- ---- ---- 535.30 -9.20 544.50 1620 ---- ---- ---- ---- 530.90 -9.10 540.00 1625 ---- ---- ---- ---- 526.50 -9.10 535.60 1630 ---- ---- ---- ---- 522.20 -9.00 531.20 1635 ---- ---- ---- ---- 517.80 -9.10 526.90 1640 ---- ---- ---- ---- 513.50 -9.00 522.50 1645 ---- ---- ---- ---- 509.20 -9.00 518.20 1650 ---- ---- ---- ---- 504.90 -8.90 513.80 1655 ---- ---- ---- ---- 500.60 -8.90 509.50 1660 ---- ---- ---- ---- 496.30 -8.90 505.20 1665 ---- ---- ---- ---- 492.00 -8.90 500.90 1670 ---- ---- ---- ---- 487.70 -8.90 496.60 1675 ---- ---- ---- ---- 483.50 -8.80 492.30 1680 ---- ---- ---- ---- 479.30 -8.70 488.00 1685 ---- ---- ---- ---- 475.00 -8.80 483.80 1690 ---- ---- ---- ---- 470.80 -8.70 479.50 1695 ---- ---- ---- ---- 466.60 -8.70 475.30 1700 ---- ---- ---- ---- 462.40 -8.70 471.10 1705 ---- ---- ---- ---- 458.30 -8.60 466.90 1710 ---- ---- ---- ---- 454.10 -8.60 462.70 1715 ---- ---- ---- ---- 450.00 -8.60 458.60 1720 ---- ---- ---- ---- 445.90 -8.50 454.40 1725 ---- ---- ---- ---- 441.70 -8.60 450.30 1730 ---- ---- ---- ---- 437.60 -8.50 446.10 1735 ---- ---- ---- ---- 433.60 -8.40 442.00 1740 ---- ---- ---- ---- 429.50 -8.40 437.90 1745 ---- ---- ---- ---- 425.40 -8.40 433.80 1750 ---- ---- ---- ---- 421.40 -8.40 429.80 1755 ---- ---- ---- ---- 417.40 -8.30 425.70 1760 ---- ---- ---- ---- 413.40 -8.30 421.70 1765 ---- ---- ---- ---- 409.40 -8.30 417.70 1770 ---- ---- ---- ---- 405.40 -8.30 413.70 1775 ---- ---- ---- ---- 401.50 -8.20 409.70 1780 ---- ---- ---- ---- 397.50 -8.20 405.70 1785 ---- ---- ---- ---- 393.60 -8.20 401.80 1790 ---- ---- ---- ---- 389.70 -8.10 397.80 1795 ---- ---- ---- ---- 385.80 -8.10 393.90 1800 ---- ---- ---- ---- 382.00 -8.00 390.00 1805 ---- ---- ---- ---- 378.20 -8.00 386.20 1810 ---- ---- ---- ---- 374.30 -8.00 382.30 1815 ---- ---- ---- ---- 370.50 -8.00 378.50 1820 ---- ---- ---- ---- 366.80 -7.90 374.70 1825 ---- ---- ---- ---- 363.00 -7.90 370.90 1830 ---- ---- ---- ---- 359.30 -7.90 367.20 1835 ---- ---- ---- ---- 355.60 -7.80 363.40 1840 ---- ---- ---- ---- 351.90 -7.80 359.70 1845 ---- ---- ---- ---- 348.30 -7.70 356.00 1850 ---- ---- ---- ---- 344.70 -7.70 352.40 1855 ---- ---- ---- ---- 341.10 -7.70 348.80 1860 ---- ---- ---- ---- 337.50 -7.70 345.20 1865 ---- ---- ---- ---- 334.00 -7.60 341.60 1870 ---- ---- ---- ---- 330.50 -7.60 338.10 1875 ---- ---- ---- ---- 327.00 -7.50 334.50 1880 ---- ---- ---- ---- 323.60 -7.50 331.10 1885 ---- ---- ---- ---- 320.20 -7.40 327.60 1890 ---- ---- ---- ---- 316.80 -7.40 324.20 1895 ---- ---- ---- ---- 313.40 -7.40 320.80 1900 ---- ---- ---- ---- 310.10 -7.30 317.40 1905 ---- ---- ---- ---- 306.80 -7.30 314.10 1910 ---- ---- ---- ---- 303.50 -7.30 310.80 1915 ---- ---- ---- ---- 300.30 -7.20 307.50 1920 ---- ---- ---- ---- 297.10 -7.10 304.20 1925 ---- ---- ---- ---- 293.90 -7.10 301.00 1930 ---- ---- ---- ---- 290.70 -7.10 297.80 1935 ---- ---- ---- ---- 287.60 -7.00 294.60 1940 ---- ---- ---- ---- 284.50 -7.00 291.50 1945 ---- ---- ---- ---- 281.40 -7.00 288.40 1950 ---- ---- ---- ---- 278.30 -7.00 285.30 1955 ---- ---- ---- ---- 275.30 -6.90 282.20 1960 ---- ---- ---- ---- 272.30 -6.90 279.20 1965 ---- ---- ---- ---- 269.30 -6.80 276.10 1970 ---- ---- ---- ---- 266.40 -6.70 273.10 1975 ---- ---- ---- ---- 263.40 -6.80 270.20 1980 ---- ---- ---- ---- 260.50 -6.70 267.20 1985 ---- ---- ---- ---- 257.70 -6.60 264.30 1990 ---- ---- ---- ---- 254.80 -6.60 261.40 1995 ---- ---- ---- ---- 252.00 -6.60 258.60 2000 ---- ---- ---- ---- 249.20 -6.60 255.80 2005 ---- ---- ---- ---- 246.50 -6.50 253.00 2010 ---- ---- ---- ---- 243.80 -6.40 250.20 2015 ---- ---- ---- ---- 241.10 -6.40 247.50 2020 ---- ---- ---- ---- 238.50 -6.30 244.80 2025 ---- ---- ---- ---- 235.80 -6.40 242.20 2030 ---- ---- ---- ---- 233.30 -6.30 239.60 2035 ---- ---- ---- ---- 230.70 -6.30 237.00 2040 ---- ---- ---- ---- 228.20 -6.20 234.40 2045 ---- ---- ---- ---- 225.80 -6.10 231.90 2050 ---- ---- ---- ---- 223.30 -6.20 229.50 2055 ---- ---- ---- ---- 221.00 -6.00 227.00 2060 ---- ---- ---- ---- 218.60 -6.00 224.60 2065 ---- ---- ---- ---- 216.20 -6.00 222.20 2070 ---- ---- ---- ---- 213.90 -6.00 219.90 2075 ---- ---- ---- ---- 211.70 -5.90 217.60 2080 ---- ---- ---- ---- 209.40 -5.90 215.30 2085 ---- ---- ---- ---- 207.20 -5.80 213.00 2090 ---- ---- ---- ---- 205.00 -5.80 210.80 2095 ---- ---- ---- ---- 202.90 -5.70 208.60 2100 ---- ---- ---- ---- 200.70 -5.70 206.40 2105 ---- ---- ---- ---- 198.60 -5.70 204.30 2110 ---- ---- ---- ---- 196.60 -5.60 202.20 2115 ---- ---- ---- ---- 194.50 -5.60 200.10 2120 ---- ---- ---- ---- 192.50 -5.60 198.10 2125 ---- ---- ---- ---- 190.50 -5.50 196.00 2130 ---- ---- ---- ---- 188.60 -5.40 194.00 2135 ---- ---- ---- ---- 186.60 -5.50 192.10 2140 ---- ---- ---- ---- 184.80 -5.30 190.10 2145 ---- ---- ---- ---- 182.90 -5.30 188.20 2150 ---- ---- ---- ---- 181.00 -5.40 186.40 2155 ---- ---- ---- ---- 179.20 -5.30 184.50 2160 ---- ---- ---- ---- 177.50 -5.20 182.70 2165 ---- ---- ---- ---- 175.70 -5.20 180.90 2170 ---- ---- ---- ---- 174.00 -5.20 179.20 2175 ---- ---- ---- ---- 172.30 -5.10 177.40 2180 ---- ---- ---- ---- 170.60 -5.10 175.70 2185 ---- ---- ---- ---- 169.00 -5.10 174.10 2190 ---- ---- ---- ---- 167.40 -5.00 172.40 2195 ---- ---- ---- ---- 165.80 -5.00 170.80 2200 ---- ---- ---- ---- 164.30 -4.90 169.20 2205 ---- ---- ---- ---- 162.70 -4.90 167.60 2210 ---- ---- ---- ---- 161.20 -4.90 166.10 2215 ---- ---- ---- ---- 159.70 -4.90 164.60 2220 ---- ---- ---- ---- 158.30 -4.80 163.10 2225 ---- ---- ---- ---- 156.90 -4.70 161.60 2230 ---- ---- ---- ---- 155.40 -4.80 160.20 2235 ---- ---- ---- ---- 154.10 -4.70 158.80 2240 ---- ---- ---- ---- 152.70 -4.70 157.40 2245 ---- ---- ---- ---- 151.40 -4.60 156.00 2250 ---- ---- ---- ---- 150.00 -4.60 154.60 2255 ---- ---- ---- ---- 148.70 -4.60 153.30 2260 ---- ---- ---- ---- 147.50 -4.50 152.00 2265 ---- ---- ---- ---- 146.20 -4.50 150.70 2270 ---- ---- ---- ---- 145.00 -4.40 149.40 2275 ---- ---- ---- ---- 143.70 -4.50 148.20 2280 ---- ---- ---- ---- 142.50 -4.50 147.00 2285 ---- ---- ---- ---- 141.30 -4.40 145.70 2290 ---- ---- ---- ---- 140.20 -4.30 144.50 2295 ---- ---- ---- ---- 139.00 -4.40 143.40 2300 ---- ---- ---- ---- 137.90 -4.30 142.20 2305 ---- ---- ---- ---- 136.80 -4.20 141.00 2310 ---- ---- ---- ---- 135.70 -4.20 139.90 2315 ---- ---- ---- ---- 134.60 -4.20 138.80 2320 ---- ---- ---- ---- 133.50 -4.20 137.70 2325 ---- ---- ---- ---- 132.50 -4.10 136.60 2330 ---- ---- ---- ---- 131.40 -4.20 135.60 2335 ---- ---- ---- ---- 130.40 -4.10 134.50 2340 ---- ---- ---- ---- 129.40 -4.10 133.50 2345 ---- ---- ---- ---- 128.40 -4.00 132.40 2350 ---- ---- ---- ---- 127.40 -4.00 131.40 2355 ---- ---- ---- ---- 126.40 -4.00 130.40 2360 ---- ---- ---- ---- 125.50 -3.90 129.40 2365 ---- ---- ---- ---- 124.50 -4.00 128.50 2370 ---- ---- ---- ---- 123.60 -3.90 127.50 2375 ---- ---- ---- ---- 122.70 -3.80 126.50 2380 ---- ---- ---- ---- 121.80 -3.80 125.60 2385 ---- ---- ---- ---- 120.80 -3.90 124.70 2390 ---- ---- ---- ---- 120.00 -3.80 123.80 2395 ---- ---- ---- ---- 119.10 -3.80 122.90 2400 ---- ---- ---- ---- 118.20 -3.80 122.00 2405 ---- ---- ---- ---- 117.30 -3.80 121.10 2410 ---- ---- ---- ---- 116.50 -3.70 120.20 2415 ---- ---- ---- ---- 115.70 -3.60 119.30 2420 ---- ---- ---- ---- 114.80 -3.70 118.50 2425 ---- ---- ---- ---- 114.00 -3.60 117.60 2430 ---- ---- ---- ---- 113.20 -3.60 116.80 2435 ---- ---- ---- ---- 112.40 -3.60 116.00 2440 ---- ---- ---- ---- 111.60 -3.60 115.20 2445 ---- ---- ---- ---- 110.80 -3.60 114.40 2450 ---- ---- ---- ---- 110.10 -3.50 113.60 2455 ---- ---- ---- ---- 109.30 -3.50 112.80 2460 ---- ---- ---- ---- 108.60 -3.40 112.00 2470 ---- ---- ---- ---- 107.10 -3.40 110.50 2475 ---- ---- ---- ---- 106.40 -3.40 109.80 2480 ---- ---- ---- ---- 105.60 -3.40 109.00 2490 ---- ---- ---- ---- 104.20 -3.40 107.60 2500 ---- ---- ---- ---- 102.90 -3.30 106.20 2510 ---- ---- ---- ---- 101.50 -3.30 104.80 2520 ---- ---- ---- ---- 100.20 -3.20 103.40 2525 ---- ---- ---- ---- 99.60 -3.20 102.80 2530 ---- ---- ---- ---- 98.90 -3.20 102.10 2540 ---- ---- ---- ---- 97.70 -3.10 100.80 2550 ---- ---- ---- ---- 96.50 -3.10 99.60 2560 ---- ---- ---- ---- 95.30 -3.10 98.40 2575 ---- ---- ---- ---- 93.60 -3.00 96.60 2600 ---- ---- ---- ---- 90.80 -2.90 93.70 2625 ---- ---- ---- ---- 88.20 -2.90 91.10 2650 ---- ---- ---- ---- 85.70 -2.80 88.50 2675 ---- ---- ---- ---- 83.40 -2.70 86.10 2700 ---- ---- ---- ---- 81.30 -2.60 83.90 2725 ---- ---- ---- ---- 79.20 -2.60 81.80 2750 ---- ---- ---- ---- 77.20 -2.50 79.70 3500 ---- ---- ---- ---- 49.60 -1.50 51.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 825.30 -10.40 835.70 1350 ---- ---- ---- ---- 800.40 -10.30 810.70 1375 ---- ---- ---- ---- 775.80 -10.20 786.00 1400 ---- ---- ---- ---- 751.50 -10.10 761.60 1425 ---- ---- ---- ---- 727.60 -9.90 737.50 1450 ---- ---- ---- ---- 704.00 -9.80 713.80 1475 ---- ---- ---- ---- 680.70 -9.60 690.30 1500 ---- ---- ---- ---- 657.70 -9.50 667.20 1520 ---- ---- ---- ---- 639.50 -9.40 648.90 1525 ---- ---- ---- ---- 635.00 -9.40 644.40 1530 ---- ---- ---- ---- 630.50 -9.30 639.80 1540 ---- ---- ---- ---- 621.50 -9.30 630.80 1550 ---- ---- ---- ---- 612.60 -9.20 621.80 1560 ---- ---- ---- ---- 603.70 -9.20 612.90 1570 ---- ---- ---- ---- 594.90 -9.10 604.00 1575 ---- ---- ---- ---- 590.50 -9.10 599.60 1580 ---- ---- ---- ---- 586.10 -9.10 595.20 1590 ---- ---- ---- ---- 577.40 -9.00 586.40 1600 ---- ---- ---- ---- 568.70 -8.90 577.60 1610 ---- ---- ---- ---- 560.00 -8.90 568.90 1615 ---- ---- ---- ---- 555.70 -8.90 564.60 1620 ---- ---- ---- ---- 551.40 -8.90 560.30 1625 ---- ---- ---- ---- 547.10 -8.90 556.00 1630 ---- ---- ---- ---- 542.90 -8.80 551.70 1635 ---- ---- ---- ---- 538.60 -8.80 547.40 1640 ---- ---- ---- ---- 534.40 -8.70 543.10 1645 ---- ---- ---- ---- 530.10 -8.80 538.90 1650 ---- ---- ---- ---- 525.90 -8.70 534.60 1655 ---- ---- ---- ---- 521.70 -8.70 530.40 1660 ---- ---- ---- ---- 517.50 -8.70 526.20 1665 ---- ---- ---- ---- 513.30 -8.60 521.90 1670 ---- ---- ---- ---- 509.10 -8.60 517.70 1675 ---- ---- ---- ---- 505.00 -8.50 513.50 1680 ---- ---- ---- ---- 500.80 -8.60 509.40 1685 ---- ---- ---- ---- 496.70 -8.50 505.20 1690 ---- ---- ---- ---- 492.50 -8.50 501.00 1695 ---- ---- ---- ---- 488.40 -8.50 496.90 1700 ---- ---- ---- ---- 484.30 -8.50 492.80 1705 ---- ---- ---- ---- 480.20 -8.40 488.60 1710 ---- ---- ---- ---- 476.10 -8.40 484.50 1715 ---- ---- ---- ---- 472.10 -8.30 480.40 1720 ---- ---- ---- ---- 468.00 -8.40 476.40 1725 ---- ---- ---- ---- 464.00 -8.30 472.30 1730 ---- ---- ---- ---- 460.00 -8.20 468.20 1735 ---- ---- ---- ---- 455.90 -8.30 464.20 1740 ---- ---- ---- ---- 452.00 -8.20 460.20 1745 ---- ---- ---- ---- 448.00 -8.20 456.20 1750 ---- ---- ---- ---- 444.00 -8.20 452.20 1755 ---- ---- ---- ---- 440.00 -8.20 448.20 1760 ---- ---- ---- ---- 436.10 -8.10 444.20 1765 ---- ---- ---- ---- 432.20 -8.10 440.30 1770 ---- ---- ---- ---- 428.30 -8.00 436.30 1775 ---- ---- ---- ---- 424.40 -8.00 432.40 1780 ---- ---- ---- ---- 420.50 -8.00 428.50 1785 ---- ---- ---- ---- 416.60 -8.00 424.60 1790 ---- ---- ---- ---- 412.80 -7.90 420.70 1795 ---- ---- ---- ---- 409.00 -7.90 416.90 1800 ---- ---- ---- ---- 405.10 -7.90 413.00 1805 ---- ---- ---- ---- 401.40 -7.80 409.20 1810 ---- ---- ---- ---- 397.60 -7.80 405.40 1815 ---- ---- ---- ---- 393.80 -7.80 401.60 1820 ---- ---- ---- ---- 390.10 -7.70 397.80 1825 ---- ---- ---- ---- 386.40 -7.70 394.10 1830 ---- ---- ---- ---- 382.70 -7.70 390.40 1835 ---- ---- ---- ---- 379.00 -7.70 386.70 1840 ---- ---- ---- ---- 375.40 -7.60 383.00 1845 ---- ---- ---- ---- 371.80 -7.60 379.40 1850 ---- ---- ---- ---- 368.20 -7.50 375.70 1855 ---- ---- ---- ---- 364.60 -7.50 372.10 1860 ---- ---- ---- ---- 361.10 -7.50 368.60 1865 ---- ---- ---- ---- 357.60 -7.40 365.00 1870 ---- ---- ---- ---- 354.10 -7.40 361.50 1875 ---- ---- ---- ---- 350.60 -7.40 358.00 1880 ---- ---- ---- ---- 347.20 -7.40 354.60 1885 ---- ---- ---- ---- 343.80 -7.30 351.10 1890 ---- ---- ---- ---- 340.40 -7.30 347.70 1895 ---- ---- ---- ---- 337.10 -7.20 344.30 1900 ---- ---- ---- ---- 333.80 -7.20 341.00 1905 ---- ---- ---- ---- 330.50 -7.20 337.70 1910 ---- ---- ---- ---- 327.30 -7.10 334.40 1915 ---- ---- ---- ---- 324.00 -7.10 331.10 1920 ---- ---- ---- ---- 320.80 -7.10 327.90 1925 ---- ---- ---- ---- 317.70 -7.00 324.70 1930 ---- ---- ---- ---- 314.50 -7.00 321.50 1935 ---- ---- ---- ---- 311.40 -7.00 318.40 1940 ---- ---- ---- ---- 308.30 -7.00 315.30 1945 ---- ---- ---- ---- 305.30 -6.90 312.20 1950 ---- ---- ---- ---- 302.20 -6.90 309.10 1955 ---- ---- ---- ---- 299.20 -6.80 306.00 1960 ---- ---- ---- ---- 296.20 -6.80 303.00 1965 ---- ---- ---- ---- 293.30 -6.70 300.00 1970 ---- ---- ---- ---- 290.30 -6.70 297.00 1975 ---- ---- ---- ---- 287.40 -6.70 294.10 1980 ---- ---- ---- ---- 284.50 -6.70 291.20 1985 ---- ---- ---- ---- 281.70 -6.60 288.30 1990 ---- ---- ---- ---- 278.80 -6.60 285.40 1995 ---- ---- ---- ---- 276.00 -6.60 282.60 2000 ---- ---- ---- ---- 273.20 -6.50 279.70 2005 ---- ---- ---- ---- 270.50 -6.40 276.90 2010 ---- ---- ---- ---- 267.80 -6.40 274.20 2015 ---- ---- ---- ---- 265.10 -6.30 271.40 2020 ---- ---- ---- ---- 262.40 -6.30 268.70 2025 ---- ---- ---- ---- 259.80 -6.30 266.10 2030 ---- ---- ---- ---- 257.20 -6.20 263.40 2035 ---- ---- ---- ---- 254.60 -6.20 260.80 2040 ---- ---- ---- ---- 252.10 -6.20 258.30 2045 ---- ---- ---- ---- 249.60 -6.20 255.80 2050 ---- ---- ---- ---- 247.20 -6.10 253.30 2055 ---- ---- ---- ---- 244.70 -6.10 250.80 2060 ---- ---- ---- ---- 242.30 -6.10 248.40 2065 ---- ---- ---- ---- 240.00 -6.00 246.00 2070 ---- ---- ---- ---- 237.70 -5.90 243.60 2075 ---- ---- ---- ---- 235.40 -5.90 241.30 2080 ---- ---- ---- ---- 233.10 -5.90 239.00 2085 ---- ---- ---- ---- 230.90 -5.90 236.80 2090 ---- ---- ---- ---- 228.70 -5.80 234.50 2095 ---- ---- ---- ---- 226.50 -5.80 232.30 2100 ---- ---- ---- ---- 224.40 -5.70 230.10 2105 ---- ---- ---- ---- 222.30 -5.70 228.00 2110 ---- ---- ---- ---- 220.20 -5.60 225.80 2115 ---- ---- ---- ---- 218.10 -5.60 223.70 2120 ---- ---- ---- ---- 216.10 -5.60 221.70 2125 ---- ---- ---- ---- 214.10 -5.50 219.60 2130 ---- ---- ---- ---- 212.10 -5.50 217.60 2135 ---- ---- ---- ---- 210.10 -5.50 215.60 2140 ---- ---- ---- ---- 208.20 -5.50 213.70 2145 ---- ---- ---- ---- 206.30 -5.50 211.80 2150 ---- ---- ---- ---- 204.50 -5.40 209.90 2155 ---- ---- ---- ---- 202.60 -5.40 208.00 2160 ---- ---- ---- ---- 200.80 -5.30 206.10 2165 ---- ---- ---- ---- 199.00 -5.30 204.30 2170 ---- ---- ---- ---- 197.30 -5.20 202.50 2175 ---- ---- ---- ---- 195.60 -5.20 200.80 2180 ---- ---- ---- ---- 193.90 -5.20 199.10 2185 ---- ---- ---- ---- 192.20 -5.20 197.40 2190 ---- ---- ---- ---- 190.60 -5.10 195.70 2195 ---- ---- ---- ---- 189.00 -5.10 194.10 2200 ---- ---- ---- ---- 187.40 -5.00 192.40 2205 ---- ---- ---- ---- 185.80 -5.00 190.80 2210 ---- ---- ---- ---- 184.30 -5.00 189.30 2215 ---- ---- ---- ---- 182.80 -4.90 187.70 2220 ---- ---- ---- ---- 181.30 -4.90 186.20 2225 ---- ---- ---- ---- 179.90 -4.80 184.70 2230 ---- ---- ---- ---- 178.40 -4.90 183.30 2235 ---- ---- ---- ---- 177.00 -4.80 181.80 2240 ---- ---- ---- ---- 175.60 -4.80 180.40 2245 ---- ---- ---- ---- 174.30 -4.70 179.00 2250 ---- ---- ---- ---- 172.90 -4.80 177.70 2255 ---- ---- ---- ---- 171.60 -4.70 176.30 2260 ---- ---- ---- ---- 170.30 -4.70 175.00 2265 ---- ---- ---- ---- 169.00 -4.70 173.70 2270 ---- ---- ---- ---- 167.80 -4.60 172.40 2275 ---- ---- ---- ---- 166.50 -4.60 171.10 2280 ---- ---- ---- ---- 165.30 -4.60 169.90 2285 ---- ---- ---- ---- 164.10 -4.50 168.60 2290 ---- ---- ---- ---- 162.90 -4.50 167.40 2295 ---- ---- ---- ---- 161.70 -4.50 166.20 2300 ---- ---- ---- ---- 160.60 -4.40 165.00 2305 ---- ---- ---- ---- 159.50 -4.40 163.90 2310 ---- ---- ---- ---- 158.30 -4.40 162.70 2315 ---- ---- ---- ---- 157.20 -4.40 161.60 2320 ---- ---- ---- ---- 156.10 -4.40 160.50 2325 ---- ---- ---- ---- 155.10 -4.30 159.40 2330 ---- ---- ---- ---- 154.00 -4.30 158.30 2335 ---- ---- ---- ---- 153.00 -4.20 157.20 2340 ---- ---- ---- ---- 151.90 -4.30 156.20 2345 ---- ---- ---- ---- 150.90 -4.30 155.20 2350 ---- ---- ---- ---- 149.90 -4.20 154.10 2355 ---- ---- ---- ---- 148.90 -4.20 153.10 2360 ---- ---- ---- ---- 148.00 -4.10 152.10 2365 ---- ---- ---- ---- 147.00 -4.10 151.10 2370 ---- ---- ---- ---- 146.10 -4.10 150.20 2375 ---- ---- ---- ---- 145.10 -4.10 149.20 2380 ---- ---- ---- ---- 144.20 -4.10 148.30 2385 ---- ---- ---- ---- 143.30 -4.00 147.30 2390 ---- ---- ---- ---- 142.40 -4.00 146.40 2395 ---- ---- ---- ---- 141.50 -4.00 145.50 2400 ---- ---- ---- ---- 140.70 -3.90 144.60 2405 ---- ---- ---- ---- 139.80 -3.90 143.70 2410 ---- ---- ---- ---- 138.90 -4.00 142.90 2415 ---- ---- ---- ---- 138.10 -3.90 142.00 2420 ---- ---- ---- ---- 137.30 -3.80 141.10 2425 ---- ---- ---- ---- 136.50 -3.80 140.30 2430 ---- ---- ---- ---- 135.70 -3.80 139.50 2435 ---- ---- ---- ---- 134.90 -3.80 138.70 2440 ---- ---- ---- ---- 134.10 -3.70 137.80 2445 ---- ---- ---- ---- 133.30 -3.70 137.00 2450 ---- ---- ---- ---- 132.50 -3.80 136.30 2455 ---- ---- ---- ---- 131.80 -3.70 135.50 2460 ---- ---- ---- ---- 131.00 -3.70 134.70 2465 ---- ---- ---- ---- 130.30 -3.60 133.90 2470 ---- ---- ---- ---- 129.50 -3.70 133.20 2475 ---- ---- ---- ---- 128.80 -3.70 132.50 2480 ---- ---- ---- ---- 128.10 -3.60 131.70 2490 ---- ---- ---- ---- 126.70 -3.60 130.30 2500 ---- ---- ---- ---- 125.30 -3.60 128.90 2510 ---- ---- ---- ---- 124.00 -3.50 127.50 2520 ---- ---- ---- ---- 122.70 -3.40 126.10 2525 ---- ---- ---- ---- 122.00 -3.50 125.50 2530 ---- ---- ---- ---- 121.40 -3.40 124.80 2540 ---- ---- ---- ---- 120.10 -3.40 123.50 2550 ---- ---- ---- ---- 118.90 -3.40 122.30 2560 ---- ---- ---- ---- 117.70 -3.30 121.00 2570 ---- ---- ---- ---- 116.50 -3.30 119.80 2575 ---- ---- ---- ---- 116.00 -3.30 119.30 2600 ---- ---- ---- ---- 113.20 -3.20 116.40 2625 ---- ---- ---- ---- 110.60 -3.10 113.70 2650 ---- ---- ---- ---- 108.10 -3.10 111.20 2675 ---- ---- ---- ---- 105.80 -3.00 108.80 2700 ---- ---- ---- ---- 103.60 -2.90 106.50 2725 ---- ---- ---- ---- 101.50 -2.80 104.30 2750 ---- ---- ---- ---- 99.50 -2.80 102.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 825.60 -10.10 835.70 1375 ---- ---- ---- ---- 801.40 -10.00 811.40 1400 ---- ---- ---- ---- 777.60 -9.90 787.50 1425 ---- ---- ---- ---- 754.10 -9.80 763.90 1450 ---- ---- ---- ---- 731.00 -9.50 740.50 1475 ---- ---- ---- ---- 708.10 -9.40 717.50 1500 ---- ---- ---- ---- 685.40 -9.40 694.80 1525 ---- ---- ---- ---- 663.10 -9.20 672.30 1530 ---- ---- ---- ---- 658.70 -9.20 667.90 1540 ---- ---- ---- ---- 649.80 -9.20 659.00 1550 ---- ---- ---- ---- 641.00 -9.10 650.10 1560 ---- ---- ---- ---- 632.30 -9.00 641.30 1570 ---- ---- ---- ---- 623.60 -9.00 632.60 1575 ---- ---- ---- ---- 619.30 -8.90 628.20 1580 ---- ---- ---- ---- 614.90 -9.00 623.90 1590 ---- ---- ---- ---- 606.30 -8.90 615.20 1600 ---- ---- ---- ---- 597.80 -8.80 606.60 1610 ---- ---- ---- ---- 589.20 -8.80 598.00 1620 ---- ---- ---- ---- 580.80 -8.70 589.50 1625 ---- ---- ---- ---- 576.50 -8.70 585.20 1630 ---- ---- ---- ---- 572.30 -8.70 581.00 1635 ---- ---- ---- ---- 568.10 -8.70 576.80 1640 ---- ---- ---- ---- 563.90 -8.60 572.50 1645 ---- ---- ---- ---- 559.70 -8.60 568.30 1650 ---- ---- ---- ---- 555.60 -8.50 564.10 1655 ---- ---- ---- ---- 551.40 -8.60 560.00 1660 ---- ---- ---- ---- 547.30 -8.50 555.80 1665 ---- ---- ---- ---- 543.10 -8.50 551.60 1670 ---- ---- ---- ---- 539.00 -8.50 547.50 1675 ---- ---- ---- ---- 534.90 -8.40 543.30 1680 ---- ---- ---- ---- 530.80 -8.40 539.20 1685 ---- ---- ---- ---- 526.70 -8.40 535.10 1690 ---- ---- ---- ---- 522.60 -8.40 531.00 1695 ---- ---- ---- ---- 518.50 -8.40 526.90 1700 ---- ---- ---- ---- 514.50 -8.30 522.80 1705 ---- ---- ---- ---- 510.40 -8.30 518.70 1710 ---- ---- ---- ---- 506.40 -8.20 514.60 1715 ---- ---- ---- ---- 502.40 -8.20 510.60 1720 ---- ---- ---- ---- 498.30 -8.30 506.60 1725 ---- ---- ---- ---- 494.30 -8.20 502.50 1730 ---- ---- ---- ---- 490.30 -8.20 498.50 1735 ---- ---- ---- ---- 486.40 -8.10 494.50 1740 ---- ---- ---- ---- 482.40 -8.10 490.50 1745 ---- ---- ---- ---- 478.40 -8.10 486.50 1750 ---- ---- ---- ---- 474.50 -8.00 482.50 1755 ---- ---- ---- ---- 470.60 -8.00 478.60 1760 ---- ---- ---- ---- 466.70 -7.90 474.60 1765 ---- ---- ---- ---- 462.80 -7.90 470.70 1770 ---- ---- ---- ---- 458.90 -7.90 466.80 1775 ---- ---- ---- ---- 455.00 -7.90 462.90 1780 ---- ---- ---- ---- 451.10 -7.90 459.00 1785 ---- ---- ---- ---- 447.30 -7.80 455.10 1790 ---- ---- ---- ---- 443.40 -7.90 451.30 1795 ---- ---- ---- ---- 439.60 -7.80 447.40 1800 ---- ---- ---- ---- 435.80 -7.80 443.60 1805 ---- ---- ---- ---- 432.00 -7.80 439.80 1810 ---- ---- ---- ---- 428.30 -7.70 436.00 1815 ---- ---- ---- ---- 424.50 -7.70 432.20 1820 ---- ---- ---- ---- 420.80 -7.60 428.40 1825 ---- ---- ---- ---- 417.00 -7.70 424.70 1830 ---- ---- ---- ---- 413.30 -7.60 420.90 1835 ---- ---- ---- ---- 409.60 -7.60 417.20 1840 ---- ---- ---- ---- 406.00 -7.50 413.50 1845 ---- ---- ---- ---- 402.30 -7.50 409.80 1850 ---- ---- ---- ---- 398.70 -7.50 406.20 1855 ---- ---- ---- ---- 395.10 -7.50 402.60 1860 ---- ---- ---- ---- 391.50 -7.50 399.00 1865 ---- ---- ---- ---- 388.00 -7.40 395.40 1870 ---- ---- ---- ---- 384.40 -7.40 391.80 1875 ---- ---- ---- ---- 380.90 -7.40 388.30 1880 ---- ---- ---- ---- 377.50 -7.30 384.80 1885 ---- ---- ---- ---- 374.00 -7.30 381.30 1890 ---- ---- ---- ---- 370.60 -7.20 377.80 1895 ---- ---- ---- ---- 367.20 -7.20 374.40 1900 ---- ---- ---- ---- 363.80 -7.20 371.00 1905 ---- ---- ---- ---- 360.50 -7.10 367.60 1910 ---- ---- ---- ---- 357.20 -7.10 364.30 1915 ---- ---- ---- ---- 353.90 -7.10 361.00 1920 ---- ---- ---- ---- 350.60 -7.10 357.70 1925 ---- ---- ---- ---- 347.40 -7.00 354.40 1930 ---- ---- ---- ---- 344.20 -7.00 351.20 1935 ---- ---- ---- ---- 341.10 -6.90 348.00 1940 ---- ---- ---- ---- 337.90 -6.90 344.80 1945 ---- ---- ---- ---- 334.80 -6.90 341.70 1950 ---- ---- ---- ---- 331.70 -6.90 338.60 1955 ---- ---- ---- ---- 328.70 -6.80 335.50 1960 ---- ---- ---- ---- 325.60 -6.80 332.40 1965 ---- ---- ---- ---- 322.60 -6.80 329.40 1970 ---- ---- ---- ---- 319.70 -6.70 326.40 1975 ---- ---- ---- ---- 316.70 -6.70 323.40 1980 ---- ---- ---- ---- 313.80 -6.60 320.40 1985 ---- ---- ---- ---- 310.90 -6.60 317.50 1990 ---- ---- ---- ---- 308.00 -6.60 314.60 1995 ---- ---- ---- ---- 305.10 -6.60 311.70 2000 ---- ---- ---- ---- 302.30 -6.50 308.80 2005 ---- ---- ---- ---- 299.50 -6.50 306.00 2010 ---- ---- ---- ---- 296.70 -6.50 303.20 2015 ---- ---- ---- ---- 293.90 -6.50 300.40 2020 ---- ---- ---- ---- 291.20 -6.40 297.60 2025 ---- ---- ---- ---- 288.50 -6.30 294.80 2030 ---- ---- ---- ---- 285.80 -6.30 292.10 2035 ---- ---- ---- ---- 283.20 -6.20 289.40 2040 ---- ---- ---- ---- 280.50 -6.30 286.80 2045 ---- ---- ---- ---- 277.90 -6.30 284.20 2050 ---- ---- ---- ---- 275.40 -6.20 281.60 2055 ---- ---- ---- ---- 272.90 -6.10 279.00 2060 ---- ---- ---- ---- 270.40 -6.10 276.50 2065 ---- ---- ---- ---- 267.90 -6.10 274.00 2070 ---- ---- ---- ---- 265.50 -6.00 271.50 2075 ---- ---- ---- ---- 263.10 -6.00 269.10 2080 ---- ---- ---- ---- 260.80 -5.90 266.70 2085 ---- ---- ---- ---- 258.40 -6.00 264.40 2090 ---- ---- ---- ---- 256.20 -5.90 262.10 2095 ---- ---- ---- ---- 253.90 -5.90 259.80 2100 ---- ---- ---- ---- 251.70 -5.80 257.50 2105 ---- ---- ---- ---- 249.50 -5.80 255.30 2110 ---- ---- ---- ---- 247.30 -5.80 253.10 2115 ---- ---- ---- ---- 245.20 -5.70 250.90 2120 ---- ---- ---- ---- 243.10 -5.70 248.80 2125 ---- ---- ---- ---- 241.00 -5.70 246.70 2130 ---- ---- ---- ---- 238.90 -5.70 244.60 2135 ---- ---- ---- ---- 236.90 -5.60 242.50 2140 ---- ---- ---- ---- 234.90 -5.60 240.50 2145 ---- ---- ---- ---- 232.90 -5.60 238.50 2150 ---- ---- ---- ---- 231.00 -5.50 236.50 2155 ---- ---- ---- ---- 229.10 -5.50 234.60 2160 ---- ---- ---- ---- 227.20 -5.40 232.60 2165 ---- ---- ---- ---- 225.30 -5.40 230.70 2170 ---- ---- ---- ---- 223.50 -5.40 228.90 2175 ---- ---- ---- ---- 221.70 -5.30 227.00 2180 ---- ---- ---- ---- 219.90 -5.30 225.20 2185 ---- ---- ---- ---- 218.10 -5.30 223.40 2190 ---- ---- ---- ---- 216.40 -5.30 221.70 2195 ---- ---- ---- ---- 214.70 -5.30 220.00 2200 ---- ---- ---- ---- 213.10 -5.20 218.30 2205 ---- ---- ---- ---- 211.40 -5.20 216.60 2210 ---- ---- ---- ---- 209.80 -5.10 214.90 2215 ---- ---- ---- ---- 208.20 -5.10 213.30 2220 ---- ---- ---- ---- 206.70 -5.00 211.70 2225 ---- ---- ---- ---- 205.10 -5.10 210.20 2230 ---- ---- ---- ---- 203.60 -5.00 208.60 2235 ---- ---- ---- ---- 202.10 -5.00 207.10 2240 ---- ---- ---- ---- 200.70 -4.90 205.60 2245 ---- ---- ---- ---- 199.20 -5.00 204.20 2250 ---- ---- ---- ---- 197.80 -4.90 202.70 2255 ---- ---- ---- ---- 196.50 -4.80 201.30 2260 ---- ---- ---- ---- 195.10 -4.80 199.90 2265 ---- ---- ---- ---- 193.80 -4.80 198.60 2270 ---- ---- ---- ---- 192.40 -4.80 197.20 2275 ---- ---- ---- ---- 191.10 -4.80 195.90 2280 ---- ---- ---- ---- 189.90 -4.70 194.60 2285 ---- ---- ---- ---- 188.60 -4.70 193.30 2290 ---- ---- ---- ---- 187.40 -4.70 192.10 2295 ---- ---- ---- ---- 186.20 -4.60 190.80 2300 ---- ---- ---- ---- 185.00 -4.60 189.60 2305 ---- ---- ---- ---- 183.80 -4.60 188.40 2310 ---- ---- ---- ---- 182.60 -4.60 187.20 2315 ---- ---- ---- ---- 181.50 -4.50 186.00 2320 ---- ---- ---- ---- 180.30 -4.60 184.90 2325 ---- ---- ---- ---- 179.20 -4.50 183.70 2330 ---- ---- ---- ---- 178.10 -4.50 182.60 2335 ---- ---- ---- ---- 177.10 -4.40 181.50 2340 ---- ---- ---- ---- 176.00 -4.40 180.40 2345 ---- ---- ---- ---- 175.00 -4.40 179.40 2350 ---- ---- ---- ---- 173.90 -4.40 178.30 2355 ---- ---- ---- ---- 172.90 -4.40 177.30 2360 ---- ---- ---- ---- 171.90 -4.30 176.20 2365 ---- ---- ---- ---- 170.90 -4.30 175.20 2370 ---- ---- ---- ---- 169.90 -4.30 174.20 2375 ---- ---- ---- ---- 169.00 -4.20 173.20 2380 ---- ---- ---- ---- 168.00 -4.30 172.30 2385 ---- ---- ---- ---- 167.10 -4.20 171.30 2390 ---- ---- ---- ---- 166.10 -4.20 170.30 2395 ---- ---- ---- ---- 165.20 -4.20 169.40 2400 ---- ---- ---- ---- 164.30 -4.20 168.50 2405 ---- ---- ---- ---- 163.40 -4.10 167.50 2410 ---- ---- ---- ---- 162.50 -4.10 166.60 2415 ---- ---- ---- ---- 161.60 -4.10 165.70 2420 ---- ---- ---- ---- 160.80 -4.10 164.90 2425 ---- ---- ---- ---- 159.90 -4.10 164.00 2430 ---- ---- ---- ---- 159.10 -4.00 163.10 2435 ---- ---- ---- ---- 158.20 -4.10 162.30 2440 ---- ---- ---- ---- 157.40 -4.00 161.40 2445 ---- ---- ---- ---- 156.60 -4.00 160.60 2450 ---- ---- ---- ---- 155.80 -3.90 159.70 2455 ---- ---- ---- ---- 155.00 -3.90 158.90 2460 ---- ---- ---- ---- 154.20 -3.90 158.10 2465 ---- ---- ---- ---- 153.40 -3.90 157.30 2470 ---- ---- ---- ---- 152.60 -3.90 156.50 2475 ---- ---- ---- ---- 151.90 -3.80 155.70 2480 ---- ---- ---- ---- 151.10 -3.80 154.90 2485 ---- ---- ---- ---- 150.40 -3.80 154.20 2490 ---- ---- ---- ---- 149.60 -3.80 153.40 2495 ---- ---- ---- ---- 148.90 -3.80 152.70 2500 ---- ---- ---- ---- 148.20 -3.70 151.90 2510 ---- ---- ---- ---- 146.70 -3.80 150.50 2520 ---- ---- ---- ---- 145.30 -3.70 149.00 2525 ---- ---- ---- ---- 144.70 -3.60 148.30 2530 ---- ---- ---- ---- 144.00 -3.60 147.60 2540 ---- ---- ---- ---- 142.60 -3.70 146.30 2550 ---- ---- ---- ---- 141.30 -3.60 144.90 2560 ---- ---- ---- ---- 140.10 -3.50 143.60 2570 ---- ---- ---- ---- 138.80 -3.50 142.30 2575 ---- ---- ---- ---- 138.20 -3.50 141.70 2580 ---- ---- ---- ---- 137.60 -3.50 141.10 2590 ---- ---- ---- ---- 136.40 -3.50 139.90 2600 ---- ---- ---- ---- 135.20 -3.50 138.70 2625 ---- ---- ---- ---- 132.40 -3.40 135.80 2650 ---- ---- ---- ---- 129.80 -3.30 133.10 2675 ---- ---- ---- ---- 127.20 -3.30 130.50 2700 ---- ---- ---- ---- 124.90 -3.10 128.00 2725 ---- ---- ---- ---- 122.60 -3.10 125.70 2750 ---- ---- ---- ---- 120.50 -3.00 123.50 2775 ---- ---- ---- ---- 118.40 -3.00 121.40 2800 ---- ---- ---- ---- 116.50 -3.00 119.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 841.60 -10.00 851.60 1375 ---- ---- ---- ---- 818.00 -9.80 827.80 1400 ---- ---- ---- ---- 794.60 -9.70 804.30 1425 ---- ---- ---- ---- 771.50 -9.60 781.10 1450 ---- ---- ---- ---- 748.80 -9.40 758.20 1475 ---- ---- ---- ---- 726.30 -9.20 735.50 1500 ---- ---- ---- ---- 704.00 -9.20 713.20 1525 ---- ---- ---- ---- 682.10 -9.00 691.10 1550 ---- ---- ---- ---- 660.40 -8.90 669.30 1560 ---- ---- ---- ---- 651.80 -8.80 660.60 1570 ---- ---- ---- ---- 643.20 -8.80 652.00 1575 ---- ---- ---- ---- 638.90 -8.80 647.70 1580 ---- ---- ---- ---- 634.70 -8.70 643.40 1590 ---- ---- ---- ---- 626.20 -8.70 634.90 1600 ---- ---- ---- ---- 617.70 -8.70 626.40 1610 ---- ---- ---- ---- 609.30 -8.70 618.00 1620 ---- ---- ---- ---- 601.00 -8.60 609.60 1625 ---- ---- ---- ---- 596.80 -8.60 605.40 1630 ---- ---- ---- ---- 592.70 -8.50 601.20 1640 ---- ---- ---- ---- 584.40 -8.50 592.90 1650 ---- ---- ---- ---- 576.10 -8.50 584.60 1655 ---- ---- ---- ---- 572.00 -8.40 580.40 1660 ---- ---- ---- ---- 567.90 -8.40 576.30 1665 ---- ---- ---- ---- 563.90 -8.30 572.20 1670 ---- ---- ---- ---- 559.80 -8.30 568.10 1675 ---- ---- ---- ---- 555.70 -8.30 564.00 1680 ---- ---- ---- ---- 551.70 -8.30 560.00 1685 ---- ---- ---- ---- 547.60 -8.30 555.90 1690 ---- ---- ---- ---- 543.60 -8.20 551.80 1695 ---- ---- ---- ---- 539.60 -8.20 547.80 1700 ---- ---- ---- ---- 535.60 -8.20 543.80 1705 ---- ---- ---- ---- 531.60 -8.10 539.70 1710 ---- ---- ---- ---- 527.60 -8.10 535.70 1715 ---- ---- ---- ---- 523.60 -8.10 531.70 1720 ---- ---- ---- ---- 519.60 -8.10 527.70 1725 ---- ---- ---- ---- 515.70 -8.00 523.70 1730 ---- ---- ---- ---- 511.70 -8.10 519.80 1735 ---- ---- ---- ---- 507.80 -8.00 515.80 1740 ---- ---- ---- ---- 503.90 -7.90 511.80 1745 ---- ---- ---- ---- 500.00 -7.90 507.90 1750 ---- ---- ---- ---- 496.00 -8.00 504.00 1755 ---- ---- ---- ---- 492.20 -7.90 500.10 1760 ---- ---- ---- ---- 488.30 -7.90 496.20 1765 ---- ---- ---- ---- 484.40 -7.90 492.30 1770 ---- ---- ---- ---- 480.60 -7.80 488.40 1775 ---- ---- ---- ---- 476.70 -7.80 484.50 1780 ---- ---- ---- ---- 472.90 -7.80 480.70 1785 ---- ---- ---- ---- 469.10 -7.70 476.80 1790 ---- ---- ---- ---- 465.30 -7.70 473.00 1795 ---- ---- ---- ---- 461.50 -7.70 469.20 1800 ---- ---- ---- ---- 457.70 -7.70 465.40 1805 ---- ---- ---- ---- 453.90 -7.70 461.60 1810 ---- ---- ---- ---- 450.20 -7.60 457.80 1815 ---- ---- ---- ---- 446.40 -7.60 454.00 1820 ---- ---- ---- ---- 442.70 -7.60 450.30 1825 ---- ---- ---- ---- 439.00 -7.60 446.60 1830 ---- ---- ---- ---- 435.30 -7.50 442.80 1835 ---- ---- ---- ---- 431.70 -7.40 439.10 1840 ---- ---- ---- ---- 428.00 -7.50 435.50 1845 ---- ---- ---- ---- 424.40 -7.40 431.80 1850 ---- ---- ---- ---- 420.70 -7.40 428.10 1855 ---- ---- ---- ---- 417.20 -7.30 424.50 1860 ---- ---- ---- ---- 413.60 -7.30 420.90 1865 ---- ---- ---- ---- 410.00 -7.30 417.30 1870 ---- ---- ---- ---- 406.50 -7.30 413.80 1875 ---- ---- ---- ---- 403.00 -7.20 410.20 1880 ---- ---- ---- ---- 399.50 -7.20 406.70 1885 ---- ---- ---- ---- 396.00 -7.20 403.20 1890 ---- ---- ---- ---- 392.60 -7.10 399.70 1895 ---- ---- ---- ---- 389.20 -7.10 396.30 1900 ---- ---- ---- ---- 385.80 -7.10 392.90 1905 ---- ---- ---- ---- 382.40 -7.10 389.50 1910 ---- ---- ---- ---- 379.10 -7.00 386.10 1915 ---- ---- ---- ---- 375.80 -7.00 382.80 1920 ---- ---- ---- ---- 372.50 -7.00 379.50 1925 ---- ---- ---- ---- 369.30 -6.90 376.20 1930 ---- ---- ---- ---- 366.10 -6.90 373.00 1935 ---- ---- ---- ---- 362.90 -6.90 369.80 1940 ---- ---- ---- ---- 359.70 -6.90 366.60 1945 ---- ---- ---- ---- 356.60 -6.80 363.40 1950 ---- ---- ---- ---- 353.50 -6.80 360.30 1955 ---- ---- ---- ---- 350.40 -6.80 357.20 1960 ---- ---- ---- ---- 347.40 -6.70 354.10 1965 ---- ---- ---- ---- 344.40 -6.70 351.10 1970 ---- ---- ---- ---- 341.40 -6.70 348.10 1975 ---- ---- ---- ---- 338.40 -6.70 345.10 1980 ---- ---- ---- ---- 335.50 -6.60 342.10 1985 ---- ---- ---- ---- 332.60 -6.60 339.20 1990 ---- ---- ---- ---- 329.70 -6.50 336.20 1995 ---- ---- ---- ---- 326.80 -6.60 333.40 2000 ---- ---- ---- ---- 324.00 -6.50 330.50 2005 ---- ---- ---- ---- 321.20 -6.40 327.60 2010 ---- ---- ---- ---- 318.40 -6.40 324.80 2015 ---- ---- ---- ---- 315.60 -6.40 322.00 2020 ---- ---- ---- ---- 312.90 -6.30 319.20 2025 ---- ---- ---- ---- 310.10 -6.40 316.50 2030 ---- ---- ---- ---- 307.40 -6.30 313.70 2035 ---- ---- ---- ---- 304.80 -6.20 311.00 2040 ---- ---- ---- ---- 302.10 -6.20 308.30 2045 ---- ---- ---- ---- 299.50 -6.20 305.70 2050 ---- ---- ---- ---- 296.90 -6.20 303.10 2055 ---- ---- ---- ---- 294.30 -6.20 300.50 2060 ---- ---- ---- ---- 291.80 -6.10 297.90 2065 ---- ---- ---- ---- 289.30 -6.10 295.40 2070 ---- ---- ---- ---- 286.80 -6.10 292.90 2075 ---- ---- ---- ---- 284.40 -6.00 290.40 2080 ---- ---- ---- ---- 282.00 -6.00 288.00 2085 ---- ---- ---- ---- 279.60 -6.00 285.60 2090 ---- ---- ---- ---- 277.30 -5.90 283.20 2095 ---- ---- ---- ---- 275.00 -5.90 280.90 2100 ---- ---- ---- ---- 272.70 -5.90 278.60 2105 ---- ---- ---- ---- 270.50 -5.90 276.40 2110 ---- ---- ---- ---- 268.30 -5.80 274.10 2115 ---- ---- ---- ---- 266.20 -5.70 271.90 2120 ---- ---- ---- ---- 264.00 -5.80 269.80 2125 ---- ---- ---- ---- 261.90 -5.70 267.60 2130 ---- ---- ---- ---- 259.80 -5.70 265.50 2135 ---- ---- ---- ---- 257.80 -5.60 263.40 2140 ---- ---- ---- ---- 255.70 -5.70 261.40 2145 ---- ---- ---- ---- 253.70 -5.60 259.30 2150 ---- ---- ---- ---- 251.80 -5.50 257.30 2155 ---- ---- ---- ---- 249.80 -5.50 255.30 2160 ---- ---- ---- ---- 247.90 -5.50 253.40 2165 ---- ---- ---- ---- 246.00 -5.50 251.50 2170 ---- ---- ---- ---- 244.10 -5.50 249.60 2175 ---- ---- ---- ---- 242.30 -5.40 247.70 2180 ---- ---- ---- ---- 240.50 -5.40 245.90 2185 ---- ---- ---- ---- 238.70 -5.40 244.10 2190 ---- ---- ---- ---- 236.90 -5.40 242.30 2195 ---- ---- ---- ---- 235.20 -5.30 240.50 2200 ---- ---- ---- ---- 233.50 -5.30 238.80 2205 ---- ---- ---- ---- 231.80 -5.30 237.10 2210 ---- ---- ---- ---- 230.20 -5.20 235.40 2215 ---- ---- ---- ---- 228.60 -5.10 233.70 2220 ---- ---- ---- ---- 227.00 -5.10 232.10 2225 ---- ---- ---- ---- 225.40 -5.10 230.50 2230 ---- ---- ---- ---- 223.90 -5.10 229.00 2235 ---- ---- ---- ---- 222.40 -5.00 227.40 2240 ---- ---- ---- ---- 220.90 -5.00 225.90 2245 ---- ---- ---- ---- 219.40 -5.00 224.40 2250 ---- ---- ---- ---- 218.00 -5.00 223.00 2255 ---- ---- ---- ---- 216.60 -4.90 221.50 2260 ---- ---- ---- ---- 215.20 -4.90 220.10 2265 ---- ---- ---- ---- 213.80 -4.90 218.70 2270 ---- ---- ---- ---- 212.50 -4.90 217.40 2275 ---- ---- ---- ---- 211.20 -4.80 216.00 2280 ---- ---- ---- ---- 209.90 -4.80 214.70 2285 ---- ---- ---- ---- 208.60 -4.80 213.40 2290 ---- ---- ---- ---- 207.30 -4.80 212.10 2295 ---- ---- ---- ---- 206.10 -4.80 210.90 2300 ---- ---- ---- ---- 204.90 -4.70 209.60 2305 ---- ---- ---- ---- 203.70 -4.70 208.40 2310 ---- ---- ---- ---- 202.50 -4.70 207.20 2315 ---- ---- ---- ---- 201.40 -4.60 206.00 2320 ---- ---- ---- ---- 200.20 -4.70 204.90 2325 ---- ---- ---- ---- 199.10 -4.60 203.70 2330 ---- ---- ---- ---- 198.00 -4.60 202.60 2335 ---- ---- ---- ---- 196.90 -4.60 201.50 2340 ---- ---- ---- ---- 195.80 -4.60 200.40 2345 ---- ---- ---- ---- 194.80 -4.50 199.30 2350 ---- ---- ---- ---- 193.70 -4.50 198.20 2355 ---- ---- ---- ---- 192.70 -4.50 197.20 2360 ---- ---- ---- ---- 191.70 -4.40 196.10 2365 ---- ---- ---- ---- 190.70 -4.40 195.10 2370 ---- ---- ---- ---- 189.70 -4.40 194.10 2375 ---- ---- ---- ---- 188.70 -4.40 193.10 2380 ---- ---- ---- ---- 187.80 -4.30 192.10 2385 ---- ---- ---- ---- 186.80 -4.40 191.20 2390 ---- ---- ---- ---- 185.90 -4.30 190.20 2395 ---- ---- ---- ---- 185.00 -4.30 189.30 2400 ---- ---- ---- ---- 184.10 -4.30 188.40 2405 ---- ---- ---- ---- 183.20 -4.20 187.40 2410 ---- ---- ---- ---- 182.30 -4.20 186.50 2415 ---- ---- ---- ---- 181.40 -4.30 185.70 2420 ---- ---- ---- ---- 180.60 -4.20 184.80 2425 ---- ---- ---- ---- 179.70 -4.20 183.90 2430 ---- ---- ---- ---- 178.90 -4.20 183.10 2435 ---- ---- ---- ---- 178.10 -4.10 182.20 2440 ---- ---- ---- ---- 177.20 -4.20 181.40 2445 ---- ---- ---- ---- 176.40 -4.20 180.60 2450 ---- ---- ---- ---- 175.60 -4.10 179.70 2455 ---- ---- ---- ---- 174.90 -4.00 178.90 2460 ---- ---- ---- ---- 174.10 -4.00 178.10 2465 ---- ---- ---- ---- 173.30 -4.10 177.40 2470 ---- ---- ---- ---- 172.60 -4.00 176.60 2475 ---- ---- ---- ---- 171.80 -4.00 175.80 2480 ---- ---- ---- ---- 171.10 -4.00 175.10 2485 ---- ---- ---- ---- 170.40 -3.90 174.30 2490 ---- ---- ---- ---- 169.60 -4.00 173.60 2495 ---- ---- ---- ---- 168.90 -4.00 172.90 2500 ---- ---- ---- ---- 168.20 -3.90 172.10 2505 ---- ---- ---- ---- 167.50 -3.90 171.40 2510 ---- ---- ---- ---- 166.80 -3.90 170.70 2515 ---- ---- ---- ---- 166.20 -3.80 170.00 2520 ---- ---- ---- ---- 165.50 -3.80 169.30 2525 ---- ---- ---- ---- 164.80 -3.90 168.70 2530 ---- ---- ---- ---- 164.20 -3.80 168.00 2540 ---- ---- ---- ---- 162.90 -3.80 166.70 2550 ---- ---- ---- ---- 161.60 -3.80 165.40 2560 ---- ---- ---- ---- 160.40 -3.70 164.10 2570 ---- ---- ---- ---- 159.20 -3.70 162.90 2575 ---- ---- ---- ---- 158.60 -3.70 162.30 2580 ---- ---- ---- ---- 158.00 -3.70 161.70 2590 ---- ---- ---- ---- 156.80 -3.70 160.50 2600 ---- ---- ---- ---- 155.70 -3.60 159.30 2610 ---- ---- ---- ---- 154.60 -3.60 158.20 2625 ---- ---- ---- ---- 153.00 -3.50 156.50 2650 ---- ---- ---- ---- 150.40 -3.50 153.90 2675 ---- ---- ---- ---- 148.00 -3.40 151.40 2700 ---- ---- ---- ---- 145.70 -3.40 149.10 2725 ---- ---- ---- ---- 143.60 -3.30 146.90 2750 ---- ---- ---- ---- 141.50 -3.30 144.80 2775 ---- ---- ---- ---- 139.60 -3.20 142.80 2800 ---- ---- ---- ---- 137.80 -3.10 140.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 842.40 -9.70 852.10 1400 ---- ---- ---- ---- 819.40 -9.50 828.90 1425 ---- ---- ---- ---- 796.70 -9.40 806.10 1450 ---- ---- ---- ---- 774.20 -9.30 783.50 1475 ---- ---- ---- ---- 752.00 -9.10 761.10 1500 ---- ---- ---- ---- 730.00 -9.10 739.10 1525 ---- ---- ---- ---- 708.30 -9.00 717.30 1550 ---- ---- ---- ---- 686.90 -8.80 695.70 1570 ---- ---- ---- ---- 669.90 -8.70 678.60 1575 ---- ---- ---- ---- 665.70 -8.70 674.40 1580 ---- ---- ---- ---- 661.50 -8.60 670.10 1590 ---- ---- ---- ---- 653.10 -8.60 661.70 1600 ---- ---- ---- ---- 644.70 -8.60 653.30 1610 ---- ---- ---- ---- 636.40 -8.50 644.90 1620 ---- ---- ---- ---- 628.10 -8.50 636.60 1625 ---- ---- ---- ---- 624.00 -8.50 632.50 1630 ---- ---- ---- ---- 619.90 -8.40 628.30 1640 ---- ---- ---- ---- 611.70 -8.40 620.10 1650 ---- ---- ---- ---- 603.60 -8.30 611.90 1660 ---- ---- ---- ---- 595.40 -8.30 603.70 1670 ---- ---- ---- ---- 587.30 -8.30 595.60 1675 ---- ---- ---- ---- 583.30 -8.20 591.50 1680 ---- ---- ---- ---- 579.30 -8.20 587.50 1685 ---- ---- ---- ---- 575.30 -8.20 583.50 1690 ---- ---- ---- ---- 571.30 -8.10 579.40 1695 ---- ---- ---- ---- 567.30 -8.10 575.40 1700 ---- ---- ---- ---- 563.30 -8.10 571.40 1705 ---- ---- ---- ---- 559.40 -8.00 567.40 1710 ---- ---- ---- ---- 555.40 -8.00 563.40 1715 ---- ---- ---- ---- 551.40 -8.10 559.50 1720 ---- ---- ---- ---- 547.50 -8.00 555.50 1725 ---- ---- ---- ---- 543.60 -7.90 551.50 1730 ---- ---- ---- ---- 539.60 -8.00 547.60 1735 ---- ---- ---- ---- 535.70 -8.00 543.70 1740 ---- ---- ---- ---- 531.80 -7.90 539.70 1745 ---- ---- ---- ---- 527.90 -7.90 535.80 1750 ---- ---- ---- ---- 524.10 -7.80 531.90 1755 ---- ---- ---- ---- 520.20 -7.80 528.00 1760 ---- ---- ---- ---- 516.30 -7.80 524.10 1765 ---- ---- ---- ---- 512.50 -7.70 520.20 1770 ---- ---- ---- ---- 508.60 -7.80 516.40 1775 ---- ---- ---- ---- 504.80 -7.70 512.50 1780 ---- ---- ---- ---- 501.00 -7.70 508.70 1785 ---- ---- ---- ---- 497.20 -7.60 504.80 1790 ---- ---- ---- ---- 493.40 -7.60 501.00 1795 ---- ---- ---- ---- 489.60 -7.60 497.20 1800 ---- ---- ---- ---- 485.80 -7.60 493.40 1805 ---- ---- ---- ---- 482.10 -7.50 489.60 1810 ---- ---- ---- ---- 478.30 -7.60 485.90 1815 ---- ---- ---- ---- 474.60 -7.50 482.10 1820 ---- ---- ---- ---- 470.80 -7.50 478.30 1825 ---- ---- ---- ---- 467.10 -7.50 474.60 1830 ---- ---- ---- ---- 463.40 -7.50 470.90 1835 ---- ---- ---- ---- 459.80 -7.40 467.20 1840 ---- ---- ---- ---- 456.10 -7.40 463.50 1845 ---- ---- ---- ---- 452.40 -7.40 459.80 1850 ---- ---- ---- ---- 448.80 -7.30 456.10 1855 ---- ---- ---- ---- 445.20 -7.30 452.50 1860 ---- ---- ---- ---- 441.60 -7.30 448.90 1865 ---- ---- ---- ---- 438.00 -7.20 445.20 1870 ---- ---- ---- ---- 434.40 -7.20 441.60 1875 ---- ---- ---- ---- 430.80 -7.30 438.10 1880 ---- ---- ---- ---- 427.30 -7.20 434.50 1885 ---- ---- ---- ---- 423.80 -7.20 431.00 1890 ---- ---- ---- ---- 420.30 -7.10 427.40 1895 ---- ---- ---- ---- 416.80 -7.10 423.90 1900 ---- ---- ---- ---- 413.40 -7.10 420.50 1905 ---- ---- ---- ---- 410.00 -7.00 417.00 1910 ---- ---- ---- ---- 406.60 -7.00 413.60 1915 ---- ---- ---- ---- 403.20 -7.00 410.20 1920 ---- ---- ---- ---- 399.80 -7.00 406.80 1925 ---- ---- ---- ---- 396.50 -7.00 403.50 1930 ---- ---- ---- ---- 393.20 -6.90 400.10 1935 ---- ---- ---- ---- 390.00 -6.80 396.80 1940 ---- ---- ---- ---- 386.70 -6.90 393.60 1945 ---- ---- ---- ---- 383.50 -6.80 390.30 1950 ---- ---- ---- ---- 380.30 -6.80 387.10 1955 ---- ---- ---- ---- 377.20 -6.80 384.00 1960 ---- ---- ---- ---- 374.10 -6.70 380.80 1965 ---- ---- ---- ---- 371.00 -6.70 377.70 1970 ---- ---- ---- ---- 367.90 -6.70 374.60 1975 ---- ---- ---- ---- 364.90 -6.70 371.60 1980 ---- ---- ---- ---- 361.90 -6.60 368.50 1985 ---- ---- ---- ---- 358.90 -6.60 365.50 1990 ---- ---- ---- ---- 356.00 -6.50 362.50 1995 ---- ---- ---- ---- 353.00 -6.60 359.60 2000 ---- ---- ---- ---- 350.10 -6.60 356.70 2005 ---- ---- ---- ---- 347.30 -6.50 353.80 2010 ---- ---- ---- ---- 344.40 -6.50 350.90 2015 ---- ---- ---- ---- 341.60 -6.40 348.00 2020 ---- ---- ---- ---- 338.80 -6.40 345.20 2025 ---- ---- ---- ---- 336.00 -6.40 342.40 2030 ---- ---- ---- ---- 333.30 -6.30 339.60 2035 ---- ---- ---- ---- 330.60 -6.30 336.90 2040 ---- ---- ---- ---- 327.80 -6.30 334.10 2045 ---- ---- ---- ---- 325.20 -6.20 331.40 2050 ---- ---- ---- ---- 322.50 -6.20 328.70 2055 ---- ---- ---- ---- 319.80 -6.20 326.00 2060 ---- ---- ---- ---- 317.20 -6.20 323.40 2065 ---- ---- ---- ---- 314.60 -6.20 320.80 2070 ---- ---- ---- ---- 312.10 -6.10 318.20 2075 ---- ---- ---- ---- 309.50 -6.10 315.60 2080 ---- ---- ---- ---- 307.00 -6.10 313.10 2085 ---- ---- ---- ---- 304.60 -6.00 310.60 2090 ---- ---- ---- ---- 302.10 -6.00 308.10 2095 ---- ---- ---- ---- 299.70 -6.00 305.70 2100 ---- ---- ---- ---- 297.30 -6.00 303.30 2105 ---- ---- ---- ---- 295.00 -5.90 300.90 2110 ---- ---- ---- ---- 292.70 -5.90 298.60 2115 ---- ---- ---- ---- 290.40 -5.90 296.30 2120 ---- ---- ---- ---- 288.20 -5.80 294.00 2125 ---- ---- ---- ---- 286.00 -5.80 291.80 2130 ---- ---- ---- ---- 283.80 -5.80 289.60 2135 ---- ---- ---- ---- 281.70 -5.70 287.40 2140 ---- ---- ---- ---- 279.60 -5.70 285.30 2145 ---- ---- ---- ---- 277.50 -5.70 283.20 2150 ---- ---- ---- ---- 275.50 -5.60 281.10 2155 ---- ---- ---- ---- 273.40 -5.60 279.00 2160 ---- ---- ---- ---- 271.40 -5.60 277.00 2165 ---- ---- ---- ---- 269.50 -5.50 275.00 2170 ---- ---- ---- ---- 267.50 -5.50 273.00 2175 ---- ---- ---- ---- 265.60 -5.50 271.10 2180 ---- ---- ---- ---- 263.70 -5.50 269.20 2185 ---- ---- ---- ---- 261.80 -5.50 267.30 2190 ---- ---- ---- ---- 260.00 -5.40 265.40 2195 ---- ---- ---- ---- 258.20 -5.40 263.60 2200 ---- ---- ---- ---- 256.40 -5.40 261.80 2205 ---- ---- ---- ---- 254.60 -5.40 260.00 2210 ---- ---- ---- ---- 252.90 -5.30 258.20 2215 ---- ---- ---- ---- 251.20 -5.30 256.50 2220 ---- ---- ---- ---- 249.50 -5.30 254.80 2225 ---- ---- ---- ---- 247.90 -5.20 253.10 2230 ---- ---- ---- ---- 246.30 -5.20 251.50 2235 ---- ---- ---- ---- 244.70 -5.10 249.80 2240 ---- ---- ---- ---- 243.10 -5.10 248.20 2245 ---- ---- ---- ---- 241.60 -5.10 246.70 2250 ---- ---- ---- ---- 240.00 -5.10 245.10 2255 ---- ---- ---- ---- 238.60 -5.00 243.60 2260 ---- ---- ---- ---- 237.10 -5.00 242.10 2265 ---- ---- ---- ---- 235.70 -5.00 240.70 2270 ---- ---- ---- ---- 234.20 -5.00 239.20 2275 ---- ---- ---- ---- 232.90 -4.90 237.80 2280 ---- ---- ---- ---- 231.50 -4.90 236.40 2285 ---- ---- ---- ---- 230.20 -4.90 235.10 2290 ---- ---- ---- ---- 228.90 -4.90 233.80 2295 ---- ---- ---- ---- 227.60 -4.80 232.40 2300 ---- ---- ---- ---- 226.30 -4.80 231.10 2305 ---- ---- ---- ---- 225.10 -4.80 229.90 2310 ---- ---- ---- ---- 223.80 -4.80 228.60 2315 ---- ---- ---- ---- 222.60 -4.80 227.40 2320 ---- ---- ---- ---- 221.40 -4.80 226.20 2325 ---- ---- ---- ---- 220.30 -4.70 225.00 2330 ---- ---- ---- ---- 219.10 -4.70 223.80 2335 ---- ---- ---- ---- 218.00 -4.70 222.70 2340 ---- ---- ---- ---- 216.90 -4.70 221.60 2345 ---- ---- ---- ---- 215.80 -4.70 220.50 2350 ---- ---- ---- ---- 214.70 -4.70 219.40 2355 ---- ---- ---- ---- 213.70 -4.60 218.30 2360 ---- ---- ---- ---- 212.60 -4.60 217.20 2365 ---- ---- ---- ---- 211.60 -4.60 216.20 2370 ---- ---- ---- ---- 210.60 -4.50 215.10 2375 ---- ---- ---- ---- 209.60 -4.50 214.10 2380 ---- ---- ---- ---- 208.60 -4.50 213.10 2385 ---- ---- ---- ---- 207.70 -4.40 212.10 2390 ---- ---- ---- ---- 206.70 -4.50 211.20 2395 ---- ---- ---- ---- 205.80 -4.40 210.20 2400 ---- ---- ---- ---- 204.80 -4.50 209.30 2405 ---- ---- ---- ---- 203.90 -4.40 208.30 2410 ---- ---- ---- ---- 203.00 -4.40 207.40 2415 ---- ---- ---- ---- 202.10 -4.40 206.50 2420 ---- ---- ---- ---- 201.30 -4.30 205.60 2425 ---- ---- ---- ---- 200.40 -4.30 204.70 2430 ---- ---- ---- ---- 199.50 -4.30 203.80 2435 ---- ---- ---- ---- 198.70 -4.30 203.00 2440 ---- ---- ---- ---- 197.80 -4.30 202.10 2445 ---- ---- ---- ---- 197.00 -4.30 201.30 2450 ---- ---- ---- ---- 196.20 -4.20 200.40 2455 ---- ---- ---- ---- 195.40 -4.20 199.60 2460 ---- ---- ---- ---- 194.60 -4.20 198.80 2465 ---- ---- ---- ---- 193.80 -4.20 198.00 2470 ---- ---- ---- ---- 193.00 -4.20 197.20 2475 ---- ---- ---- ---- 192.30 -4.10 196.40 2480 ---- ---- ---- ---- 191.50 -4.10 195.60 2485 ---- ---- ---- ---- 190.70 -4.10 194.80 2490 ---- ---- ---- ---- 190.00 -4.10 194.10 2495 ---- ---- ---- ---- 189.20 -4.10 193.30 2500 ---- ---- ---- ---- 188.50 -4.10 192.60 2505 ---- ---- ---- ---- 187.80 -4.00 191.80 2510 ---- ---- ---- ---- 187.10 -4.00 191.10 2515 ---- ---- ---- ---- 186.40 -4.00 190.40 2520 ---- ---- ---- ---- 185.70 -4.00 189.70 2525 ---- ---- ---- ---- 185.00 -3.90 188.90 2530 ---- ---- ---- ---- 184.30 -3.90 188.20 2535 ---- ---- ---- ---- 183.60 -4.00 187.60 2540 ---- ---- ---- ---- 182.90 -4.00 186.90 2550 ---- ---- ---- ---- 181.60 -3.90 185.50 2560 ---- ---- ---- ---- 180.30 -3.90 184.20 2570 ---- ---- ---- ---- 179.10 -3.80 182.90 2575 ---- ---- ---- ---- 178.40 -3.90 182.30 2580 ---- ---- ---- ---- 177.80 -3.80 181.60 2590 ---- ---- ---- ---- 176.60 -3.80 180.40 2600 ---- ---- ---- ---- 175.40 -3.80 179.20 2610 ---- ---- ---- ---- 174.30 -3.70 178.00 2620 ---- ---- ---- ---- 173.10 -3.70 176.80 2625 ---- ---- ---- ---- 172.60 -3.70 176.30 2630 ---- ---- ---- ---- 172.00 -3.70 175.70 2650 ---- ---- ---- ---- 169.90 -3.60 173.50 2675 ---- ---- ---- ---- 167.30 -3.60 170.90 2700 ---- ---- ---- ---- 164.90 -3.50 168.40 2725 ---- ---- ---- ---- 162.60 -3.50 166.10 2750 ---- ---- ---- ---- 160.50 -3.40 163.90 2775 ---- ---- ---- ---- 158.40 -3.40 161.80 2800 ---- ---- ---- ---- 156.50 -3.30 159.80 2825 ---- ---- ---- ---- 154.60 -3.30 157.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 833.70 -9.40 843.10 1425 ---- ---- ---- ---- 811.30 -9.30 820.60 1450 ---- ---- ---- ---- 789.10 -9.20 798.30 1475 ---- ---- ---- ---- 767.20 -9.00 776.20 1500 ---- ---- ---- ---- 745.50 -9.00 754.50 1525 ---- ---- ---- ---- 724.10 -8.80 732.90 1550 ---- ---- ---- ---- 702.90 -8.70 711.60 1575 ---- ---- ---- ---- 682.00 -8.60 690.60 1580 ---- ---- ---- ---- 677.80 -8.60 686.40 1590 ---- ---- ---- ---- 669.50 -8.50 678.00 1600 ---- ---- ---- ---- 661.30 -8.40 669.70 1610 ---- ---- ---- ---- 653.10 -8.40 661.50 1620 ---- ---- ---- ---- 644.90 -8.30 653.20 1625 ---- ---- ---- ---- 640.80 -8.30 649.10 1630 ---- ---- ---- ---- 636.70 -8.30 645.00 1640 ---- ---- ---- ---- 628.60 -8.30 636.90 1650 ---- ---- ---- ---- 620.60 -8.20 628.80 1660 ---- ---- ---- ---- 612.50 -8.20 620.70 1670 ---- ---- ---- ---- 604.50 -8.10 612.60 1675 ---- ---- ---- ---- 600.50 -8.10 608.60 1680 ---- ---- ---- ---- 596.50 -8.10 604.60 1685 ---- ---- ---- ---- 592.60 -8.00 600.60 1690 ---- ---- ---- ---- 588.60 -8.10 596.70 1695 ---- ---- ---- ---- 584.70 -8.00 592.70 1700 ---- ---- ---- ---- 580.70 -8.00 588.70 1705 ---- ---- ---- ---- 576.80 -8.00 584.80 1710 ---- ---- ---- ---- 572.90 -7.90 580.80 1715 ---- ---- ---- ---- 569.00 -7.90 576.90 1720 ---- ---- ---- ---- 565.00 -7.90 572.90 1725 ---- ---- ---- ---- 561.20 -7.80 569.00 1730 ---- ---- ---- ---- 557.30 -7.80 565.10 1735 ---- ---- ---- ---- 553.40 -7.80 561.20 1740 ---- ---- ---- ---- 549.50 -7.80 557.30 1745 ---- ---- ---- ---- 545.70 -7.70 553.40 1750 ---- ---- ---- ---- 541.80 -7.80 549.60 1755 ---- ---- ---- ---- 538.00 -7.70 545.70 1760 ---- ---- ---- ---- 534.10 -7.70 541.80 1765 ---- ---- ---- ---- 530.30 -7.70 538.00 1770 ---- ---- ---- ---- 526.50 -7.70 534.20 1775 ---- ---- ---- ---- 522.70 -7.60 530.30 1780 ---- ---- ---- ---- 518.90 -7.60 526.50 1785 ---- ---- ---- ---- 515.10 -7.60 522.70 1790 ---- ---- ---- ---- 511.30 -7.60 518.90 1795 ---- ---- ---- ---- 507.60 -7.50 515.10 1800 ---- ---- ---- ---- 503.80 -7.60 511.40 1805 ---- ---- ---- ---- 500.10 -7.50 507.60 1810 ---- ---- ---- ---- 496.40 -7.40 503.80 1815 ---- ---- ---- ---- 492.70 -7.40 500.10 1820 ---- ---- ---- ---- 489.00 -7.40 496.40 1825 ---- ---- ---- ---- 485.30 -7.40 492.70 1830 ---- ---- ---- ---- 481.60 -7.40 489.00 1835 ---- ---- ---- ---- 477.90 -7.40 485.30 1840 ---- ---- ---- ---- 474.30 -7.30 481.60 1845 ---- ---- ---- ---- 470.60 -7.30 477.90 1850 ---- ---- ---- ---- 467.00 -7.30 474.30 1855 ---- ---- ---- ---- 463.40 -7.20 470.60 1860 ---- ---- ---- ---- 459.80 -7.20 467.00 1865 ---- ---- ---- ---- 456.20 -7.20 463.40 1870 ---- ---- ---- ---- 452.60 -7.20 459.80 1875 ---- ---- ---- ---- 449.10 -7.10 456.20 1880 ---- ---- ---- ---- 445.60 -7.10 452.70 1885 ---- ---- ---- ---- 442.00 -7.20 449.20 1890 ---- ---- ---- ---- 438.60 -7.00 445.60 1895 ---- ---- ---- ---- 435.10 -7.00 442.10 1900 ---- ---- ---- ---- 431.60 -7.10 438.70 1905 ---- ---- ---- ---- 428.20 -7.00 435.20 1910 ---- ---- ---- ---- 424.80 -7.00 431.80 1915 ---- ---- ---- ---- 421.40 -7.00 428.40 1920 ---- ---- ---- ---- 418.10 -6.90 425.00 1925 ---- ---- ---- ---- 414.70 -6.90 421.60 1930 ---- ---- ---- ---- 411.40 -6.90 418.30 1935 ---- ---- ---- ---- 408.10 -6.90 415.00 1940 ---- ---- ---- ---- 404.90 -6.80 411.70 1945 ---- ---- ---- ---- 401.70 -6.70 408.40 1950 ---- ---- ---- ---- 398.50 -6.70 405.20 1955 ---- ---- ---- ---- 395.30 -6.70 402.00 1960 ---- ---- ---- ---- 392.20 -6.70 398.90 1965 ---- ---- ---- ---- 389.10 -6.60 395.70 1970 ---- ---- ---- ---- 386.00 -6.60 392.60 1975 ---- ---- ---- ---- 383.00 -6.60 389.60 1980 ---- ---- ---- ---- 379.90 -6.60 386.50 1985 ---- ---- ---- ---- 377.00 -6.50 383.50 1990 ---- ---- ---- ---- 374.00 -6.50 380.50 1995 ---- ---- ---- ---- 371.10 -6.50 377.60 2000 ---- ---- ---- ---- 368.20 -6.40 374.60 2005 ---- ---- ---- ---- 365.30 -6.40 371.70 2010 ---- ---- ---- ---- 362.40 -6.50 368.90 2015 ---- ---- ---- ---- 359.60 -6.40 366.00 2020 ---- ---- ---- ---- 356.80 -6.40 363.20 2025 ---- ---- ---- ---- 354.00 -6.40 360.40 2030 ---- ---- ---- ---- 351.30 -6.30 357.60 2035 ---- ---- ---- ---- 348.50 -6.30 354.80 2040 ---- ---- ---- ---- 345.80 -6.30 352.10 2045 ---- ---- ---- ---- 343.10 -6.30 349.40 2050 ---- ---- ---- ---- 340.50 -6.20 346.70 2055 ---- ---- ---- ---- 337.80 -6.20 344.00 2060 ---- ---- ---- ---- 335.20 -6.10 341.30 2065 ---- ---- ---- ---- 332.60 -6.10 338.70 2070 ---- ---- ---- ---- 330.00 -6.10 336.10 2075 ---- ---- ---- ---- 327.50 -6.00 333.50 2080 ---- ---- ---- ---- 324.90 -6.10 331.00 2085 ---- ---- ---- ---- 322.40 -6.00 328.40 2090 ---- ---- ---- ---- 320.00 -6.00 326.00 2095 ---- ---- ---- ---- 317.50 -6.00 323.50 2100 ---- ---- ---- ---- 315.10 -6.00 321.10 2105 ---- ---- ---- ---- 312.80 -5.90 318.70 2110 ---- ---- ---- ---- 310.40 -5.90 316.30 2115 ---- ---- ---- ---- 308.10 -5.90 314.00 2120 ---- ---- ---- ---- 305.90 -5.80 311.70 2125 ---- ---- ---- ---- 303.60 -5.80 309.40 2130 ---- ---- ---- ---- 301.40 -5.80 307.20 2135 ---- ---- ---- ---- 299.30 -5.70 305.00 2140 ---- ---- ---- ---- 297.20 -5.70 302.90 2145 ---- ---- ---- ---- 295.10 -5.60 300.70 2150 ---- ---- ---- ---- 293.00 -5.70 298.70 2155 ---- ---- ---- ---- 291.00 -5.60 296.60 2160 ---- ---- ---- ---- 289.00 -5.60 294.60 2165 ---- ---- ---- ---- 287.00 -5.50 292.50 2170 ---- ---- ---- ---- 285.00 -5.60 290.60 2175 ---- ---- ---- ---- 283.10 -5.50 288.60 2180 ---- ---- ---- ---- 281.20 -5.50 286.70 2185 ---- ---- ---- ---- 279.30 -5.50 284.80 2190 ---- ---- ---- ---- 277.40 -5.50 282.90 2195 ---- ---- ---- ---- 275.60 -5.40 281.00 2200 ---- ---- ---- ---- 273.80 -5.40 279.20 2205 ---- ---- ---- ---- 272.00 -5.40 277.40 2210 ---- ---- ---- ---- 270.30 -5.30 275.60 2215 ---- ---- ---- ---- 268.60 -5.30 273.90 2220 ---- ---- ---- ---- 266.90 -5.30 272.20 2225 ---- ---- ---- ---- 265.20 -5.30 270.50 2230 ---- ---- ---- ---- 263.60 -5.20 268.80 2235 ---- ---- ---- ---- 262.00 -5.20 267.20 2240 ---- ---- ---- ---- 260.40 -5.20 265.60 2245 ---- ---- ---- ---- 258.80 -5.20 264.00 2250 ---- ---- ---- ---- 257.30 -5.10 262.40 2255 ---- ---- ---- ---- 255.80 -5.10 260.90 2260 ---- ---- ---- ---- 254.30 -5.10 259.40 2265 ---- ---- ---- ---- 252.90 -5.00 257.90 2270 ---- ---- ---- ---- 251.40 -5.10 256.50 2275 ---- ---- ---- ---- 250.00 -5.10 255.10 2280 ---- ---- ---- ---- 248.70 -5.00 253.70 2285 ---- ---- ---- ---- 247.30 -5.00 252.30 2290 ---- ---- ---- ---- 246.00 -4.90 250.90 2295 ---- ---- ---- ---- 244.70 -4.90 249.60 2300 ---- ---- ---- ---- 243.40 -4.90 248.30 2305 ---- ---- ---- ---- 242.20 -4.90 247.10 2310 ---- ---- ---- ---- 240.90 -4.90 245.80 2315 ---- ---- ---- ---- 239.70 -4.90 244.60 2320 ---- ---- ---- ---- 238.60 -4.80 243.40 2325 ---- ---- ---- ---- 237.40 -4.80 242.20 2330 ---- ---- ---- ---- 236.20 -4.80 241.00 2335 ---- ---- ---- ---- 235.10 -4.80 239.90 2340 ---- ---- ---- ---- 234.00 -4.70 238.70 2345 ---- ---- ---- ---- 232.90 -4.70 237.60 2350 ---- ---- ---- ---- 231.80 -4.70 236.50 2355 ---- ---- ---- ---- 230.80 -4.70 235.50 2360 ---- ---- ---- ---- 229.80 -4.60 234.40 2365 ---- ---- ---- ---- 228.70 -4.70 233.40 2370 ---- ---- ---- ---- 227.70 -4.60 232.30 2375 ---- ---- ---- ---- 226.70 -4.60 231.30 2380 ---- ---- ---- ---- 225.80 -4.50 230.30 2385 ---- ---- ---- ---- 224.80 -4.60 229.40 2390 ---- ---- ---- ---- 223.90 -4.50 228.40 2395 ---- ---- ---- ---- 222.90 -4.50 227.40 2400 ---- ---- ---- ---- 222.00 -4.50 226.50 2405 ---- ---- ---- ---- 221.10 -4.50 225.60 2410 ---- ---- ---- ---- 220.20 -4.50 224.70 2415 ---- ---- ---- ---- 219.30 -4.50 223.80 2420 ---- ---- ---- ---- 218.50 -4.40 222.90 2425 ---- ---- ---- ---- 217.60 -4.40 222.00 2430 ---- ---- ---- ---- 216.80 -4.30 221.10 2435 ---- ---- ---- ---- 215.90 -4.40 220.30 2440 ---- ---- ---- ---- 215.10 -4.40 219.50 2445 ---- ---- ---- ---- 214.30 -4.30 218.60 2450 ---- ---- ---- ---- 213.50 -4.30 217.80 2455 ---- ---- ---- ---- 212.70 -4.30 217.00 2460 ---- ---- ---- ---- 211.90 -4.30 216.20 2465 ---- ---- ---- ---- 211.10 -4.30 215.40 2470 ---- ---- ---- ---- 210.40 -4.20 214.60 2475 ---- ---- ---- ---- 209.60 -4.20 213.80 2480 ---- ---- ---- ---- 208.80 -4.30 213.10 2485 ---- ---- ---- ---- 208.10 -4.20 212.30 2490 ---- ---- ---- ---- 207.40 -4.10 211.50 2495 ---- ---- ---- ---- 206.60 -4.20 210.80 2500 ---- ---- ---- ---- 205.90 -4.20 210.10 2505 ---- ---- ---- ---- 205.20 -4.10 209.30 2510 ---- ---- ---- ---- 204.50 -4.10 208.60 2515 ---- ---- ---- ---- 203.80 -4.10 207.90 2520 ---- ---- ---- ---- 203.10 -4.10 207.20 2525 ---- ---- ---- ---- 202.40 -4.10 206.50 2530 ---- ---- ---- ---- 201.80 -4.00 205.80 2535 ---- ---- ---- ---- 201.10 -4.00 205.10 2540 ---- ---- ---- ---- 200.40 -4.10 204.50 2545 ---- ---- ---- ---- 199.80 -4.00 203.80 2550 ---- ---- ---- ---- 199.10 -4.00 203.10 2560 ---- ---- ---- ---- 197.90 -3.90 201.80 2570 ---- ---- ---- ---- 196.60 -4.00 200.60 2575 ---- ---- ---- ---- 196.00 -3.90 199.90 2580 ---- ---- ---- ---- 195.40 -3.90 199.30 2590 ---- ---- ---- ---- 194.20 -3.90 198.10 2600 ---- ---- ---- ---- 193.10 -3.80 196.90 2610 ---- ---- ---- ---- 191.90 -3.90 195.80 2620 ---- ---- ---- ---- 190.80 -3.80 194.60 2625 ---- ---- ---- ---- 190.30 -3.80 194.10 2630 ---- ---- ---- ---- 189.70 -3.80 193.50 2640 ---- ---- ---- ---- 188.70 -3.70 192.40 2650 ---- ---- ---- ---- 187.60 -3.80 191.40 2675 ---- ---- ---- ---- 185.10 -3.70 188.80 2700 ---- ---- ---- ---- 182.70 -3.70 186.40 2725 ---- ---- ---- ---- 180.50 -3.60 184.10 2750 ---- ---- ---- ---- 178.40 -3.50 181.90 2775 ---- ---- ---- ---- 176.40 -3.50 179.90 2800 ---- ---- ---- ---- 174.50 -3.40 177.90 2825 ---- ---- ---- ---- 172.70 -3.40 176.10 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 649.70 -8.50 658.20 1650 ---- ---- ---- ---- 630.10 -8.30 638.40 1675 ---- ---- ---- ---- 610.80 -8.20 619.00 1700 ---- ---- ---- ---- 591.90 -8.10 600.00 1725 ---- ---- ---- ---- 573.30 -8.00 581.30 1750 ---- ---- ---- ---- 555.10 -7.90 563.00 1775 ---- ---- ---- ---- 537.30 -7.70 545.00 1800 ---- ---- ---- ---- 519.80 -7.50 527.30 1820 ---- ---- ---- ---- 506.00 -7.50 513.50 1825 ---- ---- ---- ---- 502.60 -7.40 510.00 1830 ---- ---- ---- ---- 499.20 -7.40 506.60 1840 ---- ---- ---- ---- 492.50 -7.30 499.80 1850 ---- ---- ---- ---- 485.80 -7.30 493.10 1860 ---- ---- ---- ---- 479.10 -7.30 486.40 1870 ---- ---- ---- ---- 472.50 -7.20 479.70 1875 ---- ---- ---- ---- 469.30 -7.10 476.40 1880 ---- ---- ---- ---- 466.00 -7.10 473.10 1890 ---- ---- ---- ---- 459.50 -7.10 466.60 1900 ---- ---- ---- ---- 453.10 -7.00 460.10 1910 ---- ---- ---- ---- 446.70 -7.00 453.70 1915 ---- ---- ---- ---- 443.50 -7.00 450.50 1920 ---- ---- ---- ---- 440.40 -6.90 447.30 1925 ---- ---- ---- ---- 437.20 -6.90 444.10 1930 ---- ---- ---- ---- 434.10 -6.90 441.00 1935 ---- ---- ---- ---- 431.00 -6.80 437.80 1940 ---- ---- ---- ---- 427.90 -6.80 434.70 1945 ---- ---- ---- ---- 424.80 -6.80 431.60 1950 ---- ---- ---- ---- 421.70 -6.70 428.40 1955 ---- ---- ---- ---- 418.60 -6.70 425.30 1960 ---- ---- ---- ---- 415.60 -6.70 422.30 1965 ---- ---- ---- ---- 412.50 -6.70 419.20 1970 ---- ---- ---- ---- 409.50 -6.60 416.10 1975 ---- ---- ---- ---- 406.50 -6.60 413.10 1980 ---- ---- ---- ---- 403.50 -6.60 410.10 1985 ---- ---- ---- ---- 400.50 -6.50 407.00 1990 ---- ---- ---- ---- 397.50 -6.50 404.00 1995 ---- ---- ---- ---- 394.50 -6.60 401.10 2000 ---- ---- ---- ---- 391.60 -6.50 398.10 2005 ---- ---- ---- ---- 388.70 -6.40 395.10 2010 ---- ---- ---- ---- 385.70 -6.50 392.20 2015 ---- ---- ---- ---- 382.80 -6.50 389.30 2020 ---- ---- ---- ---- 380.00 -6.40 386.40 2025 ---- ---- ---- ---- 377.10 -6.40 383.50 2030 ---- ---- ---- ---- 374.30 -6.30 380.60 2035 ---- ---- ---- ---- 371.50 -6.30 377.80 2040 ---- ---- ---- ---- 368.70 -6.30 375.00 2045 ---- ---- ---- ---- 365.90 -6.30 372.20 2050 ---- ---- ---- ---- 363.10 -6.30 369.40 2055 ---- ---- ---- ---- 360.40 -6.20 366.60 2060 ---- ---- ---- ---- 357.70 -6.20 363.90 2065 ---- ---- ---- ---- 355.00 -6.20 361.20 2070 ---- ---- ---- ---- 352.40 -6.10 358.50 2075 ---- ---- ---- ---- 349.80 -6.10 355.90 2080 ---- ---- ---- ---- 347.20 -6.10 353.30 2085 ---- ---- ---- ---- 344.60 -6.10 350.70 2090 ---- ---- ---- ---- 342.10 -6.00 348.10 2095 ---- ---- ---- ---- 339.60 -6.00 345.60 2100 ---- ---- ---- ---- 337.10 -5.90 343.00 2105 ---- ---- ---- ---- 334.60 -6.00 340.60 2110 ---- ---- ---- ---- 332.20 -5.90 338.10 2115 ---- ---- ---- ---- 329.80 -5.90 335.70 2120 ---- ---- ---- ---- 327.50 -5.80 333.30 2125 ---- ---- ---- ---- 325.10 -5.90 331.00 2130 ---- ---- ---- ---- 322.90 -5.80 328.70 2135 ---- ---- ---- ---- 320.60 -5.80 326.40 2140 ---- ---- ---- ---- 318.40 -5.80 324.20 2145 ---- ---- ---- ---- 316.20 -5.80 322.00 2150 ---- ---- ---- ---- 314.10 -5.70 319.80 2155 ---- ---- ---- ---- 312.00 -5.70 317.70 2160 ---- ---- ---- ---- 309.90 -5.60 315.50 2165 ---- ---- ---- ---- 307.80 -5.70 313.50 2170 ---- ---- ---- ---- 305.80 -5.60 311.40 2175 ---- ---- ---- ---- 303.80 -5.60 309.40 2180 ---- ---- ---- ---- 301.80 -5.60 307.40 2185 ---- ---- ---- ---- 299.90 -5.50 305.40 2190 ---- ---- ---- ---- 298.00 -5.50 303.50 2195 ---- ---- ---- ---- 296.10 -5.50 301.60 2200 ---- ---- ---- ---- 294.20 -5.50 299.70 2205 ---- ---- ---- ---- 292.40 -5.40 297.80 2210 ---- ---- ---- ---- 290.60 -5.40 296.00 2215 ---- ---- ---- ---- 288.80 -5.40 294.20 2220 ---- ---- ---- ---- 287.10 -5.30 292.40 2225 ---- ---- ---- ---- 285.30 -5.40 290.70 2230 ---- ---- ---- ---- 283.60 -5.30 288.90 2235 ---- ---- ---- ---- 281.90 -5.30 287.20 2240 ---- ---- ---- ---- 280.30 -5.30 285.60 2245 ---- ---- ---- ---- 278.70 -5.20 283.90 2250 ---- ---- ---- ---- 277.10 -5.20 282.30 2255 ---- ---- ---- ---- 275.50 -5.20 280.70 2260 ---- ---- ---- ---- 274.00 -5.10 279.10 2265 ---- ---- ---- ---- 272.50 -5.10 277.60 2270 ---- ---- ---- ---- 271.00 -5.10 276.10 2275 ---- ---- ---- ---- 269.50 -5.10 274.60 2280 ---- ---- ---- ---- 268.10 -5.10 273.20 2285 ---- ---- ---- ---- 266.70 -5.00 271.70 2290 ---- ---- ---- ---- 265.30 -5.00 270.30 2295 ---- ---- ---- ---- 263.90 -5.10 269.00 2300 ---- ---- ---- ---- 262.60 -5.00 267.60 2305 ---- ---- ---- ---- 261.30 -5.00 266.30 2310 ---- ---- ---- ---- 260.00 -5.00 265.00 2315 ---- ---- ---- ---- 258.80 -4.90 263.70 2320 ---- ---- ---- ---- 257.60 -4.90 262.50 2325 ---- ---- ---- ---- 256.30 -4.90 261.20 2330 ---- ---- ---- ---- 255.20 -4.80 260.00 2335 ---- ---- ---- ---- 254.00 -4.80 258.80 2340 ---- ---- ---- ---- 252.90 -4.80 257.70 2345 ---- ---- ---- ---- 251.70 -4.80 256.50 2350 ---- ---- ---- ---- 250.60 -4.80 255.40 2355 ---- ---- ---- ---- 249.50 -4.80 254.30 2360 ---- ---- ---- ---- 248.50 -4.70 253.20 2365 ---- ---- ---- ---- 247.40 -4.80 252.20 2370 ---- ---- ---- ---- 246.40 -4.70 251.10 2375 ---- ---- ---- ---- 245.40 -4.70 250.10 2380 ---- ---- ---- ---- 244.40 -4.70 249.10 2385 ---- ---- ---- ---- 243.40 -4.70 248.10 2390 ---- ---- ---- ---- 242.40 -4.70 247.10 2395 ---- ---- ---- ---- 241.50 -4.60 246.10 2400 ---- ---- ---- ---- 240.60 -4.50 245.10 2405 ---- ---- ---- ---- 239.60 -4.60 244.20 2410 ---- ---- ---- ---- 238.70 -4.60 243.30 2415 ---- ---- ---- ---- 237.80 -4.60 242.40 2420 ---- ---- ---- ---- 236.90 -4.60 241.50 2425 ---- ---- ---- ---- 236.10 -4.50 240.60 2430 ---- ---- ---- ---- 235.20 -4.50 239.70 2435 ---- ---- ---- ---- 234.40 -4.40 238.80 2440 ---- ---- ---- ---- 233.60 -4.40 238.00 2445 ---- ---- ---- ---- 232.70 -4.50 237.20 2450 ---- ---- ---- ---- 231.90 -4.40 236.30 2455 ---- ---- ---- ---- 231.10 -4.40 235.50 2460 ---- ---- ---- ---- 230.40 -4.30 234.70 2465 ---- ---- ---- ---- 229.60 -4.30 233.90 2470 ---- ---- ---- ---- 228.80 -4.40 233.20 2475 ---- ---- ---- ---- 228.10 -4.30 232.40 2480 ---- ---- ---- ---- 227.30 -4.40 231.70 2485 ---- ---- ---- ---- 226.60 -4.30 230.90 2490 ---- ---- ---- ---- 225.90 -4.30 230.20 2495 ---- ---- ---- ---- 225.20 -4.20 229.40 2500 ---- ---- ---- ---- 224.50 -4.20 228.70 2505 ---- ---- ---- ---- 223.80 -4.20 228.00 2510 ---- ---- ---- ---- 223.10 -4.20 227.30 2515 ---- ---- ---- ---- 222.40 -4.20 226.60 2520 ---- ---- ---- ---- 221.80 -4.20 226.00 2525 ---- ---- ---- ---- 221.10 -4.20 225.30 2530 ---- ---- ---- ---- 220.50 -4.10 224.60 2535 ---- ---- ---- ---- 219.80 -4.20 224.00 2540 ---- ---- ---- ---- 219.20 -4.10 223.30 2545 ---- ---- ---- ---- 218.60 -4.10 222.70 2550 ---- ---- ---- ---- 217.90 -4.20 222.10 2555 ---- ---- ---- ---- 217.30 -4.10 221.40 2560 ---- ---- ---- ---- 216.70 -4.10 220.80 2565 ---- ---- ---- ---- 216.10 -4.10 220.20 2570 ---- ---- ---- ---- 215.60 -4.00 219.60 2575 ---- ---- ---- ---- 215.00 -4.00 219.00 2580 ---- ---- ---- ---- 214.40 -4.00 218.40 2590 ---- ---- ---- ---- 213.30 -4.00 217.30 2600 ---- ---- ---- ---- 212.20 -4.00 216.20 2610 ---- ---- ---- ---- 211.10 -4.00 215.10 2620 ---- ---- ---- ---- 210.10 -3.90 214.00 2625 ---- ---- ---- ---- 209.50 -4.00 213.50 2630 ---- ---- ---- ---- 209.00 -3.90 212.90 2640 ---- ---- ---- ---- 208.00 -3.90 211.90 2650 ---- ---- ---- ---- 207.00 -3.90 210.90 2660 ---- ---- ---- ---- 206.10 -3.80 209.90 2675 ---- ---- ---- ---- 204.70 -3.80 208.50 2700 ---- ---- ---- ---- 202.50 -3.80 206.30 2725 ---- ---- ---- ---- 200.40 -3.70 204.10 2750 ---- ---- ---- ---- 198.50 -3.60 202.10 2775 ---- ---- ---- ---- 196.60 -3.60 200.20 2800 ---- ---- ---- ---- 194.90 -3.60 198.50 2825 ---- ---- ---- ---- 193.30 -3.50 196.80 2850 ---- ---- ---- ---- 191.80 -3.40 195.20 TOTAL EST.VOL VOLUME OPEN INT OG JUL23 Gold Option PUT 1200 ---- ---- ---- ---- .00 -.10 .10 5100 1225 ---- ---- ---- ---- .00 -.10 .10 30 1250 ---- ---- ---- ---- .00 -.10 .10 131 1275 ---- ---- ---- ---- .00 -.10 .10 104 1300 ---- ---- ---- ---- .00 -.10 .10 4065 1325 ---- ---- ---- ---- .00 -.10 .10 25 1350 ---- ---- ---- ---- .00 -.10 .10 50 1375 ---- ---- ---- ---- .00 -.10 .10 6 1390 ---- ---- ---- ---- .00 -.10 .10 28 1400 ---- ---- ---- ---- .00 -.10 .10 1704 1410 ---- ---- ---- ---- .00 -.10 .10 15 1420 ---- ---- ---- ---- .00 -.10 .10 51 1425 ---- ---- ---- ---- .00 -.10 .10 127 1430 ---- ---- ---- ---- .00 -.10 .10 494 1440 ---- ---- ---- ---- .00 -.10 .10 23 1450 ---- ---- ---- ---- .00 -.10 .10 335 1460 ---- ---- ---- ---- .00 -.10 .10 69 1470 ---- ---- ---- ---- .00 -.10 .10 107 1475 ---- ---- ---- ---- .00 -.10 .10 58 1480 ---- ---- ---- ---- .00 -.10 .10 1490 ---- ---- ---- ---- .00 -.10 .10 190 1495 ---- ---- ---- ---- .00 -.10 .10 28 1500 ---- ---- ---- ---- .00 -.10 .10 259 1505 ---- ---- ---- ---- .00 -.10 .10 50 1510 ---- ---- ---- ---- .00 -.10 .10 32 1515 ---- ---- ---- ---- .00 -.10 .10 2 1520 ---- ---- ---- ---- .00 -.10 .10 2 1525 ---- ---- ---- ---- .00 -.10 .10 109 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 5 1540 ---- ---- ---- ---- .00 -.10 .10 28 1545 ---- ---- ---- ---- .00 -.10 .10 41 1550 ---- ---- ---- ---- .00 -.10 .10 161 1555 ---- ---- ---- ---- .00 -.10 .10 1 1560 ---- ---- ---- ---- .00 -.10 .10 115 1565 ---- ---- ---- ---- .00 -.10 .10 24 1570 ---- ---- ---- ---- .00 -.10 .10 4 1575 ---- ---- ---- ---- .00 -.10 .10 136 1580 ---- ---- ---- ---- .00 -.10 .10 6 1585 ---- ---- ---- ---- .00 -.10 .10 23 1590 ---- ---- ---- ---- .00 -.10 .10 7 1595 ---- ---- ---- ---- .00 -.10 .10 92 1600 ---- ---- ---- ---- .00 -.10 .10 232 1605 ---- ---- ---- ---- .00 -.10 .10 21 1610 ---- ---- ---- ---- .00 -.10 .10 15 1615 ---- ---- ---- ---- .00 -.10 .10 22 1620 ---- ---- ---- ---- .00 -.10 .10 35 1625 ---- ---- ---- ---- .00 -.10 .10 119 1630 ---- ---- ---- ---- .00 -.10 .10 10 1635 ---- ---- ---- ---- .00 -.10 .10 19 1640 ---- ---- ---- ---- .00 -.10 .10 28 1645 ---- ---- ---- ---- .00 -.10 .10 61 1650 ---- ---- ---- ---- .00 -.10 .10 10 183 1655 ---- ---- ---- ---- .00 -.10 .10 123 1660 ---- ---- ---- ---- .00 -.10 .10 75 1665 ---- ---- ---- ---- .00 -.10 .10 42 1670 ---- ---- ---- ---- .00 -.10 .10 67 1675 ---- ---- ---- ---- .00 -.10 .10 175 1680 ---- ---- ---- ---- .00 -.10 .10 88 1685 ---- ---- ---- ---- .00 -.10 .10 60 1690 ---- ---- ---- ---- .00 -.10 .10 96 1695 ---- ---- ---- ---- .00 -.10 .10 48 1700 ---- ---- ---- ---- .00 -.10 .10 551 1705 ---- ---- ---- ---- .00 -.10 .10 52 1710 ---- ---- ---- ---- .00 -.10 .10 157 1715 ---- ---- ---- ---- .00 -.10 .10 156 1720 ---- ---- ---- ---- .00 -.10 .10 1057 1725 ---- ---- ---- ---- .00 -.10 .10 1200 1730 ---- ---- ---- ---- .00 -.10 .10 151 1735 ---- ---- ---- ---- .00 -.10 .10 216 1740 ---- ---- ---- ---- .00 -.10 .10 736 1745 ---- ---- ---- ---- .00 -.10 .10 202 1750 ---- ---- ---- ---- .00 -.10 .10 886 1755 ---- ---- ---- ---- .00 -.10 .10 45 1760 ---- ---- ---- ---- .00 -.10 .10 554 1765 ---- ---- ---- ---- .00 -.10 .10 95 1770 ---- ---- ---- ---- .00 -.10 .10 96 1775 ---- ---- ---- ---- .00 -.10 .10 1488 1780 ---- ---- ---- ---- .00 -.10 .10 1032 1785 ---- ---- ---- ---- .00 -.10 .10 645 1790 ---- ---- ---- ---- .00 -.10 .10 121 1795 ---- ---- ---- ---- .00 -.10 .10 89 1800 ---- ---- ---- ---- .00 -.10 .10 1943 1805 ---- ---- ---- ---- .00 -.10 .10 76 1810 ---- ---- ---- ---- .00 -.10 .10 121 1815 ---- ---- ---- ---- .00 -.10 .10 56 1820 ---- ---- ---- ---- .00 -.10 .10 286 1825 ---- ---- ---- ---- .00 -.10 .10 472 1830 ---- ---- ---- ---- .00 -.10 .10 122 1835 ---- ---- ---- ---- .00 -.10 .10 756 1840 ---- ---- ---- ---- .00 -.10 .10 385 1845 ---- ---- ---- ---- .00 -.10 .10 193 1850 ---- ---- ---- ---- .00 -.10 1 .10 84 5044 1855 ---- ---- ---- ---- .00 -.10 .10 710 1860 .10 .10 .10 .10 .00 -.10 6 .10 14 1416 1865 ---- ---- ---- ---- .00 -.10 .10 629 1870 ---- ---- ---- ---- .00 -.10 .10 394 1875 .10 .10 .10 .10 .00 -.10 219 .10 64 3212 1880 .10 .10 .10 .10 .00 -.10 23 .10 146 1402 1885 .10 .10 .10 .10 .00 -.10 56 .10 61 539 1890 .10 .10 .10 .10 .00 -.10 10 .10 34 472 1895 .10 .10 .10 .10 .00 -.20 16 .20 68 229 1900 .10 .30 .10 .10A .00 -.20 1051 .20 482 4747 1905 .10 .30 .10 .10 .00 -.20 109 .20 27 1539 1910 .30 .50 .10 .10 .00 -.40 508 .40 48 648 1915 .40 1.00 .10 .10 .00 -.60 179 .60 411 1480 1920 .70 2.60 .10 .10A .00 -1.10 735 1.10 268 608 1925 2.20 5.40B .30 1.10B 1.20 -.70 1466 1.90 1396 1236 1930 3.50 9.50B .60A 6.10B 6.20 +2.80 706 3.40 269 697 1935 5.40 14.20B 1.30A 10.00A 11.20 +5.40 127 5.80 554 551 1940 8.50 19.10B 3.00 16.20B 16.20 +7.30 235 8.90 473 1346 1945 9.00 24.10B 6.20A 23.20B 21.20 +8.50 66 12.70 81 865 1950 14.50 29.10B 10.50A 28.20B 26.20 +9.10 193 17.10 338 3727 1955 20.90 34.10B 15.20A 33.20B 31.20 +9.50 4 21.70 6 362 1960 23.20 39.10B 20.10A 34.40A 36.20 +9.70 33 26.50 17 1784 1965 27.20 44.00B 25.10A 25.90A 41.20 +9.80 9 31.40 10 913 1970 46.00 48.80B 30.10A 44.40A 46.20 +9.90 3 36.30 12 1168 1975 ---- 54.00B 35.00A 54.00B 51.20 +9.90 45 41.30 229 1553 1980 42.60 58.80B 40.00A 40.00A 56.20 +9.90 8 46.30 15 687 1985 ---- 63.80B 45.00A 63.80B 61.20 +9.90 51.30 2 388 1990 ---- 68.80B 50.20A 68.80B 66.20 +9.90 56.30 3 302 1995 ---- 73.80B 55.20A 73.80B 71.20 +9.90 61.30 202 2000 65.00 78.80B 60.20A 75.00A 76.20 +9.90 47 66.30 2 1753 2005 ---- 83.80B 65.20A 83.80B 81.20 +9.90 71.30 213 2010 ---- 88.80B 70.20A 88.80B 86.20 +9.90 76.30 370 2015 ---- 93.80B 75.20A 93.80B 91.20 +9.90 81.30 3 214 2020 ---- 98.80B 80.20A 98.80B 96.20 +9.90 86.30 254 2025 ---- 103.80B 85.20A 103.80B 101.20 +9.90 91.30 1262 2030 ---- 108.80B 90.20A 108.80B 106.20 +9.90 96.30 335 2035 ---- 113.80B 95.20A 113.80B 111.20 +9.90 101.30 160 2040 ---- 118.80B 100.20A 118.80B 116.20 +9.90 106.30 237 2045 ---- 123.80B 105.20A 123.80B 121.20 +9.90 111.30 33 2050 ---- 128.80B 110.20A 128.80B 126.20 +9.90 116.30 1388 2055 ---- 133.80B 115.20A 133.80B 131.20 +9.90 121.30 110 2060 ---- 138.80B 120.20A 138.80B 136.20 +9.90 126.30 117 2065 ---- 143.80B 125.20A 143.80B 141.20 +9.90 131.30 99 2070 ---- 148.80B 130.20A 148.80B 146.20 +9.90 136.30 171 2075 ---- 153.80B 135.20A 153.80B 151.20 +9.90 141.30 351 2080 ---- 158.80B 140.20A 158.80B 156.20 +9.90 146.30 2085 ---- 163.80B 145.20A 163.80B 161.20 +9.90 151.30 128 2090 ---- 168.80B 150.20A 168.80B 166.20 +9.90 156.30 2 2095 ---- 173.80B 155.20A 173.80B 171.20 +9.90 161.30 2 2100 ---- 178.80B 160.20A 178.80B 176.20 +9.90 166.30 202 2105 ---- 183.80B 165.20A 183.80B 181.20 +9.90 171.30 2110 ---- 188.80B 170.20A 188.80B 186.20 +9.90 176.30 15 2115 ---- 193.80B 175.20A 193.80B 191.20 +9.90 181.30 2120 ---- 198.80B 180.20A 198.80B 196.20 +9.90 186.30 2125 ---- 203.80B 185.20A 203.80B 201.20 +9.90 191.30 1 2130 ---- 208.80B 190.20A 208.80B 206.20 +9.90 196.30 2135 ---- 213.80B 195.20A 213.80B 211.20 +9.90 201.30 2140 ---- 218.80B 200.20A 218.80B 216.20 +9.90 206.30 2145 ---- 223.80B 205.20A 223.80B 221.20 +9.90 211.30 2 2150 ---- 228.80B 210.20A 228.80B 226.20 +9.90 216.30 2155 ---- 233.80B 215.20A 233.80B 231.20 +9.90 221.30 2160 ---- 238.80B 220.20A 238.80B 236.20 +9.90 226.30 2165 ---- 243.80B 225.20A 243.80B 241.20 +9.90 231.30 3 2170 ---- 248.80B 230.20A 248.80B 246.20 +9.90 236.30 2175 ---- 253.80B 235.20A 253.80B 251.20 +9.90 241.30 2180 ---- 258.80B 240.20A 258.80B 256.20 +9.90 246.30 2185 ---- 263.80B 245.20A 263.80B 261.20 +9.90 251.30 3 2190 ---- 268.80B 250.20A 268.80B 266.20 +9.90 256.30 2195 ---- 273.80B 255.20A 273.80B 271.20 +9.90 261.30 2200 ---- 278.80B 260.20A 278.80B 276.20 +9.90 266.30 19 2205 ---- 283.80B 265.20A 283.80B 281.20 +9.90 271.30 2210 ---- 288.80B 270.20A 288.80B 286.20 +9.90 276.30 2215 ---- 293.80B 275.20A 293.80B 291.20 +9.90 281.30 2220 ---- 298.80B 280.20A 298.80B 296.20 +9.90 286.30 2225 ---- 303.80B 285.20A 303.80B 301.20 +9.90 291.30 2230 ---- 308.80B 290.20A 308.80B 306.20 +9.90 296.30 2235 ---- 313.80B 295.20A 313.80B 311.20 +9.90 301.30 2240 ---- 318.80B 300.20A 318.80B 316.20 +9.90 306.30 2245 ---- 323.80B 305.20A 323.80B 321.20 +9.90 311.30 2250 ---- 328.80B 310.20A 328.80B 326.20 +9.90 316.30 10 2255 ---- 333.80B 315.20A 333.80B 331.20 +9.90 321.30 2260 ---- 338.80B 320.20A 338.80B 336.20 +9.90 326.30 2265 ---- 343.80B 325.20A 343.80B 341.20 +9.90 331.30 2270 ---- 348.80B 330.20A 348.80B 346.20 +9.90 336.30 2275 ---- 353.80B 335.20A 353.80B 351.20 +9.90 341.30 2280 ---- 358.80B 340.20A 358.80B 356.20 +9.90 346.30 2290 ---- 368.80B 350.20A 368.80B 366.20 +9.90 356.30 9 2300 ---- 378.80B 360.20A 378.80B 376.20 +9.90 366.30 2310 ---- 388.80B 370.20A 388.80B 386.20 +9.90 376.30 2320 ---- 398.80B 380.20A 398.80B 396.20 +9.90 386.30 2325 ---- 403.80B 385.20A 403.80B 401.20 +9.90 391.30 2330 ---- 408.80B 390.20A 408.80B 406.20 +9.90 396.30 2340 ---- 418.80B 400.20A 418.80B 416.20 +9.90 406.30 2350 ---- 428.80B 410.20A 428.80B 426.20 +9.90 416.30 2360 ---- 438.80B 420.20A 438.80B 436.20 +9.90 426.30 2370 ---- 448.80B 430.20A 448.80B 446.20 +9.90 436.30 2375 ---- 453.80B 435.20A 453.80B 451.20 +9.90 441.30 2380 ---- 458.80B 440.20A 458.80B 456.20 +9.90 446.30 2400 ---- 478.80B 460.20A 478.80B 476.20 +9.90 466.30 2425 ---- 503.80B 485.20A 503.80B 501.20 +9.90 491.30 2450 ---- 528.80B 510.20A 528.80B 526.20 +9.90 516.30 2475 ---- 553.80B 535.20A 553.80B 551.20 +9.90 541.30 2500 ---- 578.80B 560.20A 578.80B 576.20 +9.90 566.30 2525 ---- 603.80B 585.20A 603.80B 601.20 +9.90 591.30 2550 ---- 628.80B 610.20A 628.80B 626.20 +9.90 616.30 2575 ---- 653.80B 635.20A 653.80B 651.20 +9.90 641.30 2700 ---- 778.80B 760.20A 778.80B 776.20 +9.90 766.30 1 3000 ---- 1078.80B 1060.20A 1078.80B 1076.20 +9.90 1066.30 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 2 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 .10 .10 .10 .10 .10 .00 3 .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 .10 .10 .10 .10 .00 40 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 .10 .10 .10 .10 .10 .00 40 .10 36 1565 ---- ---- ---- ---- .10 .00 .10 2 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 291 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 6 1595 ---- ---- ---- ---- .20 +.10 .10 281 1600 ---- ---- ---- ---- .20 +.10 .10 839 1605 ---- ---- ---- ---- .20 +.10 .10 3 1610 ---- ---- ---- ---- .20 +.10 .10 27 1615 ---- ---- ---- ---- .20 +.10 .10 3 1620 ---- ---- ---- ---- .20 +.10 .10 13 1625 ---- ---- ---- ---- .20 +.10 .10 68 1630 ---- .20B ---- ---- .20 +.10 .10 37 1635 ---- .20B ---- .20B .20 +.10 .10 125 1640 ---- .20B ---- .20B .20 +.10 .10 205 1645 ---- ---- ---- ---- .20 .00 .20 3 1650 .20 .20 .20 .20 .20 .00 2 .20 1 442 1655 ---- ---- ---- ---- .20 .00 .20 3 1660 ---- ---- ---- ---- .20 .00 .20 45 1665 ---- ---- ---- ---- .20 .00 .20 12 1670 ---- ---- ---- ---- .20 .00 .20 35 1675 .20 .20 .20 .20 .30 +.10 15 .20 802 1680 ---- ---- ---- ---- .30 +.10 .20 16 1685 ---- ---- ---- ---- .30 +.10 .20 1 3 1690 ---- ---- ---- ---- .30 +.10 .20 2 158 1695 .30 .30 .30 .30 .30 +.10 1 .20 31 1700 ---- ---- ---- ---- .30 .00 5 .30 774 1705 ---- ---- ---- ---- .30 .00 .30 24 1710 ---- ---- ---- ---- .30 .00 .30 44 1715 .40 .40 .40 .40 .40 +.10 6 .30 40 1720 ---- .40B ---- ---- .40 +.10 .30 449 1725 ---- .40B ---- .40B .40 +.10 3 .30 213 1730 ---- ---- ---- ---- .40 .00 .40 47 1735 ---- ---- ---- ---- .50 +.10 .40 149 1740 ---- .50B ---- .50B .50 +.10 .40 10 87 1745 ---- .50B ---- .50B .60 +.20 .40 42 167 1750 .50 .60 .50 .60 .60 +.10 23 .50 32 896 1755 ---- .60B ---- .60B .60 +.10 .50 13 68 1760 ---- .60B ---- .60B .70 +.20 .50 140 1765 .70 .70 .70 .70 .70 +.10 22 .60 5 21 1770 .70 .80 .70 .80 .80 +.20 16 .60 36 687 1775 .70 .90 .70 .90 .90 +.20 32 .70 19 1177 1780 .90 .90 .90 .90 1.00 +.30 1 .70 2 195 1785 .90 1.00B .90 .90 1.00 +.20 14 .80 7 75 1790 ---- 1.10B ---- 1.00B 1.10 +.20 .90 147 1795 1.20 1.20 1.20 1.20 1.20 +.20 12 1.00 13 118 1800 1.00 1.30 1.00 1.30 1.30 +.20 34 1.10 16 2431 1805 1.00 1.40B 1.00 1.40B 1.50 +.30 2 1.20 5 157 1810 1.10 1.60 1.10 1.60 1.60 +.30 40 1.30 3 144 1815 1.60 1.80B 1.40A 1.80B 1.80 +.30 10 1.50 20 84 1820 2.00 2.10B 1.50A 2.10B 2.00 +.30 9 1.70 31 823 1825 2.50 2.50 1.70A 2.20A 2.30 +.40 33 1.90 3 765 1830 1.80 2.60B 1.80 2.60B 2.50 +.40 10 2.10 17 1535 1835 2.40 3.00B 2.10A 3.00B 2.90 +.50 44 2.40 6 237 1840 2.60 3.50 2.30A 3.10 3.30 +.60 71 2.70 8 806 1845 3.30 3.90 2.60A 3.60A 3.70 +.70 82 3.00 3 1102 1850 3.00 4.50 2.90A 4.20 4.20 +.80 164 3.40 77 2570 1855 3.60 5.10B 3.30A 4.60 4.80 +.90 132 3.90 37 326 1860 3.70 5.80 3.70 5.20A 5.40 +1.00 202 4.40 94 675 1865 4.90 6.60B 4.20A 5.90A 6.20 +1.10 114 5.10 360 382 1870 5.10 7.70 4.80A 6.90B 7.00 +1.20 71 5.80 21 534 1875 6.30 8.60 5.40A 7.70A 8.00 +1.40 172 6.60 555 1614 1880 7.10 9.80B 6.20A 8.80A 9.00 +1.50 47 7.50 27 697 1885 8.00 11.10B 7.00 10.30B 10.30 +1.80 58 8.50 13 420 1890 9.50 12.60B 8.00 12.50B 11.60 +1.90 403 9.70 145 1195 1895 13.00 14.30B 9.10A 14.10B 13.20 +2.20 11 11.00 25 300 1900 11.20 16.10B 10.30 14.90B 14.80 +2.40 205 12.40 731 3006 1905 12.40 18.00B 11.70 18.00B 16.70 +2.70 5 14.00 297 1910 17.00 20.10B 13.20A 18.70B 18.60 +2.80 83 15.80 78 1664 1915 19.20 22.40B 14.90A 20.20A 20.80 +3.10 11 17.70 22 528 1920 19.00 24.80B 16.70A 24.60B 23.10 +3.40 103 19.70 37 1320 1925 23.80 27.40B 18.70A 24.90A 25.60 +3.70 383 21.90 802 1853 1930 22.20 30.20B 20.80A 27.50A 28.20 +3.90 96 24.30 87 988 1935 25.00 33.10 23.10A 30.30A 31.10 +4.30 110 26.80 127 464 1940 27.20 36.20B 25.60A 35.90B 34.00 +4.50 42 29.50 55 580 1945 30.40 39.40B 28.20A 39.40B 37.20 +4.80 6 32.40 163 513 1950 34.00 42.70B 31.00A 39.60A 40.50 +5.10 107 35.40 5 3432 1955 ---- 46.20B 34.00A 46.20B 43.90 +5.40 1 38.50 8 131 1960 38.80 49.90B 37.10A 46.60A 47.50 +5.70 54 41.80 5 643 1965 ---- 53.60B 40.40A 53.60B 51.20 +6.00 18 45.20 3 660 1970 51.70 57.50B 43.80A 55.70B 55.10 +6.30 3 48.80 654 1975 58.70 61.50B 47.30A 61.50B 59.00 +6.50 4 52.50 160 1128 1980 58.70 65.70B 51.00A 58.90A 63.10 +6.80 7 56.30 2 803 1985 ---- 69.90B 54.80A 69.80B 67.30 +7.10 60.20 316 1990 ---- 74.30B 58.80A 74.10B 71.50 +7.30 64.20 100 126 1995 ---- 78.70B 62.80A 78.50B 75.90 +7.60 2 68.30 92 2000 ---- 83.10B 66.80A 83.00B 80.30 +7.80 4 72.50 6 1648 2005 ---- 87.60B 71.10A 87.50B 84.80 +8.00 76.80 290 2010 ---- 92.20B 75.30A 92.10B 89.30 +8.20 81.10 497 2015 ---- 96.50B 79.70A 96.50B 93.90 +8.30 85.60 262 2020 ---- 101.10B 84.20A 101.10B 98.50 +8.40 90.10 385 2025 ---- 106.30B 88.80A 106.20B 103.20 +8.60 94.60 1 1356 2030 ---- 110.60B 93.30A 110.60B 108.00 +8.80 99.20 103 2035 ---- 115.40B 98.00A 115.40B 112.70 +8.90 1 103.80 81 2040 ---- 120.20B 102.70A 120.20B 117.50 +9.00 1 108.50 145 2045 ---- 125.10B 107.40A 125.10B 122.30 +9.10 113.20 114 2050 ---- 130.40B 111.90A 130.30B 127.20 +9.30 2 117.90 404 2055 ---- 134.80B 116.80A 134.80B 132.00 +9.30 122.70 65 2060 ---- 139.70B 121.60A 139.70B 136.90 +9.40 127.50 222 2065 ---- 144.60B 126.50A 144.60B 141.80 +9.50 132.30 126 2070 ---- 149.50B 131.30A 149.50B 146.70 +9.50 137.20 171 2075 ---- 154.90B 136.00A 154.80B 151.60 +9.60 142.00 379 2080 ---- 159.40B 141.00A 159.40B 156.60 +9.70 146.90 54 2085 ---- 164.40B 145.90A 164.40B 161.50 +9.70 151.80 26 2090 ---- 169.30B 150.80A 169.30B 166.50 +9.80 156.70 14 2095 ---- 174.30B 155.70A 174.30B 171.40 +9.80 161.60 11 2100 ---- 179.60B 160.50A 179.50B 176.40 +9.90 166.50 48 2105 ---- 184.20B 165.60A 184.20B 181.30 +9.80 171.50 121 2110 ---- 189.20B 170.50A 189.20B 186.30 +9.90 176.40 7 2115 ---- 194.20B 175.50A 194.20B 191.30 +9.90 181.40 4 2120 ---- 199.10B 180.40A 199.10B 196.30 +10.00 186.30 2 2125 ---- 204.50B 185.20A 204.40B 201.20 +9.90 191.30 7 2130 ---- 209.10B 190.40A 209.10B 206.20 +9.90 196.30 4 2135 ---- 214.10B 195.30A 214.10B 211.20 +9.90 201.30 2140 ---- 219.10B 200.30A 219.10B 216.20 +10.00 206.20 2145 ---- 224.10B 205.30A 224.10B 221.20 +10.00 211.20 2150 ---- 229.10B 210.10A 229.10B 226.20 +10.00 216.20 7 2155 ---- 234.10B 215.30A 234.10B 231.20 +10.00 221.20 2160 ---- 239.10B 220.20A 239.10B 236.20 +10.00 226.20 2165 ---- 244.10B 225.20A 244.10B 241.20 +10.00 231.20 2170 ---- 249.10B 230.20A 249.10B 246.20 +10.00 236.20 2175 ---- 254.10B 235.20A 254.10B 251.20 +10.00 241.20 2 2180 ---- 259.10B 240.20A 259.10B 256.20 +10.00 246.20 1 2185 ---- 264.10B 245.20A 264.10B 261.20 +10.00 251.20 3 2190 ---- 269.10B 250.20A 269.10B 266.20 +10.00 256.20 2195 ---- 274.10B 255.20A 274.10B 271.20 +10.00 261.20 2200 ---- 279.10B 260.20A 279.10B 276.20 +10.00 266.20 1 2205 ---- 284.10B 265.20A 284.10B 281.20 +10.00 271.20 2210 ---- 289.10B 270.20A 289.10B 286.20 +10.00 276.20 2215 ---- 294.10B 275.20A 294.10B 291.20 +10.00 281.20 2220 ---- 299.10B 280.20A 299.10B 296.20 +10.00 286.20 2225 ---- 304.10B 285.20A 304.10B 301.20 +10.00 291.20 2230 ---- 309.10B 290.20A 309.10B 306.20 +10.00 296.20 2235 ---- 314.10B 295.20A 314.10B 311.20 +10.00 301.20 2240 ---- 319.10B 300.20A 319.10B 316.20 +10.00 306.20 2245 ---- 324.10B 305.20A 324.10B 321.20 +10.00 311.20 2250 ---- 329.10B 310.20A 329.10B 326.20 +10.00 316.20 813 2255 ---- 334.10B 315.20A 334.10B 331.20 +10.00 321.20 2260 ---- 339.10B 320.20A 339.10B 336.20 +10.00 326.20 2265 ---- 344.10B 325.20A 344.10B 341.20 +10.00 331.20 2270 ---- 349.10B 330.20A 349.10B 346.20 +10.00 336.20 2275 ---- 354.10B 335.20A 354.10B 351.20 +10.00 341.20 2280 ---- 359.10B 340.20A 359.10B 356.20 +10.00 346.20 2290 ---- 369.10B 350.20A 369.10B 366.20 +10.00 356.20 15 2300 ---- 379.10B 360.20A 379.10B 376.20 +10.00 366.20 55 2310 ---- 389.10B 370.20A 389.10B 386.20 +10.00 376.20 2320 ---- 399.10B 380.20A 399.10B 396.20 +10.00 386.20 2325 ---- 404.10B 385.20A 404.10B 401.20 +10.00 391.20 2330 ---- 409.10B 390.20A 409.10B 406.20 +10.00 396.20 2340 ---- 419.10B 400.20A 419.10B 416.20 +10.00 406.20 2350 ---- 429.10B 410.20A 429.10B 426.20 +10.00 416.20 2360 ---- 439.10B 420.20A 439.10B 436.20 +10.00 426.20 2370 ---- 449.10B 430.20A 449.10B 446.20 +10.00 436.20 2375 ---- 454.10B 435.20A 454.10B 451.20 +10.00 441.20 2380 ---- 459.10B 440.20A 459.10B 456.20 +10.00 446.20 2400 ---- 479.10B 460.20A 479.10B 476.20 +10.00 466.20 2425 ---- 504.10B 485.20A 504.10B 501.20 +10.00 491.20 2450 ---- 529.10B 510.20A 529.10B 526.20 +10.00 516.20 2475 ---- 554.10B 535.20A 554.10B 551.20 +10.00 541.20 2500 ---- 579.10B 560.20A 579.10B 576.20 +10.00 566.20 2525 ---- 604.10B 585.20A 604.10B 601.20 +10.00 591.20 2550 ---- 629.10B 610.20A 629.10B 626.20 +10.00 616.20 2575 ---- 654.10B 635.20A 654.10B 651.20 +10.00 641.20 2600 ---- 679.10B 660.20A 679.10B 676.20 +10.00 666.20 2625 ---- 704.10B 685.20A 704.10B 701.20 +10.00 691.20 2650 ---- 729.10B 710.20A 729.10B 726.20 +10.00 716.20 3000 ---- 1079.10B 1060.20A 1079.10B 1076.20 +10.00 1066.20 3500 ---- 1579.10B 1560.20A 1579.10B 1576.20 +10.00 1566.20 4000 ---- 2078.50B 2060.80A 2078.50B 2076.20 +10.00 2066.20 2 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 519 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 56 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 30 1545 ---- .20B ---- .20B .20 +.10 .10 1550 ---- .20B ---- .20B .20 +.10 99 .10 1519 1555 ---- .20B ---- .20B .30 +.20 .10 1560 ---- ---- ---- ---- .30 +.10 .20 2 1565 ---- ---- ---- ---- .30 +.10 .20 1570 ---- ---- ---- ---- .30 +.10 .20 1575 ---- ---- ---- ---- .30 +.10 .20 36 1580 ---- ---- ---- ---- .30 +.10 .20 1585 ---- ---- ---- ---- .30 +.10 .20 1590 ---- ---- ---- ---- .30 +.10 .20 1 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 542 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .40 +.10 .30 1620 ---- ---- ---- ---- .40 .00 .40 8 1625 ---- ---- ---- ---- .40 .00 .40 36 1630 ---- ---- ---- ---- .40 .00 .40 9 1635 ---- ---- ---- ---- .50 +.10 .40 6 1640 ---- ---- ---- ---- .50 +.10 .40 1645 ---- ---- ---- ---- .50 +.10 .40 1 1650 ---- ---- ---- ---- .50 .00 .50 698 1655 ---- ---- ---- ---- .60 +.10 .50 1 1660 ---- ---- ---- ---- .60 +.10 .50 95 1665 ---- ---- ---- ---- .60 +.10 .50 2 1670 ---- .60B ---- ---- .60 +.10 .50 23 1675 .70 .70 .60A .60A .70 +.20 1 .50 655 1680 ---- ---- ---- ---- .70 +.10 .60 1 30 1685 ---- .70B ---- ---- .70 +.10 .60 1 17 1690 ---- .70B ---- .70B .80 +.20 .60 6 1695 ---- ---- ---- ---- .80 +.10 .70 9 1700 ---- .80B ---- .80B .90 +.20 1 .70 1 546 1705 ---- ---- ---- ---- .90 +.10 .80 27 1710 ---- .90B ---- .90B 1.00 +.20 .80 12 1715 ---- 1.00B ---- 1.00B 1.00 +.10 .90 7 1720 ---- ---- ---- ---- 1.10 +.10 1 1.00 1 76 1725 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 87 1730 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 180 1735 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 24 1740 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 274 1745 1.20 1.50B 1.20 1.50B 1.50 +.10 1 1.40 43 1750 ---- 1.60B 1.40A 1.40A 1.60 +.10 5 1.50 7 1195 1755 ---- 1.70B 1.50A 1.50A 1.80 +.20 1.60 17 1760 ---- 1.90B 1.60A 1.60A 1.90 +.20 1.70 99 1765 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 47 1770 2.20 2.20 1.90A 2.20 2.20 +.20 2 2.00 234 1775 2.10 2.40B 2.00A 2.00A 2.40 +.30 1 2.10 344 1780 ---- 2.60B 2.20A 2.20A 2.60 +.30 1 2.30 205 1785 ---- 2.80B 2.30A 2.30A 2.80 +.30 1 2.50 16 52 1790 ---- 3.10B 2.50A 2.50A 3.00 +.30 1 2.70 2 240 1795 ---- 3.30B 2.70A 2.70A 3.30 +.40 1 2.90 1 44 1800 2.90 3.60 2.90 3.50A 3.60 +.40 28 3.20 122 1989 1805 ---- 4.00B 3.20A 3.20A 3.90 +.50 3.40 20 1810 ---- 4.40B 3.40A 3.40A 4.30 +.60 12 3.70 10 79 1815 ---- 4.80B 3.70A 3.70A 4.70 +.60 6 4.10 170 1820 4.20 5.20B 4.00A 4.00A 5.10 +.70 3 4.40 4 128 1825 5.40 5.70B 4.40A 5.70B 5.50 +.70 21 4.80 6 801 1830 6.00 6.20B 4.80A 6.20B 6.10 +.80 8 5.30 4 1393 1835 ---- 6.80B 5.20A 5.20A 6.60 +.80 5.80 54 1840 6.90 7.50B 5.70A 7.00A 7.20 +.90 3 6.30 2 750 1845 7.10 8.20B 6.20A 8.10B 7.90 +1.00 9 6.90 17 138 1850 7.80 9.00B 6.70A 8.90B 8.60 +1.10 24 7.50 6 2206 1855 ---- 9.80B 7.30A 9.80B 9.50 +1.30 8.20 89 1860 ---- 10.70B 8.00A 10.70B 10.30 +1.30 1 9.00 21 71 1865 ---- 11.70B 8.70A 11.70B 11.30 +1.50 3 9.80 11 44 1870 ---- 12.80B 9.50A 12.80B 12.30 +1.60 1 10.70 562 1875 ---- 14.00B 10.40A 14.00B 13.40 +1.70 2 11.70 3 1003 1880 12.70 15.20B 11.30A 14.20A 14.60 +1.90 5 12.70 7 286 1885 ---- 16.60B 12.40A 16.60B 15.90 +2.00 1 13.90 37 1890 14.00 18.10B 13.50A 13.50A 17.30 +2.20 15 15.10 11 66 1895 ---- 19.70B 14.70A 19.70B 18.80 +2.30 16.50 7 350 1900 ---- 21.30B 16.00A 21.30B 20.40 +2.50 1170 17.90 108 3250 1905 18.50 23.10B 17.40A 21.60A 22.10 +2.60 30 19.50 1 243 1910 ---- 25.00B 18.90A 25.00B 23.90 +2.80 1 21.10 1 668 1915 ---- 27.00B 20.50A 27.00B 25.80 +2.90 22.90 247 1920 ---- 29.20B 22.20A 29.20B 27.90 +3.20 1 24.70 166 1925 25.00 31.40B 24.00A 29.40A 30.00 +3.30 76 26.70 1 1366 1930 28.10 33.70B 26.00A 26.00A 32.30 +3.50 1 28.80 8 498 1935 ---- 36.20B 28.00A 36.20B 34.70 +3.70 31.00 751 1940 36.50 38.70B 30.10A 36.40A 37.10 +3.80 1 33.30 233 1945 ---- 41.40B 32.40A 41.40B 39.70 +3.90 35.80 124 1950 37.20 44.20B 34.80A 44.20B 42.40 +4.10 10 38.30 1 1549 1955 ---- 47.10B 37.20A 47.10B 45.30 +4.40 40.90 15 50 1960 ---- 50.00B 39.80A 50.00B 48.20 +4.50 43.70 1 155 1965 ---- 53.10B 42.50A 53.10B 51.20 +4.70 46.50 2 37 1970 ---- 56.30B 45.30A 56.30B 54.30 +4.80 49.50 5 193 1975 ---- 59.60B 48.20A 59.60B 57.50 +5.00 52.50 643 1980 ---- 62.90B 51.20A 62.90B 60.90 +5.30 55.60 253 1985 ---- 66.40B 54.30A 66.40B 64.30 +5.50 58.80 253 1990 ---- 70.00B 57.50A 69.90B 67.80 +5.60 62.20 1139 1995 ---- 73.60B 60.80A 73.50B 71.40 +5.80 65.60 405 2000 ---- 77.30B 64.20A 77.20B 75.00 +5.90 800 69.10 2200 2005 ---- 81.10B 67.70A 81.00B 78.80 +6.20 72.60 41 2010 ---- 85.00B 71.30A 84.90B 82.60 +6.30 76.30 177 2015 ---- 88.90B 75.00A 88.80B 86.50 +6.50 80.00 166 2020 ---- 92.90B 78.70A 92.80B 90.50 +6.70 83.80 114 2025 ---- 97.00B 82.50A 96.90B 94.50 +6.80 87.70 132 2030 ---- 101.10B 86.30A 101.10B 98.60 +7.00 91.60 120 2035 ---- 105.30B 90.30A 105.30B 102.80 +7.20 95.60 20 2040 ---- 109.60B 94.30A 109.50B 107.00 +7.30 99.70 29 2045 ---- 113.90B 98.30A 113.80B 111.20 +7.40 103.80 52 2050 ---- 118.30B 102.50A 118.20B 115.50 +7.50 108.00 473 2055 ---- 122.70B 106.70A 122.60B 119.90 +7.70 112.20 204 2060 ---- 127.10B 110.90A 127.00B 124.30 +7.80 116.50 93 2065 ---- 131.60B 115.20A 131.50B 128.70 +7.90 120.80 32 2070 ---- 136.10B 119.50A 136.00B 133.20 +8.00 125.20 52 2075 ---- 140.70B 123.90A 140.60B 137.70 +8.10 129.60 45 2080 ---- 145.30B 128.30A 145.10B 142.30 +8.30 134.00 42 2085 ---- 149.90B 132.70A 149.70B 146.90 +8.40 138.50 19 2090 ---- 154.50B 137.30A 154.40B 151.50 +8.50 143.00 9 2095 ---- 158.70B 141.80A 158.70B 156.10 +8.50 147.60 11 2100 ---- 163.90B 146.30A 163.70B 160.80 +8.60 152.20 66 2105 ---- 168.10B 150.90A 168.10B 165.50 +8.70 156.80 6 2110 ---- 172.90B 155.50A 172.90B 170.20 +8.80 161.40 70 2115 ---- 177.60B 160.20A 177.60B 174.90 +8.90 166.00 30 2120 ---- 182.40B 165.00A 182.40B 179.70 +9.00 170.70 36 2125 ---- 187.60B 169.50A 187.50B 184.40 +9.00 175.40 8 2130 ---- 191.90B 174.40A 191.90B 189.20 +9.10 180.10 7 2135 ---- 196.80B 179.10A 196.80B 194.00 +9.10 184.90 25 2140 ---- 201.60B 183.80A 201.60B 198.80 +9.20 189.60 2 2145 ---- 206.40B 188.60A 206.40B 203.70 +9.30 194.40 1 2150 ---- 211.80B 193.30A 211.60B 208.50 +9.30 199.20 12 2155 ---- 216.20B 198.20A 216.20B 213.40 +9.40 204.00 6 2160 ---- 221.00B 203.00A 221.00B 218.20 +9.40 208.80 2165 ---- 225.90B 207.80A 225.90B 223.10 +9.50 213.60 3 2170 ---- 230.80B 212.60A 230.80B 228.00 +9.50 218.50 4 2175 ---- 236.20B 217.30A 236.00B 232.90 +9.60 223.30 8 2180 ---- 240.60B 222.30A 240.60B 237.80 +9.60 228.20 2185 ---- 245.50B 227.20A 245.50B 242.70 +9.70 233.00 2190 ---- 250.50B 232.10A 250.50B 247.60 +9.70 237.90 1 2195 ---- 255.40B 237.00A 255.40B 252.50 +9.70 242.80 1 2200 ---- 260.70B 241.70A 260.60B 257.50 +9.80 247.70 56 2205 ---- 265.30B 246.80A 265.30B 262.40 +9.80 252.60 2210 ---- 270.20B 251.70A 270.20B 267.30 +9.80 257.50 2215 ---- 275.20B 256.60A 275.20B 272.30 +9.90 262.40 2220 ---- 280.10B 261.50A 280.10B 277.20 +9.90 267.30 2225 ---- 285.50B 266.30A 285.40B 282.20 +9.90 272.30 3 2230 ---- 290.10B 271.40A 290.10B 287.20 +10.00 277.20 2235 ---- 295.00B 276.30A 295.00B 292.10 +9.90 282.20 2240 ---- 300.00B 281.30A 300.00B 297.10 +10.00 287.10 2245 ---- 305.00B 286.20A 305.00B 302.10 +10.00 292.10 2250 ---- 310.40B 291.00A 310.20B 307.10 +10.10 297.00 13 2255 ---- 314.90B 296.10A 314.90B 312.00 +10.00 302.00 2260 ---- 319.90B 301.10A 319.90B 317.00 +10.00 307.00 6 2265 ---- 324.90B 306.10A 324.90B 322.00 +10.10 311.90 2270 ---- 329.90B 311.10A 329.90B 327.00 +10.10 316.90 2275 ---- 334.90B 315.80A 334.90B 332.00 +10.10 321.90 1 2280 ---- 339.90B 321.00A 339.90B 337.00 +10.10 326.90 2285 ---- 344.90B 326.00A 344.90B 342.00 +10.10 331.90 2290 ---- 349.90B 331.00A 349.90B 347.00 +10.10 336.90 2295 ---- 354.90B 336.00A 354.90B 352.00 +10.10 341.90 1 2300 ---- 359.90B 341.00A 359.90B 357.00 +10.10 346.90 23 2310 ---- 369.90B 351.00A 369.90B 367.00 +10.10 356.90 2320 ---- 379.90B 361.00A 379.90B 377.00 +10.10 366.90 2325 ---- 384.90B 366.00A 384.90B 382.00 +10.10 371.90 10 2330 ---- 389.90B 371.00A 389.90B 387.00 +10.10 376.90 2340 ---- 399.90B 381.00A 399.90B 397.00 +10.10 386.90 2350 ---- 409.90B 391.00A 409.90B 407.00 +10.10 396.90 12 2360 ---- 419.90B 401.00A 419.90B 417.00 +10.10 406.90 2370 ---- 429.90B 411.00A 429.90B 427.00 +10.10 416.90 2375 ---- 434.90B 416.00A 434.90B 432.00 +10.10 421.90 2380 ---- 439.90B 421.00A 439.90B 437.00 +10.10 426.90 2390 ---- 449.90B 431.00A 449.90B 447.00 +10.10 436.90 2400 ---- 459.90B 441.00A 459.90B 457.00 +10.10 446.90 98 2425 ---- 484.90B 466.00A 484.90B 482.00 +10.10 471.90 2450 ---- 509.90B 491.00A 509.90B 507.00 +10.10 496.90 2475 ---- 534.90B 516.00A 534.90B 532.00 +10.10 521.90 2490 ---- 549.90B 531.00A 549.90B 547.00 +10.10 536.90 2500 ---- 559.90B 541.00A 559.90B 557.00 +10.10 546.90 2525 ---- 584.90B 566.00A 584.90B 582.00 +10.10 571.90 2550 ---- 609.90B 591.00A 609.90B 607.00 +10.10 596.90 2575 ---- 634.90B 616.00A 634.90B 632.00 +10.10 621.90 2600 ---- 659.90B 641.00A 659.90B 657.00 +10.10 646.90 2 2750 ---- 809.90B 791.00A 809.90B 807.00 +10.10 796.90 3000 ---- 1059.40B 1041.70A 1059.40B 1057.00 +10.10 1046.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .10 -.10 .20 75 1350 ---- ---- ---- ---- .10 -.10 .20 286 1375 ---- ---- ---- ---- .10 -.10 .20 51 1400 ---- ---- ---- ---- .10 -.10 .20 4002 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .20 .00 .20 2 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 195 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 130 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 497 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 1515 ---- ---- ---- ---- .30 .00 .30 76 1520 ---- ---- ---- ---- .40 +.10 .30 1525 ---- ---- ---- ---- .40 +.10 .30 20 1530 ---- ---- ---- ---- .40 +.10 .30 1535 ---- ---- ---- ---- .40 +.10 .30 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .50 +.10 33 .40 1380 1555 ---- ---- ---- ---- .50 +.10 .40 1560 ---- ---- ---- ---- .50 +.10 .40 431 1565 ---- ---- ---- ---- .50 +.10 .40 10 1570 ---- ---- ---- ---- .50 +.10 .40 1575 .50 .50 .50 .50 .50 .00 20 .50 75 1580 ---- ---- ---- ---- .60 +.10 .50 1585 ---- ---- ---- ---- .60 +.10 .50 1590 ---- ---- ---- ---- .60 +.10 .50 46 1595 ---- ---- ---- ---- .60 .00 .60 1600 ---- ---- ---- ---- .70 +.10 .60 134 1605 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .70 +.10 .60 1615 ---- ---- ---- ---- .70 .00 .70 1 1620 ---- ---- ---- ---- .80 +.10 .70 50 1625 ---- ---- ---- ---- .80 .00 .80 6 1630 ---- ---- ---- ---- .80 .00 .80 1635 ---- ---- ---- ---- .90 +.10 .80 1640 ---- ---- ---- ---- .90 .00 .90 1 1645 ---- ---- ---- ---- .90 .00 .90 1650 ---- ---- ---- ---- 1.00 .00 5 1.00 298 1655 ---- ---- ---- ---- 1.00 .00 1.00 1660 ---- ---- ---- ---- 1.10 .00 1.10 2 1 1665 ---- ---- ---- ---- 1.20 .00 1.20 8 1670 ---- ---- ---- ---- 1.20 .00 1.20 24 1675 ---- 1.40B ---- 1.40B 1.30 .00 1.30 215 1680 ---- ---- 1.30A 1.30A 1.40 .00 1.40 2 1685 ---- ---- 1.40A 1.40A 1.50 .00 1.50 4 1690 1.60 1.60 1.50A 1.60 1.60 .00 8 1.60 2 15 1695 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 2 1700 1.90 1.90 1.90 1.90 1.80 +.10 19 1.70 1 1191 1705 ---- ---- 1.80A 1.80A 1.90 .00 1.90 9 1710 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 19 1715 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 5 1720 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 77 1725 ---- 2.50B 2.20A 2.20A 2.50 +.10 2 2.40 182 1730 ---- 2.70B 2.40A 2.40A 2.70 +.20 2.50 112 1735 ---- 2.90B 2.50A 2.50A 2.90 +.20 1 2.70 3 201 1740 ---- 3.10B 2.70A 2.70A 3.10 +.20 1 2.90 3 404 1745 ---- 3.30B 2.80A 2.80A 3.30 +.20 1 3.10 2 10 1750 ---- 3.60B 3.00A 3.00A 3.60 +.30 2 3.30 42 780 1755 ---- 3.80B 3.20A 3.20A 3.80 +.30 3.50 38 1760 4.10 4.10 3.40A 4.10 4.10 +.40 7 3.70 1 109 1765 4.50 4.50 3.70A 4.30A 4.40 +.40 11 4.00 1 42 1770 4.70 4.70 3.90A 4.60A 4.70 +.40 16 4.30 3 103 1775 ---- 5.10B 4.20A 4.20A 5.10 +.50 3 4.60 4 531 1780 ---- 5.50B 4.50A 4.50A 5.40 +.50 4.90 1 80 1785 5.00 5.90B 4.80A 5.90B 5.80 +.60 19 5.20 3 121 1790 ---- 6.30B 5.20A 5.20A 6.30 +.70 2 5.60 3 53 1795 ---- 6.80B 5.50A 5.50A 6.70 +.70 6.00 18 1800 7.10 7.30B 5.90A 7.30B 7.20 +.70 3 6.50 18 1436 1805 ---- 7.90B 6.40A 6.40A 7.80 +.80 7.00 1 3 1810 7.90 8.50B 6.80A 8.10B 8.30 +.80 41 7.50 10 767 1815 ---- 9.10B 7.30A 7.30A 9.00 +1.00 8.00 13 1820 ---- 9.80B 7.90A 7.90A 9.60 +1.00 8.60 16 64 1825 ---- 10.60B 8.50A 10.60B 10.30 +1.00 15 9.30 35 496 1830 9.20 11.40B 9.10A 10.90A 11.10 +1.10 3 10.00 179 1835 ---- 12.30B 9.80A 12.30B 11.90 +1.20 1 10.70 33 104 1840 ---- 13.20B 10.50A 13.20B 12.80 +1.30 2 11.50 16 292 1845 ---- 14.20B 11.30A 14.20B 13.70 +1.40 12.30 1 4 1850 13.00 15.20B 12.10A 14.50A 14.80 +1.50 87 13.30 18 782 1855 ---- 16.30B 13.00A 16.30B 15.80 +1.60 14.20 15 1860 ---- 17.50B 14.00A 17.50B 17.00 +1.70 15.30 1 81 1865 ---- 18.80B 15.00A 18.80B 18.20 +1.80 16.40 1 39 1870 ---- 20.20B 16.10A 20.10B 19.50 +1.90 17.60 15 306 1875 ---- 21.60B 17.20A 21.60B 20.90 +2.10 1100 18.80 1257 1880 ---- 23.10B 18.50A 23.10B 22.40 +2.20 20.20 54 1885 ---- 24.80B 19.80A 24.70B 23.90 +2.30 21.60 5 266 1890 ---- 26.40B 21.20A 26.40B 25.50 +2.40 23.10 16 124 1895 ---- 28.20B 22.70A 28.10B 27.30 +2.60 24.70 47 1900 ---- 30.10B 24.20A 30.00B 29.10 +2.70 54 26.40 24 2464 1905 ---- 32.10B 25.90A 32.00B 31.00 +2.90 28.10 156 1910 ---- 34.10B 27.70A 34.00B 33.00 +3.00 1 30.00 178 1915 ---- 36.20B 29.50A 36.20B 35.10 +3.10 32.00 133 1920 ---- 38.50B 31.40A 38.40B 37.20 +3.20 34.00 172 1925 ---- 40.80B 33.30A 40.70B 39.50 +3.40 4 36.10 294 1930 ---- 43.20B 35.40A 43.20B 41.90 +3.60 38.30 62 1935 ---- 45.80B 37.70A 45.70B 44.30 +3.70 40.60 3 5 1940 ---- 48.30B 39.90A 48.30B 46.90 +3.90 43.00 60 1945 ---- 51.00B 42.30A 51.00B 49.50 +4.00 45.50 27 1950 48.30 53.70B 44.70A 53.70B 52.20 +4.10 801 48.10 4 683 1955 ---- 56.60B 47.20A 56.60B 55.00 +4.30 50.70 3 124 1960 ---- 59.50B 49.80A 59.50B 57.90 +4.40 53.50 15 339 1965 ---- 62.60B 52.60A 62.60B 60.80 +4.50 56.30 286 1970 ---- 65.70B 55.30A 65.70B 63.90 +4.70 59.20 230 1975 ---- 68.90B 58.20A 68.90B 67.00 +4.80 62.20 878 1980 ---- 72.10B 61.20A 72.10B 70.20 +5.00 65.20 4 209 1985 ---- 75.50B 64.30A 75.50B 73.50 +5.10 68.40 27 1990 ---- 78.90B 67.40A 78.90B 76.90 +5.30 71.60 1137 1995 ---- 82.40B 70.60A 82.40B 80.30 +5.40 74.90 4 2000 ---- 85.90B 73.90A 85.90B 83.80 +5.60 78.20 1019 2005 ---- 89.50B 77.30A 89.50B 87.40 +5.70 81.70 1 2010 93.50 93.50 80.70A 90.40A 91.00 +5.80 1 85.20 178 2015 ---- 96.90B 84.20A 96.90B 94.80 +6.10 88.70 6 2020 93.30 100.70 87.70A 97.80A 98.50 +6.10 6 92.40 3 27 2025 ---- 104.60B 91.40A 104.60B 102.40 +6.40 96.00 120 2030 100.90 108.50B 95.00A 108.50B 106.20 +6.40 1 99.80 13 2035 ---- 112.50B 98.80A 112.50B 110.20 +6.60 103.60 29 2040 ---- 116.50B 102.60A 116.50B 114.20 +6.70 107.50 263 2045 ---- 120.60B 106.50A 120.60B 118.20 +6.80 111.40 9 2050 ---- 124.70B 110.40A 124.70B 122.30 +6.90 115.40 276 2055 ---- 128.90B 114.30A 128.90B 126.50 +7.10 119.40 7 2060 ---- 133.10B 118.40A 133.10B 130.70 +7.20 123.50 349 2065 ---- 137.40B 122.40A 137.30B 134.90 +7.30 127.60 25 2070 ---- 141.70B 126.50A 141.70B 139.20 +7.40 131.80 21 2075 ---- 146.00B 130.70A 146.00B 143.50 +7.50 136.00 134 2080 ---- 150.40B 134.90A 150.40B 147.80 +7.60 140.20 188 2085 ---- 154.80B 139.10A 154.80B 152.20 +7.70 144.50 93 2090 ---- 159.20B 143.40A 159.20B 156.60 +7.80 148.80 104 2095 ---- 163.70B 147.70A 163.70B 161.10 +8.00 153.10 121 2100 ---- 168.20B 152.00A 168.20B 165.60 +8.10 157.50 183 2105 ---- 172.70B 156.40A 172.70B 170.10 +8.20 161.90 28 2110 ---- 177.20B 160.80A 177.20B 174.60 +8.20 166.40 29 2115 ---- 181.80B 165.30A 181.80B 179.10 +8.20 170.90 28 2120 ---- 186.40B 169.70A 186.40B 183.70 +8.40 175.30 10 2125 ---- 191.00B 174.20A 191.00B 188.30 +8.40 179.90 32 2130 ---- 195.70B 178.80A 195.70B 192.90 +8.50 184.40 58 2135 ---- 200.30B 183.30A 200.30B 197.50 +8.50 189.00 30 2140 ---- 205.00B 187.90A 205.00B 202.20 +8.60 193.60 58 2145 ---- 208.70B 192.50A 208.70B 206.80 +8.60 198.20 2150 ---- 214.40B 197.10A 214.40B 211.50 +8.70 202.80 33 2155 ---- 218.10B 201.70A 218.00B 216.20 +8.80 207.40 31 2160 ---- 222.80B 206.40A 222.70B 220.90 +8.80 212.10 2165 ---- 227.50B 211.00A 227.50B 225.70 +8.90 216.80 2170 ---- 232.30B 216.80A 232.20B 230.40 +8.90 221.50 2175 ---- 238.20B 220.40A 238.10B 235.20 +9.00 226.20 3 2180 ---- 241.80B 226.20A 241.70B 239.90 +9.00 230.90 2185 ---- 246.70B 230.90A 246.70B 244.70 +9.10 235.60 33 69 2190 ---- 251.50B 235.70A 251.50B 249.50 +9.10 240.40 2195 ---- 256.20B 240.30A 256.10B 254.30 +9.20 245.10 2200 ---- 262.20B 244.10A 262.20B 259.10 +9.20 249.90 35 192 2205 ---- 265.90B 250.00A 265.80B 263.90 +9.20 254.70 2210 ---- 270.70B 254.80A 270.60B 268.80 +9.30 259.50 2215 ---- 275.60B 259.60A 275.60B 273.60 +9.30 264.30 2220 ---- 280.50B 264.40A 280.50B 278.50 +9.40 269.10 2225 ---- 286.50B 268.20A 286.50B 283.30 +9.40 273.90 1 2230 ---- 290.60B 273.60A 290.60B 288.20 +9.40 278.80 2235 ---- 295.50B 278.50A 295.40B 293.10 +9.50 283.60 2240 ---- 300.30B 283.30A 300.30B 298.00 +9.50 288.50 2245 ---- 305.20B 288.20A 305.20B 302.90 +9.60 293.30 2250 ---- 310.90B 292.40A 310.90B 307.80 +9.60 298.20 126 2255 ---- 315.10B 297.90A 315.10B 312.70 +9.60 303.10 2260 ---- 319.70B 303.30A 319.70B 317.60 +9.70 307.90 1 2265 ---- 324.90B 307.70A 324.90B 322.50 +9.70 312.80 2270 ---- 329.80B 312.60A 329.80B 327.50 +9.80 317.70 2275 ---- 335.60B 316.90A 335.50B 332.40 +9.80 322.60 33 2280 ---- 339.30B 323.00A 339.20B 337.30 +9.80 327.50 11 2285 ---- 344.80B 327.40A 344.80B 342.30 +9.80 332.50 2290 ---- 349.00B 332.80A 349.00B 347.20 +9.80 337.40 3 2295 ---- 354.50B 337.20A 354.40B 352.20 +9.90 342.30 2300 ---- 360.30B 341.40A 360.20B 357.20 +10.00 347.20 303 2310 ---- 368.90B 353.00A 368.80B 367.10 +10.00 357.10 29 2320 ---- 378.80B 362.90A 378.70B 377.00 +10.00 367.00 1 2325 ---- 385.10B 366.10A 385.10B 382.00 +10.00 372.00 127 2330 ---- 388.70B 372.80A 388.60B 387.00 +10.00 377.00 1 2340 ---- 398.70B 383.00A 398.60B 397.00 +10.10 386.90 10 2350 ---- 409.20B 391.00A 409.20B 407.00 +10.10 396.90 10 2360 ---- 418.60B 403.00A 418.50B 417.00 +10.10 406.90 10 2370 ---- 429.20B 412.10A 429.10B 427.00 +10.10 416.90 2375 ---- 434.20B 415.80A 434.10B 432.00 +10.10 421.90 5 2380 ---- 439.20B 422.10A 439.10B 437.00 +10.10 426.90 25 2390 ---- 449.10B 432.10A 449.10B 447.00 +10.10 436.90 2400 ---- 459.20B 442.10A 459.20B 457.00 +10.10 446.90 2 2425 ---- 484.10B 467.10A 484.00B 482.00 +10.10 471.90 2450 ---- 509.10B 492.00A 509.10B 507.00 +10.10 496.90 2475 ---- 534.10B 517.10A 534.00B 532.00 +10.10 521.90 2500 ---- 559.10B 542.10A 559.10B 557.00 +10.10 546.90 2525 ---- 584.00B 567.10A 584.00B 582.00 +10.10 571.90 2550 ---- 609.10B 592.10A 609.00B 607.00 +10.10 596.90 2575 ---- 634.00B 617.20A 633.90B 632.00 +10.10 621.90 2650 ---- 709.00B 692.20A 709.00B 707.00 +10.10 696.90 3000 ---- 1058.90B 1042.10A 1058.90B 1057.00 +10.10 1046.90 3500 ---- 1558.70B 1542.40A 1558.70B 1557.00 +10.10 1546.90 4000 ---- 2058.60B 2042.40A 2058.50B 2057.00 +10.10 2046.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 +.10 .20 50 1350 ---- ---- ---- ---- .30 .00 .30 2019 1375 ---- ---- ---- ---- .30 .00 .30 108 1400 ---- ---- ---- ---- .30 .00 .30 25 1420 ---- ---- ---- ---- .30 .00 .30 5 1425 ---- ---- ---- ---- .30 .00 .30 98 1430 ---- ---- ---- ---- .30 .00 .30 5 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .40 .00 .40 11 1460 ---- ---- ---- ---- .40 .00 .40 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 50 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .50 +.10 .40 5 1500 ---- ---- ---- ---- .50 +.10 .40 3760 1510 ---- ---- ---- ---- .50 .00 .50 1515 ---- ---- ---- ---- .50 .00 .50 1520 ---- ---- ---- ---- .50 .00 .50 1525 ---- ---- ---- ---- .60 +.10 .50 20 1530 ---- ---- ---- ---- .60 +.10 .50 2 1535 ---- ---- ---- ---- .60 +.10 .50 1540 ---- .60B ---- .60B .60 +.10 .50 1545 ---- ---- ---- ---- .60 .00 .60 1550 .50 .60 .50 .60 .70 +.10 6 .60 1555 ---- ---- ---- ---- .70 +.10 .60 1560 ---- .70B ---- .70B .70 +.10 .60 1565 ---- ---- ---- ---- .70 .00 .70 1570 ---- ---- ---- ---- .80 +.10 .70 1575 ---- ---- ---- ---- .80 +.10 .70 18 1580 ---- ---- ---- ---- .80 .00 .80 1585 ---- ---- ---- ---- .80 .00 .80 1590 ---- .90B ---- ---- .90 +.10 .80 1 1595 ---- ---- ---- ---- .90 .00 .90 9 1600 ---- ---- ---- ---- 1.00 +.10 .90 1 127 1605 ---- ---- ---- ---- 1.00 .00 1.00 1610 ---- ---- ---- ---- 1.10 +.10 1.00 8 1615 ---- ---- ---- ---- 1.10 .00 1.10 1 1620 ---- ---- ---- ---- 1.20 +.10 1.10 16 1625 ---- ---- ---- ---- 1.20 .00 1.20 25 1630 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1635 ---- ---- ---- ---- 1.40 +.10 1.30 1640 ---- ---- ---- ---- 1.40 .00 1.40 1645 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1650 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 65 1655 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1660 ---- ---- ---- ---- 1.80 +.10 1.70 1 18 1665 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 1670 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 4 1675 ---- 2.10B 1.90A 1.90A 2.10 +.10 2 2.00 33 1680 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 1685 ---- 2.30B 2.10A 2.10A 2.40 +.20 2.20 1690 ---- 2.40B ---- 2.40B 2.50 +.20 6 2.30 2 1695 ---- 2.60B 2.40A 2.40A 2.60 +.10 2.50 1700 2.60 2.80B 2.50A 2.50A 2.80 +.20 3 2.60 8 203 1705 ---- 2.90B 2.70A 2.70A 2.90 +.10 2.80 1 1710 ---- 3.10B 2.80A 2.80A 3.10 +.20 2.90 6 1715 ---- 3.30B 3.00A 3.00A 3.30 +.20 3.10 1720 ---- 3.50B 3.10A 3.10A 3.50 +.20 3.30 1 38 1725 3.70 3.80 3.30A 3.70A 3.70 +.20 5 3.50 1 33 1730 ---- 3.90B 3.50A 3.50A 3.90 +.20 3.70 1735 ---- 4.20B 3.70A 3.70A 4.20 +.30 3.90 1740 ---- 4.40B 3.90A 3.90A 4.40 +.30 4.10 1745 ---- 4.70B 4.10A 4.10A 4.70 +.30 4.40 1 1750 4.60 5.10B 4.40A 4.40A 5.00 +.40 24 4.60 5 583 1755 ---- 5.30B 4.60A 4.60A 5.30 +.40 4.90 16 1760 ---- 5.70B 4.90A 4.90A 5.60 +.40 5.20 5 36 1765 ---- 6.10B 5.20A 5.20A 6.00 +.40 5.60 2 6 1770 ---- 6.40B 5.50A 5.50A 6.40 +.50 5.90 6 1775 6.10 6.90B 5.80A 5.80A 6.80 +.50 5 6.30 14 83 1780 ---- 7.30B 6.20A 6.20A 7.20 +.50 6.70 2 5 1785 ---- 7.80B 6.60A 6.60A 7.60 +.50 7.10 1 3 1790 ---- 8.30B 7.00A 7.00A 8.10 +.60 7.50 4 1795 ---- 8.80B 7.40A 7.40A 8.70 +.70 8.00 1 1800 ---- 9.40B 7.90A 7.90A 9.20 +.70 8.50 328 1805 ---- 10.00B 8.40A 8.40A 9.80 +.80 9.00 1 1810 ---- 10.70B 8.90A 8.90A 10.40 +.80 9.60 1 1815 ---- 11.40B 9.50A 9.50A 11.10 +.90 10.20 1 1820 ---- 12.10B 10.00A 10.00A 11.80 +.90 10.90 10 1825 ---- 12.90B 10.70A 10.70A 12.60 +1.00 1 11.60 36 1830 ---- 13.70B 11.40A 11.40A 13.30 +1.00 1 12.30 28 1835 ---- 14.60B 12.10A 12.10A 14.20 +1.10 3 13.10 13 1840 ---- 15.50B 12.80A 12.80A 15.10 +1.20 13.90 1 1845 ---- 16.50B 13.60A 13.60A 16.00 +1.20 14.80 2 1850 ---- 17.50B 14.50A 17.50B 17.10 +1.40 20 15.70 2 229 1855 ---- 18.60B 15.40A 15.40A 18.10 +1.40 16.70 1 1860 ---- 19.80B 16.40A 16.40A 19.20 +1.50 1 17.70 110 1865 ---- 21.00B 17.40A 17.40A 20.40 +1.60 18.80 117 1870 ---- 22.30B 18.40A 22.20B 21.70 +1.80 1 19.90 1 77 1875 ---- 23.70B 19.60A 23.60B 23.00 +1.90 21.10 106 1880 ---- 25.10B 20.80A 25.00B 24.40 +2.00 22.40 1 28 1885 25.80 26.60B 22.00A 25.50A 25.80 +2.00 9 23.80 1 1890 25.30 28.20B 23.40A 26.10A 27.30 +2.10 4 25.20 2 1895 ---- 29.80B 24.80A 29.70B 28.90 +2.20 26.70 2 1900 28.80 31.50B 26.20A 31.40B 30.60 +2.40 2 28.20 8 814 1905 ---- 33.30B 27.70A 33.20B 32.30 +2.50 29.80 47 1910 31.30 35.20B 29.40A 35.00B 34.20 +2.70 2 31.50 2 37 1915 ---- 37.10B 31.00A 37.00B 36.10 +2.80 33.30 39 1920 38.70 39.10B 32.80A 38.90B 38.00 +2.90 7 35.10 8 1925 ---- 41.10B 34.60A 41.00B 40.10 +3.00 37.10 96 1930 ---- 43.40B 36.50A 43.20B 42.20 +3.10 39.10 9 1935 ---- 45.60B 38.50A 45.40B 44.40 +3.30 41.10 26 1940 ---- 47.90B 40.50A 47.80B 46.70 +3.40 43.30 53 1945 ---- 50.30B 42.70A 50.10B 49.10 +3.60 45.50 22 1950 ---- 52.80B 44.80A 52.60B 51.50 +3.70 47.80 1 110 1955 ---- 55.30B 47.10A 55.20B 54.00 +3.80 50.20 6 1960 ---- 57.90B 49.50A 57.80B 56.60 +4.00 52.60 14 1965 ---- 60.70B 51.90A 60.50B 59.30 +4.10 55.20 128 1970 ---- 63.50B 54.40A 63.30B 62.00 +4.20 57.80 10 1975 ---- 66.20B 57.00A 66.20B 64.80 +4.40 60.40 9 1980 ---- 69.20B 59.70A 69.10B 67.70 +4.50 63.20 110 1985 ---- 72.10B 62.40A 72.10B 70.60 +4.60 66.00 41 1990 ---- 75.20B 65.20A 75.20B 73.60 +4.70 68.90 22 1995 ---- 78.30B 68.10A 78.30B 76.70 +4.80 71.90 18 2000 79.70 81.50B 71.00A 81.40B 79.90 +5.00 4 74.90 3 327 2005 ---- 84.80B 74.00A 84.80B 83.10 +5.10 78.00 24 2010 ---- 88.20B 77.10A 88.20B 86.40 +5.30 81.10 1 93 2015 ---- 91.60B 80.30A 91.60B 89.70 +5.30 84.40 252 2020 ---- 95.00B 83.60A 95.00B 93.10 +5.40 87.70 2 2025 ---- 98.50B 86.90A 98.50B 96.60 +5.60 91.00 1 2030 ---- 102.10B 90.20A 102.10B 100.10 +5.70 94.40 23 2035 ---- 105.70B 93.60A 105.70B 103.70 +5.80 97.90 8 2040 ---- 109.40B 97.10A 109.40B 107.40 +6.00 101.40 2 2045 ---- 113.10B 100.60A 113.10B 111.10 +6.10 105.00 4 2050 ---- 116.90B 104.20A 116.90B 114.80 +6.10 108.70 57 2055 ---- 120.70B 107.80A 120.70B 118.60 +6.20 112.40 2 2060 ---- 124.60B 111.50A 124.60B 122.50 +6.40 116.10 8 2065 ---- 128.50B 115.20A 128.50B 126.30 +6.40 119.90 1 2070 ---- 132.50B 119.00A 132.50B 130.30 +6.60 123.70 180 2075 ---- 136.50B 122.80A 136.50B 134.30 +6.70 127.60 11 2080 ---- 140.50B 126.70A 140.50B 138.30 +6.80 131.50 150 2085 ---- 144.60B 130.60A 144.60B 142.40 +6.90 135.50 6 2090 ---- 148.70B 134.60A 148.70B 146.50 +7.00 139.50 3 2095 ---- 152.90B 138.60A 152.90B 150.60 +7.00 143.60 6 2100 ---- 157.10B 142.60A 157.10B 154.80 +7.10 147.70 1 2105 ---- 161.40B 146.70A 161.40B 159.00 +7.20 151.80 2110 ---- 165.60B 150.80A 165.60B 163.30 +7.40 155.90 2 2115 ---- 169.90B 154.90A 169.80B 167.50 +7.40 160.10 2 2120 ---- 174.20B 159.10A 174.20B 171.80 +7.40 164.40 1 2125 ---- 178.60B 163.30A 178.50B 176.20 +7.60 168.60 16 2130 ---- 183.00B 167.60A 183.00B 180.50 +7.60 172.90 2 2 2135 ---- 187.40B 171.90A 187.40B 184.90 +7.70 177.20 2140 ---- 191.80B 176.20A 191.80B 189.30 +7.80 181.50 2145 ---- 196.30B 180.50A 196.30B 193.80 +7.90 185.90 2150 ---- 200.80B 184.90A 200.80B 198.20 +7.90 190.30 2155 ---- 205.30B 189.20A 205.30B 202.70 +8.00 194.70 2160 ---- 209.80B 193.70A 209.80B 207.20 +8.10 199.10 1 2165 ---- 214.30B 198.10A 214.30B 211.80 +8.20 203.60 1 2170 ---- 218.90B 202.60A 218.90B 216.30 +8.20 208.10 2175 ---- 223.50B 207.00A 223.50B 220.90 +8.30 212.60 1 2180 ---- 228.10B 211.50A 228.10B 225.50 +8.40 217.10 2185 ---- 232.70B 216.10A 232.70B 230.10 +8.50 221.60 2190 ---- 237.30B 220.60A 237.30B 234.70 +8.50 226.20 2195 ---- 242.00B 225.20A 242.00B 239.30 +8.60 230.70 2200 ---- 246.70B 229.80A 246.60B 244.00 +8.70 235.30 1 2205 ---- 251.30B 234.30A 251.30B 248.60 +8.70 239.90 2210 ---- 255.90B 239.00A 255.90B 253.30 +8.70 244.60 2215 ---- 260.20B 243.60A 260.20B 258.00 +8.80 249.20 2220 ---- 264.90B 248.20A 264.90B 262.70 +8.80 253.90 2225 ---- 270.20B 252.90A 270.20B 267.40 +8.90 258.50 2230 ---- 274.30B 257.60A 274.30B 272.10 +8.90 263.20 2235 ---- 279.10B 262.30A 279.10B 276.90 +9.00 267.90 2240 ---- 283.80B 267.60A 283.80B 281.60 +9.00 272.60 2245 ---- 288.60B 272.40A 288.60B 286.40 +9.10 277.30 2250 ---- 294.00B 276.40A 294.00B 291.10 +9.10 282.00 1 2255 ---- 298.10B 281.80A 298.10B 295.90 +9.10 286.80 2260 ---- 302.90B 286.60A 302.90B 300.70 +9.20 291.50 2265 ---- 307.70B 291.30A 307.70B 305.50 +9.20 296.30 1 2270 ---- 312.60B 296.10A 312.60B 310.30 +9.20 301.10 2275 ---- 318.10B 300.20A 318.00B 315.10 +9.30 305.80 17 2280 ---- 322.20B 305.70A 322.20B 319.90 +9.30 310.60 2285 ---- 327.00B 310.50A 327.00B 324.80 +9.40 315.40 1 2290 ---- 331.90B 315.30A 331.90B 329.60 +9.40 320.20 2295 ---- 336.80B 320.10A 336.70B 334.40 +9.40 325.00 1 2300 ---- 342.30B 324.20A 342.30B 339.30 +9.40 329.90 2305 ---- 346.50B 329.80A 346.40B 344.20 +9.50 334.70 2310 ---- 351.20B 334.60A 351.20B 349.00 +9.50 339.50 2320 ---- 361.00B 344.30A 360.90B 358.80 +9.60 349.20 1 2325 ---- 366.70B 348.40A 366.70B 363.70 +9.60 354.10 1 2330 ---- 370.80B 354.00A 370.70B 368.60 +9.60 359.00 1 2340 ---- 380.60B 363.80A 380.50B 378.40 +9.70 368.70 1 2350 ---- 391.30B 372.80A 391.20B 388.20 +9.70 378.50 15 2360 ---- 400.20B 383.70A 400.10B 398.00 +9.70 388.30 2370 ---- 410.10B 393.50A 410.00B 407.90 +9.80 398.10 3 2375 ---- 415.90B 397.30A 415.90B 412.90 +9.90 403.00 6 2380 ---- 420.00B 403.40A 419.90B 417.80 +9.80 408.00 3 2390 ---- 429.90B 413.20A 429.80B 427.70 +9.90 417.80 2400 ---- 440.70B 421.90A 440.70B 437.60 +9.90 427.70 88 2410 ---- 449.70B 433.00A 449.60B 447.60 +10.00 437.60 2425 ---- 465.50B 446.70A 465.50B 462.50 +10.00 452.50 105 2450 ---- 490.30B 471.40A 490.30B 487.50 +10.10 5 477.40 3 2475 ---- 514.50B 496.40A 514.40B 512.50 +10.10 502.40 5 2500 ---- 539.70B 522.30A 539.60B 537.50 +10.10 527.40 2525 ---- 564.40B 547.70A 563.40B 562.50 +10.10 552.40 2550 ---- 589.60B 572.30A 589.50B 587.50 +10.10 577.40 2575 ---- 614.40B 597.70A 613.40B 612.50 +10.10 602.40 2600 ---- 639.60B 622.40A 639.50B 637.50 +10.10 627.40 2800 ---- 839.40B 822.50A 839.30B 837.50 +10.10 827.40 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1391 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 1 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 1260 ---- ---- ---- ---- .20 +.10 .10 1 1265 ---- ---- ---- ---- .20 +.10 .10 1270 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 .00 .20 85 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 357 1305 ---- ---- ---- ---- .20 .00 .20 1 1310 ---- ---- ---- ---- .20 .00 .20 1315 ---- ---- ---- ---- .20 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .30 +.10 .20 1345 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 2020 1355 ---- ---- ---- ---- .30 .00 .30 1360 ---- ---- ---- ---- .30 .00 .30 1365 ---- ---- ---- ---- .30 .00 .30 1370 ---- ---- ---- ---- .30 .00 .30 1375 ---- ---- ---- ---- .30 .00 .30 733 1380 ---- ---- ---- ---- .30 .00 .30 1 1385 ---- ---- ---- ---- .30 .00 .30 1390 ---- ---- ---- ---- .30 .00 .30 1395 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 .30 1 745 1405 ---- ---- ---- ---- .40 .00 .40 1410 ---- ---- ---- ---- .40 .00 .40 1415 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1435 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 +.10 .40 501 1445 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 1753 1455 ---- ---- ---- ---- .50 .00 .50 38 1460 ---- ---- ---- ---- .50 .00 .50 1465 ---- ---- ---- ---- .50 .00 .50 82 1470 ---- ---- ---- ---- .60 +.10 .50 4 1475 ---- ---- ---- ---- .60 .00 .60 28 1480 ---- ---- ---- ---- .60 .00 .60 1485 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 .00 .60 14 1495 ---- ---- ---- ---- .70 +.10 .60 1500 ---- ---- ---- ---- .70 .00 .70 1579 1505 ---- ---- ---- ---- .70 .00 .70 1510 ---- ---- ---- ---- .70 .00 .70 25 1515 ---- ---- ---- ---- .80 +.10 .70 40 1520 ---- ---- ---- ---- .80 .00 .80 1525 ---- ---- ---- ---- .80 .00 .80 118 1530 ---- ---- ---- ---- .90 +.10 .80 1535 ---- .90B ---- .90B .90 +.10 .80 1000 1540 ---- ---- ---- ---- .90 .00 .90 3 1545 ---- ---- ---- ---- 1.00 +.10 .90 1550 ---- ---- ---- ---- 1.00 .00 1.00 4056 1555 ---- ---- ---- ---- 1.00 .00 1.00 1560 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1565 ---- ---- ---- ---- 1.10 .00 1.10 1570 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 1575 ---- ---- ---- ---- 1.20 .00 1.20 511 1580 ---- ---- ---- ---- 1.30 .00 1.30 33 1585 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 40 1590 ---- ---- ---- ---- 1.40 .00 1.40 5 1595 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1600 1.60 1.60 1.60 1.60 1.60 +.10 3 1.50 1523 1605 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1610 ---- 1.80B ---- 1.80B 1.70 .00 1.70 1615 ---- ---- ---- ---- 1.80 .00 1.80 4 1620 ---- ---- ---- ---- 1.90 .00 1.90 1625 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 216 1630 ---- ---- 2.00A 2.00A 2.10 .00 2.10 51 1635 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 1640 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1 1645 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1650 ---- 2.60B ---- 2.60B 2.60 +.10 2 2.50 553 1655 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 1 1660 2.80 2.90B 2.70A 2.90B 2.90 +.10 1 2.80 106 1665 ---- 3.10B 2.90A 2.90A 3.10 +.10 3.00 1670 ---- 3.20B 3.00A 3.00A 3.30 +.20 3.10 49 1675 ---- 3.40B 3.20A 3.20A 3.50 +.20 3.30 20 122 1680 ---- 3.60B 3.40A 3.40A 3.60 +.10 3.50 1 7 1685 ---- 3.80B 3.50A 3.50A 3.90 +.20 3.70 1690 ---- 4.00B 3.70A 3.70A 4.10 +.20 3.90 1695 ---- 4.30B 3.90A 3.90A 4.30 +.20 4.10 1 3 1700 4.30 4.50B 4.10A 4.50B 4.50 +.20 2 4.30 21 5931 1705 ---- 4.80B 4.30A 4.30A 4.80 +.30 4.50 4 1710 ---- 5.00B 4.60A 4.60A 5.00 +.20 4.80 325 1715 ---- 5.30B 4.80A 4.80A 5.30 +.20 5.10 2 1720 ---- 5.60B 5.10A 5.10A 5.60 +.30 5.30 3 1725 ---- 6.00B 5.30A 5.30A 5.90 +.30 5.60 10 443 1730 ---- 6.30B 5.60A 5.60A 6.30 +.40 5.90 8 1735 ---- 6.70B 5.90A 5.90A 6.60 +.30 6.30 9 1740 ---- 7.00B 6.20A 6.20A 7.00 +.40 6.60 1008 1745 ---- 7.40B 6.60A 6.60A 7.40 +.40 7.00 2 1750 ---- 7.90B 6.90A 6.90A 7.80 +.50 7.30 1517 1755 ---- 8.30B 7.30A 7.30A 8.30 +.50 7.80 16 1760 ---- 8.80B 7.70A 7.70A 8.70 +.50 8.20 17 1765 ---- 9.30B 8.10A 8.10A 9.20 +.60 8.60 169 1770 ---- 9.80B 8.50A 8.50A 9.70 +.60 9.10 46 1775 ---- 10.40B 9.00A 9.00A 10.30 +.70 9.60 1032 1780 ---- 11.00B 9.50A 9.50A 10.90 +.80 10.10 11 1785 ---- 11.60B 10.00A 10.00A 11.50 +.80 10.70 1 1790 ---- 12.20B 10.50A 10.50A 12.10 +.80 11.30 3 1795 ---- 13.00B 11.10A 11.10A 12.80 +.90 11.90 28 1800 13.50 13.70B 11.70A 13.60B 13.50 +.90 1 12.60 3096 1805 ---- 14.50B 12.40A 12.40A 14.20 +1.00 13.20 15 1810 ---- 15.30B 13.10A 13.10A 15.00 +1.00 14.00 6 1815 ---- 16.20B 13.80A 16.20B 15.90 +1.20 14.70 34 1820 16.60 17.00B 14.50A 16.90B 16.80 +1.20 1 15.60 91 1825 ---- 18.00B 15.30A 18.00B 17.70 +1.30 16.40 1280 1830 16.30 19.00B 16.20 18.90B 18.60 +1.30 3 17.30 2 18 1835 ---- 20.00B 17.10A 20.00B 19.70 +1.50 18.20 31 1840 ---- 21.10B 18.00A 21.10B 20.70 +1.50 19.20 103 1845 ---- 22.30B 19.00A 22.30B 21.80 +1.50 20.30 12 1850 21.50 23.40B 20.00A 22.70A 23.00 +1.60 4 21.40 1 749 1855 ---- 24.80B 21.10A 24.80B 24.20 +1.70 22.50 5 15 1860 ---- 26.00B 22.20A 26.00B 25.50 +1.80 23.70 75 1865 ---- 27.40B 23.40A 27.40B 26.90 +1.90 25.00 77 1870 ---- 28.90B 24.70A 28.90B 28.30 +2.00 26.30 222 1875 ---- 30.40B 26.00A 30.40B 29.70 +2.10 27.60 10 1056 1880 ---- 31.90B 27.30A 31.90B 31.30 +2.20 29.10 176 1885 ---- 33.60B 28.80A 33.60B 32.90 +2.30 30.60 19 1890 ---- 35.20B 30.20A 35.20B 34.50 +2.40 32.10 60 1895 ---- 37.00B 31.80A 37.00B 36.20 +2.50 33.70 147 1900 ---- 38.90B 33.40A 38.90B 38.00 +2.60 33 35.40 5413 1905 ---- 40.80B 35.10A 40.80B 39.90 +2.70 37.20 297 1910 ---- 42.70B 36.80A 42.70B 41.80 +2.80 39.00 50 1915 ---- 44.80B 38.60A 44.80B 43.80 +2.90 40.90 8 1920 ---- 46.80B 40.40A 46.80B 45.80 +3.00 42.80 6 1925 48.60 49.10B 42.30A 47.60A 48.00 +3.20 100 44.80 732 1930 ---- 51.30B 44.40A 51.30B 50.20 +3.30 35 46.90 352 1935 52.30 53.60B 46.50A 53.50B 52.40 +3.30 1 49.10 112 1940 ---- 56.00B 48.70A 56.00B 54.80 +3.50 51.30 86 1945 ---- 58.50B 50.90A 58.50B 57.20 +3.60 53.60 289 1950 57.00 60.90B 53.10A 60.00 59.60 +3.60 70 56.00 1095 1955 ---- 63.50B 55.50A 63.50B 62.20 +3.80 58.40 60 1960 ---- 66.10B 57.90A 66.10B 64.80 +3.90 60.90 1 201 1965 ---- 68.80B 60.40A 68.80B 67.50 +4.00 63.50 129 1970 ---- 71.60B 63.00A 71.60B 70.20 +4.10 66.10 412 1975 ---- 74.50B 65.60A 74.50B 73.00 +4.20 68.80 2 352 1980 ---- 77.40B 68.30A 77.40B 75.90 +4.30 71.60 50 76 1985 ---- 80.40B 71.00A 80.40B 78.90 +4.50 74.40 93 1990 ---- 83.40B 73.80A 83.40B 81.90 +4.60 77.30 428 1995 ---- 86.60B 76.70A 86.60B 84.90 +4.70 80.20 49 2000 ---- 89.70B 79.60A 89.70B 88.10 +4.80 83.30 1272 2005 ---- 93.00B 82.60A 93.00B 91.30 +5.00 86.30 352 2010 ---- 96.20B 85.70A 96.20B 94.50 +5.00 89.50 176 2015 ---- 99.60B 88.80A 99.60B 97.80 +5.10 92.70 658 2020 ---- 103.00B 92.00A 103.00B 101.20 +5.30 95.90 57 2025 ---- 106.40B 95.30A 106.40B 104.60 +5.40 99.20 399 2030 ---- 109.90B 98.60A 109.90B 108.00 +5.40 102.60 395 2035 ---- 113.50B 101.90A 113.50B 111.50 +5.50 106.00 2 163 2040 ---- 117.10B 105.30A 117.10B 115.10 +5.70 109.40 98 2045 ---- 120.70B 108.70A 120.70B 118.70 +5.70 113.00 12 2050 ---- 124.40B 112.30A 124.40B 122.40 +5.90 116.50 8 311 2055 ---- 128.10B 115.80A 128.10B 126.10 +6.00 120.10 22 2060 ---- 131.90B 119.40A 131.90B 129.80 +6.00 123.80 70 2065 ---- 135.70B 123.00A 135.70B 133.60 +6.10 127.50 3 2070 ---- 139.60B 126.70A 139.60B 137.50 +6.30 131.20 61 2075 ---- 143.50B 130.50A 143.50B 141.30 +6.30 135.00 245 2080 ---- 147.40B 134.20A 147.40B 145.20 +6.40 138.80 40 2085 ---- 151.40B 138.00A 151.40B 149.20 +6.50 142.70 43 2090 155.30 155.40B 141.90A 149.70A 153.20 +6.70 51 146.50 114 2095 ---- 159.40B 145.80A 159.40B 157.20 +6.70 150.50 45 2100 163.40 163.50B 149.70A 157.60A 161.30 +6.90 51 154.40 1 598 2105 ---- 167.60B 153.70A 167.60B 165.30 +6.80 158.50 1 2110 171.40 171.70B 157.70A 165.80A 169.50 +7.00 2 162.50 1 86 2115 ---- 175.90B 161.70A 175.90B 173.60 +7.00 166.60 5 2120 179.60 180.10B 165.80A 174.00A 177.80 +7.10 2 170.70 2 24 2125 ---- 184.30B 169.90A 184.30B 182.00 +7.20 174.80 2130 ---- 188.60B 174.00A 188.60B 186.20 +7.30 178.90 2 26 2135 ---- 192.90B 178.20A 192.90B 190.50 +7.40 183.10 5 2140 ---- 197.20B 182.30A 197.20B 194.80 +7.50 187.30 8 2145 ---- 201.50B 186.60A 201.50B 199.10 +7.50 191.60 3 2150 ---- 205.90B 190.80A 205.80B 203.40 +7.50 195.90 15 2155 ---- 210.30B 195.10A 210.20B 207.80 +7.60 200.20 2160 ---- 214.70B 199.30A 214.60B 212.20 +7.70 204.50 3 2165 ---- 219.10B 203.70A 219.10B 216.60 +7.80 208.80 2170 ---- 223.50B 208.00A 223.50B 221.00 +7.80 213.20 1 2175 ---- 228.00B 212.40A 228.00B 225.50 +7.90 217.60 2180 ---- 232.50B 216.70A 232.50B 229.90 +7.90 222.00 3 2185 ---- 237.00B 221.10A 237.00B 234.40 +8.00 226.40 2190 ---- 241.60B 225.60A 241.60B 238.90 +8.10 230.80 1 2195 ---- 246.10B 230.00A 246.00B 243.50 +8.20 235.30 2200 ---- 250.60B 234.50A 250.60B 248.00 +8.20 239.80 67 2205 ---- 255.20B 239.00A 255.20B 252.50 +8.20 244.30 2210 ---- 259.80B 243.50A 259.80B 257.10 +8.30 248.80 2215 ---- 264.40B 248.00A 264.40B 261.70 +8.40 253.30 2220 ---- 269.00B 252.50A 269.00B 266.30 +8.40 257.90 2225 ---- 273.60B 257.00A 273.60B 270.90 +8.50 262.40 2230 ---- 278.30B 261.60A 278.20B 275.50 +8.50 267.00 2235 ---- 282.90B 266.20A 282.90B 280.20 +8.60 271.60 2240 ---- 287.60B 270.80A 287.60B 284.80 +8.60 276.20 2245 ---- 292.30B 275.40A 292.20B 289.50 +8.60 280.90 2250 ---- 297.00B 280.00A 297.00B 294.20 +8.70 285.50 1 2255 ---- 301.70B 284.60A 301.70B 298.90 +8.80 290.10 2260 ---- 306.10B 289.30A 306.10B 303.60 +8.80 294.80 2265 ---- 309.80B 294.00A 309.80B 308.30 +8.80 299.50 2270 ---- 314.50B 298.60A 314.50B 313.00 +8.90 304.10 2275 ---- 320.60B 303.30A 320.50B 317.70 +8.90 308.80 2280 ---- 324.00B 308.00A 324.00B 322.50 +9.00 313.50 2285 ---- 328.70B 312.70A 328.70B 327.20 +9.00 318.20 2290 ---- 333.50B 319.10A 333.50B 332.00 +9.00 323.00 2295 ---- 338.20B 323.80A 338.20B 336.70 +9.00 327.70 2300 ---- 344.40B 326.90A 344.40B 341.50 +9.10 332.40 54 2305 ---- 347.90B 333.30A 347.90B 346.30 +9.10 337.20 2310 ---- 352.40B 338.00A 352.20B 351.10 +9.20 341.90 2315 ---- 357.20B 342.80A 357.00B 355.90 +9.20 346.70 2320 ---- 362.00B 347.60A 361.80B 360.70 +9.20 351.50 2325 ---- 368.50B 350.70A 368.40B 365.50 +9.20 356.30 4 2330 ---- 371.60B 357.10A 371.40B 370.30 +9.20 361.10 2335 ---- 376.50B 361.90A 376.20B 375.10 +9.30 365.80 2340 ---- 381.30B 366.80A 381.10B 379.90 +9.20 370.70 2345 ---- 386.20B 371.60A 385.90B 384.80 +9.30 375.50 2350 ---- 392.70B 374.70A 392.70B 389.60 +9.30 380.30 2 4 2360 ---- 400.80B 386.10A 400.50B 399.30 +9.40 389.90 2370 ---- 410.50B 395.70A 410.30B 409.10 +9.50 399.60 1 2375 ---- 417.00B 398.80A 417.00B 414.00 +9.50 404.50 39 2380 ---- 420.30B 405.50A 420.00B 418.80 +9.50 409.30 2390 ---- 430.10B 415.20A 429.80B 428.60 +9.50 419.10 2400 ---- 441.50B 423.20A 441.50B 438.40 +9.60 428.80 27 2410 ---- 449.80B 434.80A 449.50B 448.20 +9.60 438.60 2420 ---- 459.60B 444.60A 459.30B 458.10 +9.70 448.40 2 2425 ---- 466.10B 447.60A 466.10B 463.00 +9.70 453.30 6 2430 ---- 469.50B 454.40A 469.20B 468.00 +9.80 458.20 2 2440 ---- 479.30B 464.20A 479.10B 477.80 +9.70 468.10 8 2450 ---- 490.80B 472.20A 490.80B 487.70 +9.80 477.90 96 2475 ---- 515.60B 496.80A 515.60B 512.60 +10.00 502.60 4 2490 ---- 529.20B 513.40A 529.00B 527.50 +10.00 517.50 2500 ---- 540.50B 521.60A 540.50B 537.50 +10.00 527.50 95 2525 ---- 564.20B 546.40A 564.20B 562.50 +10.10 552.40 2550 ---- 589.00B 571.40A 588.80B 587.50 +10.10 577.40 6 2575 ---- 613.90B 598.20A 613.80B 612.50 +10.10 602.40 2600 ---- 638.90B 623.20A 638.80B 637.50 +10.10 627.40 6 2625 ---- 663.80B 648.30A 663.70B 662.50 +10.10 652.40 2650 ---- 688.80B 673.30A 688.70B 687.50 +10.10 677.40 2700 ---- 738.70B 723.30A 723.30A 737.50 +10.10 727.40 2750 ---- 788.70B 773.50A 788.70B 787.50 +10.10 777.40 2800 ---- 838.70B 823.60A 838.70B 837.50 +10.10 827.40 2900 ---- 938.60B 923.60A 938.60B 937.50 +10.10 927.40 3000 ---- 1038.60B 1023.60A 1038.60B 1037.50 +10.10 1027.40 3100 ---- 1138.60B 1123.60A 1138.30B 1137.50 +10.10 1127.40 3200 ---- 1238.50B 1223.60A 1238.30B 1237.50 +10.10 1227.40 3400 ---- 1438.50B 1423.70A 1437.20B 1437.50 +10.10 1427.40 3600 ---- 1638.50B 1623.70A 1623.70A 1637.50 +10.10 1627.40 3800 ---- 1838.40B 1823.70A 1823.70A 1837.50 +10.10 1827.40 4000 ---- 2038.30B 2023.80A 2023.80A 2037.50 +10.10 2027.40 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 27 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .30 +.10 .20 25 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .40 +.20 .20 145 1375 ---- ---- ---- ---- .40 +.10 .30 50 1400 ---- ---- ---- ---- .50 +.10 .40 4200 1425 ---- ---- ---- ---- .60 +.10 .50 3 1430 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1 1450 ---- ---- ---- ---- .70 +.10 .60 2 1460 ---- ---- ---- ---- .70 +.10 .60 1 1470 ---- ---- ---- ---- .80 +.10 .70 1475 ---- ---- ---- ---- .80 +.10 .70 1480 ---- ---- ---- ---- .80 .00 .80 1490 ---- ---- ---- ---- .90 +.10 .80 1500 ---- ---- ---- ---- 1.00 +.10 .90 21 1510 ---- ---- ---- ---- 1.00 .00 1.00 1 1520 ---- ---- ---- ---- 1.10 .00 1.10 1525 ---- ---- ---- ---- 1.20 +.10 1.10 1530 ---- ---- ---- ---- 1.20 .00 1.20 6 1535 ---- ---- ---- ---- 1.20 .00 1.20 1540 ---- ---- ---- ---- 1.30 .00 1.30 1545 ---- ---- ---- ---- 1.40 +.10 1.30 1550 ---- ---- ---- ---- 1.40 .00 1.40 1555 ---- ---- ---- ---- 1.50 .00 1.50 1560 ---- ---- ---- ---- 1.50 .00 1.50 1565 ---- ---- ---- ---- 1.60 .00 1.60 1570 ---- ---- ---- ---- 1.70 .00 1.70 10 1575 ---- ---- ---- ---- 1.70 .00 1.70 1 1580 ---- ---- ---- ---- 1.80 .00 1.80 1585 ---- ---- ---- ---- 1.90 .00 1.90 1590 ---- ---- ---- ---- 2.00 .00 2.00 1 1595 ---- ---- ---- ---- 2.10 .00 2.10 1600 ---- ---- ---- ---- 2.20 +.10 2.10 20 21 1605 ---- ---- ---- ---- 2.30 +.10 2.20 1610 ---- ---- ---- ---- 2.40 +.10 2.30 1615 ---- ---- ---- ---- 2.50 +.10 2.40 1620 ---- ---- 2.50A 2.50A 2.60 .00 2.60 534 1625 ---- ---- 2.60A 2.60A 2.70 .00 2.70 35 1630 ---- ---- ---- ---- 2.80 .00 2.80 1635 ---- ---- ---- ---- 3.00 +.10 2.90 1640 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1645 ---- ---- 3.10A 3.10A 3.30 +.10 3.20 1650 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 97 1655 ---- ---- 3.40A 3.40A 3.60 +.10 3.50 1660 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1665 ---- 3.90B 3.70A 3.70A 3.90 +.10 3.80 1670 ---- 4.10B 3.90A 3.90A 4.10 +.10 4.00 1675 ---- 4.30B 4.10A 4.10A 4.30 +.10 4.20 37 1680 ---- 4.50B 4.30A 4.30A 4.50 +.10 4.40 1685 ---- 4.70B 4.50A 4.50A 4.80 +.20 4.60 1690 ---- 5.00B 4.70A 4.70A 5.00 +.20 4.80 1695 ---- 5.20B 5.00A 5.00A 5.20 +.10 5.10 1 1700 5.40 5.60B 5.20A 5.20A 5.50 +.20 1 5.30 108 1705 ---- 5.80B 5.40A 5.40A 5.80 +.20 5.60 1710 ---- 6.10B 5.70A 5.70A 6.10 +.30 5.80 6 1715 ---- 6.40B 6.00A 6.00A 6.40 +.30 6.10 1 1720 ---- 6.70B 6.30A 6.30A 6.70 +.30 6.40 1725 ---- 7.10B 6.50A 6.50A 7.00 +.30 6.70 5 86 1730 ---- 7.50B 6.90A 6.90A 7.40 +.30 7.10 6 1735 ---- 7.80B 7.20A 7.20A 7.80 +.40 7.40 5 1740 ---- 8.20B 7.60A 7.60A 8.20 +.40 7.80 1745 ---- 8.70B 7.90A 7.90A 8.60 +.40 8.20 1750 ---- 9.20B 8.30A 8.30A 9.00 +.40 1 8.60 121 1755 ---- 9.60B 8.70A 8.70A 9.50 +.50 9.00 67 1760 ---- 10.10B 9.20A 9.20A 10.00 +.50 9.50 21 1765 ---- 10.60B 9.60A 9.60A 10.50 +.50 10.00 1770 ---- 11.20B 10.00A 10.00A 11.00 +.50 10.50 12 1775 ---- 11.70B 10.50A 10.50A 11.60 +.60 11.00 92 1780 ---- 12.30B 11.10A 11.10A 12.20 +.70 11.50 1 1785 ---- 13.00B 11.60A 11.60A 12.80 +.70 12.10 11 1790 ---- 13.60B 12.20A 12.20A 13.50 +.80 12.70 5 1795 ---- 14.30B 12.80A 12.80A 14.20 +.80 13.40 3 1800 ---- 15.10B 13.30A 13.30A 14.90 +.90 14.00 78 1805 ---- 15.80B 14.10A 14.10A 15.70 +.90 14.80 1 1810 ---- 16.60B 14.80A 14.80A 16.50 +1.00 15.50 2 1815 ---- 17.50B 15.50A 15.50A 17.30 +1.00 16.30 1820 ---- 18.40B 16.20A 16.20A 18.20 +1.10 17.10 3 1825 ---- 19.30B 16.90A 16.90A 19.10 +1.20 17.90 250 1830 ---- 20.20B 17.90A 17.90A 20.00 +1.20 18.80 40 1835 ---- 21.20B 18.70A 18.70A 21.00 +1.30 19.70 1 1840 ---- 22.30B 19.60A 19.60A 22.00 +1.30 20.70 22 1845 ---- 23.40B 20.60A 20.60A 23.10 +1.40 21.70 1850 ---- 24.50B 21.50A 24.50B 24.20 +1.50 22.70 611 1855 ---- 25.70B 22.60A 22.60A 25.40 +1.60 23.80 1860 ---- 26.90B 23.70A 23.70A 26.60 +1.60 25.00 1865 ---- 28.30B 24.80A 28.30B 27.90 +1.80 26.10 13 1870 ---- 29.60B 26.00A 26.00A 29.20 +1.80 27.40 10 1875 ---- 31.00B 27.20A 31.00B 30.60 +1.90 28.70 227 1880 ---- 32.40B 28.40A 28.40A 32.00 +2.00 30.00 1885 ---- 34.00B 29.80A 34.00B 33.50 +2.10 31.40 7 1890 ---- 35.50B 31.20A 35.50B 35.00 +2.20 1 32.80 8 1895 ---- 37.20B 32.70A 37.20B 36.60 +2.30 34.30 11 1900 34.60 38.90B 34.20A 37.90A 38.20 +2.40 101 35.80 20 205 1905 ---- 40.60B 35.70A 40.60B 39.90 +2.40 37.50 1910 ---- 42.40B 37.40A 42.40B 41.70 +2.60 39.10 1 1915 ---- 44.30B 39.00A 44.30B 43.50 +2.60 40.90 1 1920 ---- 46.20B 40.80A 46.20B 45.40 +2.70 42.70 1 1925 ---- 48.30B 42.50A 48.30B 47.40 +2.90 44.50 379 1930 ---- 50.30B 44.40A 50.30B 49.40 +3.00 46.40 1935 ---- 52.40B 46.30A 52.40B 51.50 +3.10 48.40 5 1940 ---- 54.60B 48.30A 54.60B 53.60 +3.10 50.50 1945 ---- 56.80B 50.30A 56.80B 55.90 +3.30 52.60 1 1950 ---- 59.30B 52.40A 59.30B 58.10 +3.30 54.80 260 1955 ---- 61.50B 54.60A 61.50B 60.50 +3.50 57.00 1960 ---- 64.00B 56.80A 64.00B 62.90 +3.60 59.30 1965 ---- 66.50B 59.10A 66.50B 65.30 +3.60 61.70 16 1970 ---- 69.10B 61.40A 69.10B 67.90 +3.80 64.10 1975 ---- 71.70B 63.80A 71.70B 70.50 +3.90 66.60 265 1980 ---- 74.40B 66.30A 74.40B 73.10 +4.00 69.10 5 1985 ---- 77.10B 68.80A 77.10B 75.80 +4.10 71.70 1 1990 ---- 79.90B 71.40A 79.90B 78.60 +4.20 74.40 1995 ---- 82.80B 74.10A 82.80B 81.40 +4.30 77.10 2000 ---- 85.70B 76.70A 85.70B 84.30 +4.40 79.90 1 503 2005 ---- 88.70B 79.50A 88.70B 87.20 +4.40 82.80 1 2010 ---- 91.70B 82.40A 91.70B 90.20 +4.50 85.70 49 2015 ---- 94.80B 85.20A 94.80B 93.20 +4.60 88.60 78 2020 ---- 97.90B 88.20A 97.90B 96.30 +4.70 91.60 8 2025 ---- 101.10B 91.20A 101.10B 99.50 +4.80 94.70 78 2030 ---- 104.40B 94.20A 104.40B 102.70 +4.90 97.80 4 2035 ---- 107.70B 97.30A 107.70B 106.00 +5.10 100.90 34 2040 ---- 111.00B 100.40A 111.00B 109.30 +5.10 104.20 2 2045 ---- 114.40B 103.60A 114.40B 112.60 +5.20 107.40 2050 ---- 117.80B 106.90A 117.80B 116.00 +5.30 110.70 130 2055 ---- 121.30B 110.20A 121.30B 119.50 +5.40 114.10 2060 ---- 124.90B 113.50A 124.90B 123.00 +5.50 117.50 30 2065 ---- 128.40B 116.90A 128.40B 126.50 +5.50 121.00 2070 ---- 132.00B 120.40A 132.00B 130.10 +5.60 124.50 16 2075 ---- 135.70B 123.90A 135.70B 133.70 +5.70 128.00 48 2080 ---- 139.40B 127.40A 139.40B 137.40 +5.80 131.60 2 2085 ---- 143.10B 131.00A 143.10B 141.10 +5.90 135.20 10 2090 ---- 146.90B 134.60A 146.90B 144.90 +6.00 138.90 2095 ---- 150.70B 138.20A 150.70B 148.60 +6.00 142.60 2100 ---- 154.50B 141.90A 154.50B 152.50 +6.20 146.30 58 2105 ---- 158.40B 145.70A 158.40B 156.30 +6.20 150.10 2110 ---- 162.30B 149.40A 162.30B 160.20 +6.30 153.90 2115 ---- 166.20B 153.20A 166.20B 164.20 +6.40 157.80 30 2120 ---- 170.20B 157.10A 170.20B 168.10 +6.40 161.70 2 2125 ---- 174.20B 160.90A 174.20B 172.10 +6.50 165.60 17 2130 ---- 178.30B 164.80A 178.30B 176.10 +6.60 169.50 2135 ---- 182.30B 168.80A 182.30B 180.20 +6.70 173.50 2140 ---- 186.40B 172.70A 186.40B 184.30 +6.80 177.50 2145 ---- 190.50B 176.70A 190.50B 188.40 +6.90 181.50 2150 ---- 194.70B 180.70A 194.70B 192.50 +6.90 185.60 4 2155 ---- 198.80B 184.80A 198.80B 196.70 +7.00 189.70 2160 ---- 203.00B 188.90A 203.00B 200.90 +7.10 193.80 2165 ---- 207.30B 193.00A 207.30B 205.10 +7.20 197.90 2170 ---- 211.50B 197.10A 211.50B 209.30 +7.20 202.10 2175 ---- 215.80B 201.30A 215.80B 213.60 +7.30 206.30 2 2180 ---- 220.10B 205.50A 220.10B 217.90 +7.40 210.50 2185 ---- 224.40B 209.70A 224.40B 222.10 +7.40 214.70 2190 ---- 228.70B 213.90A 228.70B 226.50 +7.60 218.90 2195 ---- 233.10B 218.20A 233.10B 230.80 +7.60 223.20 2200 ---- 237.50B 222.40A 237.40B 235.20 +7.70 227.50 1 2205 ---- 241.90B 226.80A 241.80B 239.50 +7.70 231.80 2210 ---- 246.30B 231.10A 246.30B 243.90 +7.80 236.10 2215 ---- 250.70B 235.40A 250.70B 248.40 +7.90 240.50 2220 ---- 255.20B 239.80A 255.20B 252.80 +8.00 244.80 2225 ---- 259.70B 244.20A 259.60B 257.20 +8.00 249.20 1 2230 ---- 264.20B 248.60A 264.10B 261.70 +8.10 253.60 2235 ---- 268.70B 253.00A 268.60B 266.20 +8.20 258.00 2240 ---- 273.20B 257.40A 273.20B 270.70 +8.20 262.50 2245 ---- 277.70B 261.90A 277.70B 275.20 +8.20 267.00 2250 ---- 282.30B 266.30A 282.20B 279.70 +8.30 271.40 2255 ---- 286.80B 270.80A 286.80B 284.30 +8.30 276.00 2260 ---- 291.40B 275.30A 291.40B 288.80 +8.30 280.50 2265 ---- 296.00B 279.80A 296.00B 293.40 +8.40 285.00 2270 ---- 300.60B 284.30A 300.60B 298.00 +8.40 289.60 2275 ---- 305.20B 288.90A 305.20B 302.60 +8.40 294.20 2280 ---- 309.80B 293.40A 309.80B 307.20 +8.50 298.70 2285 ---- 314.50B 298.00A 314.50B 311.80 +8.40 303.40 2290 ---- 319.10B 302.60A 319.10B 316.40 +8.40 308.00 2295 ---- 323.80B 307.20A 323.80B 321.10 +8.50 312.60 2300 ---- 328.50B 311.80A 328.40B 325.70 +8.50 317.20 1 2305 ---- 333.20B 316.40A 333.20B 330.40 +8.50 321.90 2310 ---- 337.80B 321.00A 337.80B 335.10 +8.60 326.50 2315 ---- 342.50B 325.70A 342.50B 339.80 +8.60 331.20 2320 ---- 347.30B 330.30A 347.30B 344.50 +8.70 335.80 2325 ---- 352.00B 335.00A 351.90B 349.20 +8.70 340.50 2330 ---- 355.00B 339.70A 354.80B 353.90 +8.70 345.20 2340 ---- 364.50B 349.10A 364.20B 363.40 +8.80 354.60 2350 ---- 375.70B 358.50A 375.70B 372.80 +8.80 364.00 1 2360 ---- 383.50B 370.00A 383.30B 382.40 +9.00 373.40 2370 ---- 393.10B 379.50A 392.80B 391.90 +9.00 382.90 2375 ---- 399.60B 382.20A 399.60B 396.70 +9.10 387.60 2380 ---- 402.70B 389.10A 402.40B 401.50 +9.10 392.40 2390 ---- 412.30B 398.60A 412.10B 411.10 +9.20 401.90 2400 ---- 423.70B 406.10A 423.70B 420.80 +9.30 411.50 1 2410 ---- 431.60B 417.80A 431.40B 430.40 +9.30 421.10 2420 ---- 441.30B 427.50A 441.00B 440.10 +9.40 430.70 2425 ---- 448.00B 430.10A 447.90B 445.00 +9.50 435.50 2430 ---- 451.00B 437.10A 437.10A 449.80 +9.40 440.40 2450 ---- 472.30B 454.30A 472.30B 469.30 +9.60 459.70 15 2475 ---- 496.80B 478.60A 496.80B 493.80 +9.70 484.10 2500 ---- 521.40B 503.10A 521.40B 518.40 +9.80 508.60 33 2525 ---- 546.10B 527.70A 546.10B 543.10 +9.90 533.20 1 2550 ---- 570.90B 552.30A 570.90B 568.00 +10.10 557.90 6 2575 ---- 595.80B 577.10A 595.80B 592.90 +10.10 582.80 2600 ---- 620.80B 601.90A 620.80B 617.90 +10.20 607.70 2 2625 ---- 643.90B 626.90A 642.70B 642.90 +10.20 632.70 2700 ---- 718.80B 704.10A 718.80B 717.90 +10.20 707.70 5 3000 ---- 1018.70B 1004.40A 1004.40A 1017.90 +10.20 1007.70 1 3500 ---- 1518.60B 1504.60A 1504.60A 1517.90 +10.20 1507.70 4000 ---- 2018.40B 2004.60A 2004.60A 2017.90 +10.20 2007.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 9 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 .00 .40 1 1350 ---- ---- ---- ---- .40 -.10 .50 50 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .80 .00 .80 1430 ---- ---- ---- ---- .80 .00 .80 1440 ---- ---- ---- ---- .90 +.10 .80 1450 ---- ---- ---- ---- .90 .00 .90 3 1460 ---- ---- ---- ---- 1.00 .00 1.00 1 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.10 .00 1.10 1 1490 ---- ---- ---- ---- 1.20 .00 1.20 2 1500 ---- ---- ---- ---- 1.30 .00 1.30 3 1510 ---- ---- ---- ---- 1.40 .00 1.40 4 1520 ---- ---- ---- ---- 1.60 +.10 1.50 1525 ---- ---- ---- ---- 1.60 .00 1.60 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1535 ---- ---- ---- ---- 1.80 +.10 1.70 1540 ---- ---- ---- ---- 1.80 .00 1.80 2 1545 ---- ---- ---- ---- 1.90 +.10 1.80 45 1550 ---- ---- ---- ---- 2.00 +.10 1.90 58 1555 ---- ---- ---- ---- 2.10 +.10 2.00 1560 ---- ---- ---- ---- 2.20 +.10 2.10 5 1565 ---- ---- 2.10A 2.10A 2.20 .00 2.20 1570 ---- ---- ---- ---- 2.30 .00 2.30 1575 ---- ---- 2.30A 2.30A 2.40 .00 2.40 20 1580 ---- ---- ---- ---- 2.60 +.10 2.50 1585 ---- ---- 2.50A 2.50A 2.70 +.10 2.60 1590 ---- ---- ---- ---- 2.80 +.10 2.70 1595 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1600 ---- 3.00B ---- 3.00B 3.00 +.10 1 2.90 307 1605 ---- ---- ---- ---- 3.20 +.10 3.10 1610 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 84 1615 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1620 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1625 3.90 3.90 3.60A 3.90 3.80 +.10 17 3.70 30 1630 ---- 3.90B 3.70A 3.70A 4.00 +.20 3.80 1635 ---- 4.10B 3.90A 3.90A 4.20 +.20 4.00 1640 ---- 4.30B 4.10A 4.10A 4.30 +.10 4.20 1645 ---- 4.50B 4.30A 4.30A 4.60 +.20 4.40 1650 ---- 4.70B 4.50A 4.50A 4.80 +.20 4.60 514 1655 ---- 4.90B 4.70A 4.70A 5.00 +.20 4.80 1660 ---- 5.20B 4.90A 4.90A 5.20 +.20 5.00 1665 ---- 5.40B 5.10A 5.10A 5.50 +.30 5.20 1670 ---- 5.70B 5.30A 5.30A 5.70 +.20 5.50 250 1675 ---- 6.00B 5.60A 5.60A 6.00 +.30 5.70 1680 ---- 6.20B 5.80A 5.80A 6.20 +.20 6.00 1685 ---- 6.50B 6.10A 6.10A 6.50 +.20 6.30 1690 ---- 6.80B 6.40A 6.40A 6.80 +.30 6.50 1695 ---- 7.10B 6.70A 6.70A 7.20 +.40 6.80 1700 ---- 7.50B 7.00A 7.00A 7.50 +.30 7.20 123 1705 ---- 7.80B 7.30A 7.30A 7.80 +.30 7.50 1710 ---- 8.20B 7.60A 7.60A 8.20 +.40 7.80 1715 ---- 8.60B 7.90A 7.90A 8.60 +.40 8.20 1720 ---- 9.00B 8.30A 8.30A 9.00 +.40 8.60 1725 ---- 9.50B 8.70A 8.70A 9.40 +.40 9.00 22 1730 ---- 9.90B 9.10A 9.10A 9.90 +.50 9.40 1735 ---- 10.40B 9.50A 9.50A 10.30 +.50 9.80 1 1740 ---- 10.90B 9.90A 9.90A 10.80 +.50 10.30 1745 ---- 11.40B 10.40A 10.40A 11.30 +.60 10.70 588 1750 ---- 11.90B 10.80A 10.80A 11.80 +.60 11.20 145 1755 ---- 12.50B 11.30A 11.30A 12.40 +.70 11.70 1760 ---- 13.10B 11.90A 11.90A 13.00 +.70 2 12.30 2 1765 ---- 13.70B 12.50A 12.50A 13.60 +.70 12.90 1 1770 ---- 14.40B 13.00A 13.00A 14.20 +.80 13.40 1775 ---- 15.00B 13.50A 13.50A 14.90 +.80 14.10 16 1780 ---- 15.70B 14.20A 14.20A 15.60 +.90 14.70 1785 ---- 16.50B 14.90A 14.90A 16.30 +.90 15.40 1790 ---- 17.20B 15.50A 15.50A 17.10 +1.00 16.10 1795 ---- 18.00B 16.20A 16.20A 17.90 +1.00 16.90 1800 ---- 18.90B 16.80A 18.90B 18.70 +1.10 17.60 507 1805 ---- 19.80B 17.70A 17.70A 19.60 +1.20 18.40 1810 ---- 20.70B 18.50A 18.50A 20.50 +1.20 2 19.30 2 1815 ---- 21.60B 19.40A 19.40A 21.40 +1.20 20.20 1820 ---- 22.60B 20.30A 20.30A 22.40 +1.30 21.10 1825 ---- 23.60B 21.00A 23.60B 23.40 +1.40 22.00 665 1830 ---- 24.70B 22.10A 22.10A 24.50 +1.50 23.00 2 1835 23.20 25.80B 22.90 25.80B 25.60 +1.50 3 24.10 8 9 1840 ---- 27.00B 24.10A 24.10A 26.70 +1.60 25.10 1845 ---- 28.20B 25.20A 25.20A 27.90 +1.70 26.20 1850 ---- 29.40B 26.10A 29.40B 29.10 +1.70 40 27.40 486 1855 ---- 30.70B 27.40A 27.40A 30.40 +1.80 28.60 1860 ---- 32.10B 28.60A 28.60A 31.70 +1.80 29.90 1865 ---- 33.50B 29.90A 29.90A 33.10 +1.90 31.20 5 1870 ---- 34.90B 31.20A 34.90B 34.50 +2.00 32.50 1875 ---- 36.50B 32.30A 36.50B 36.00 +2.10 33.90 43 1880 ---- 38.00B 33.90A 33.90A 37.50 +2.20 35.30 1885 ---- 39.60B 35.20A 39.60B 39.00 +2.20 36.80 50 1890 ---- 41.30B 36.80A 36.80A 40.70 +2.30 38.40 1895 ---- 43.00B 38.40A 38.40A 42.40 +2.40 40.00 1900 ---- 44.80B 39.80A 44.80B 44.10 +2.50 41.60 902 1905 ---- 46.60B 41.50A 46.60B 45.90 +2.50 43.40 6 1910 ---- 48.50B 43.20A 48.50B 47.70 +2.60 45.10 96 1915 ---- 50.40B 44.90A 50.40B 49.70 +2.70 47.00 13 1920 ---- 52.50B 46.80A 52.50B 51.60 +2.80 48.80 1 1925 ---- 54.50B 48.60A 54.50B 53.70 +2.90 50.80 180 1930 ---- 56.70B 50.60A 56.70B 55.70 +2.90 52.80 1935 ---- 58.90B 52.60A 58.90B 57.90 +3.10 54.80 1 1940 ---- 61.10B 54.60A 61.10B 60.10 +3.10 57.00 9 1945 ---- 63.40B 56.70A 63.40B 62.40 +3.30 59.10 1950 ---- 65.80B 58.90A 65.80B 64.70 +3.30 61.40 1 203 1955 ---- 68.20B 61.10A 68.20B 67.10 +3.40 63.70 12 1960 ---- 70.70B 63.40A 70.70B 69.50 +3.50 66.00 1965 ---- 73.20B 65.70A 73.20B 72.00 +3.60 68.40 1970 ---- 75.80B 68.10A 75.80B 74.60 +3.70 70.90 1975 ---- 78.50B 70.60A 78.50B 77.20 +3.80 73.40 89 1980 ---- 81.20B 73.10A 81.20B 79.90 +3.90 76.00 14 1985 ---- 84.00B 75.60A 84.00B 82.60 +4.00 78.60 24 1990 ---- 86.80B 78.30A 86.80B 85.40 +4.10 81.30 1995 ---- 89.60B 80.90A 89.60B 88.30 +4.20 84.10 2000 ---- 92.60B 83.70A 92.60B 91.20 +4.40 1 86.80 1 555 2005 ---- 95.50B 86.50A 95.50B 94.10 +4.40 89.70 2010 ---- 98.60B 89.40A 98.60B 97.10 +4.50 92.60 2015 ---- 101.60B 92.20A 101.60B 100.10 +4.60 95.50 2020 ---- 104.80B 95.10A 104.80B 103.20 +4.70 98.50 337 2025 ---- 107.90B 98.10A 107.90B 106.40 +4.80 101.60 80 2030 ---- 111.20B 101.20A 111.20B 109.60 +4.90 104.70 2035 ---- 114.40B 104.30A 114.40B 112.80 +5.00 107.80 2040 ---- 117.70B 107.40A 117.70B 116.10 +5.10 111.00 45 2045 ---- 121.10B 110.60A 121.10B 119.40 +5.10 114.30 2 2050 ---- 124.50B 113.80A 124.50B 122.80 +5.30 117.50 310 2055 ---- 127.90B 117.10A 127.90B 126.20 +5.30 120.90 107 2060 ---- 131.40B 120.40A 131.40B 129.70 +5.50 124.20 11 2065 ---- 134.90B 123.80A 134.90B 133.20 +5.60 127.60 144 2070 ---- 138.50B 127.10A 138.50B 136.70 +5.60 131.10 1 2075 ---- 142.10B 130.60A 142.10B 140.30 +5.70 134.60 100 2080 ---- 145.70B 134.10A 145.70B 143.90 +5.80 138.10 2 2085 ---- 149.40B 137.60A 149.40B 147.60 +5.90 141.70 1 2090 ---- 153.10B 141.20A 153.10B 151.30 +6.00 145.30 2095 ---- 156.80B 144.80A 156.80B 155.00 +6.10 148.90 2100 ---- 160.60B 148.40A 160.60B 158.70 +6.10 152.60 319 2105 ---- 164.40B 152.00A 164.40B 162.50 +6.20 156.30 210 2110 ---- 168.30B 155.80A 168.30B 166.40 +6.40 160.00 2115 ---- 172.10B 159.50A 172.10B 170.20 +6.40 163.80 2120 ---- 176.00B 163.30A 176.00B 174.10 +6.50 167.60 2125 ---- 180.00B 167.10A 180.00B 178.00 +6.50 171.50 2 2130 ---- 183.90B 170.90A 183.90B 181.90 +6.60 175.30 5 2135 ---- 187.90B 174.80A 187.90B 185.90 +6.70 179.20 2140 ---- 191.90B 178.70A 191.90B 189.90 +6.70 183.20 2145 ---- 196.00B 182.60A 196.00B 193.90 +6.80 187.10 2150 ---- 200.00B 186.60A 200.00B 198.00 +6.90 191.10 2155 ---- 204.10B 190.50A 204.10B 202.10 +7.00 195.10 2160 ---- 208.20B 194.60A 208.20B 206.20 +7.00 199.20 2165 ---- 212.40B 198.60A 212.40B 210.30 +7.10 203.20 2170 ---- 216.60B 202.60A 216.60B 214.40 +7.10 207.30 2175 ---- 220.70B 206.70A 220.70B 218.60 +7.20 211.40 14 2180 ---- 224.90B 210.80A 224.90B 222.80 +7.20 215.60 2185 ---- 229.20B 215.00A 229.20B 227.00 +7.30 219.70 2190 ---- 233.40B 219.10A 233.40B 231.20 +7.30 223.90 2195 ---- 237.70B 223.30A 237.70B 235.50 +7.40 228.10 2200 ---- 242.00B 227.50A 242.00B 239.80 +7.50 232.30 2 2205 ---- 246.30B 231.70A 246.30B 244.10 +7.50 236.60 2210 ---- 250.70B 235.90A 250.60B 248.40 +7.60 240.80 2215 ---- 255.00B 240.20A 255.00B 252.70 +7.60 245.10 2220 ---- 259.40B 244.50A 259.40B 257.10 +7.70 249.40 2225 ---- 263.80B 248.80A 263.80B 261.40 +7.70 253.70 2230 ---- 268.20B 253.10A 268.20B 265.80 +7.70 258.10 2235 ---- 272.70B 257.40A 272.60B 270.20 +7.80 262.40 2240 ---- 277.10B 261.80A 277.10B 274.60 +7.80 266.80 2245 ---- 281.60B 266.20A 281.50B 279.10 +7.90 271.20 2250 ---- 286.00B 270.60A 286.00B 283.50 +7.90 275.60 2255 ---- 290.50B 275.00A 290.50B 288.00 +8.00 280.00 2260 ---- 295.00B 279.40A 295.00B 292.50 +8.10 284.40 2265 ---- 299.50B 283.80A 299.50B 297.00 +8.10 288.90 2270 ---- 304.10B 288.30A 304.00B 301.50 +8.10 293.40 2275 ---- 308.60B 292.70A 308.60B 306.00 +8.20 297.80 2280 ---- 313.20B 297.20A 313.10B 310.60 +8.30 302.30 2285 ---- 317.70B 301.70A 317.70B 315.10 +8.30 306.80 2290 ---- 322.30B 306.20A 322.30B 319.70 +8.30 311.40 2295 ---- 326.90B 310.70A 326.90B 324.20 +8.30 315.90 2300 ---- 331.50B 315.30A 331.50B 328.80 +8.40 320.40 2305 ---- 336.10B 319.80A 336.10B 333.40 +8.40 325.00 2310 ---- 340.80B 324.40A 340.70B 338.00 +8.40 329.60 2315 ---- 345.40B 329.00A 345.40B 342.70 +8.60 334.10 2320 ---- 350.00B 333.60A 350.00B 347.30 +8.60 338.70 2325 ---- 354.70B 338.10A 354.70B 351.90 +8.60 343.30 2330 ---- 359.40B 342.80A 359.30B 356.60 +8.60 348.00 2340 ---- 368.70B 352.00A 368.70B 365.90 +8.70 357.20 2350 ---- 378.10B 361.30A 378.10B 375.30 +8.80 366.50 2360 ---- 387.60B 370.60A 387.50B 384.70 +8.90 375.80 2370 ---- 395.10B 380.00A 393.60B 394.10 +8.90 385.20 2375 ---- 401.80B 384.70A 401.70B 398.90 +9.00 389.90 2380 ---- 404.60B 389.40A 403.00B 403.60 +9.00 394.60 2390 ---- 414.10B 398.80A 398.80A 413.10 +9.00 404.10 2400 ---- 425.60B 408.30A 425.50B 422.60 +9.10 413.50 6 6 2410 ---- 433.20B 420.00A 420.00A 432.20 +9.20 423.00 2420 ---- 442.80B 429.50A 429.50A 441.80 +9.20 432.60 2425 ---- 449.60B 432.10A 449.50B 446.60 +9.30 437.30 2430 ---- 452.40B 439.00A 439.00A 451.40 +9.30 442.10 2450 ---- 473.70B 456.00A 473.70B 470.70 +9.40 461.30 3 2475 ---- 498.00B 480.10A 498.00B 494.90 +9.40 485.50 2500 ---- 522.40B 504.30A 522.30B 519.30 +9.60 509.70 24 2525 ---- 546.90B 528.70A 546.80B 543.80 +9.70 534.10 3 2550 ---- 571.50B 553.10A 571.50B 568.40 +9.80 558.60 2575 ---- 596.20B 577.70A 596.10B 593.10 +9.90 583.20 2600 ---- 620.90B 602.40A 620.90B 618.00 +10.00 608.00 2625 ---- 645.80B 627.10A 645.80B 642.90 +10.10 632.80 2700 ---- 718.80B 702.10A 714.30B 717.90 +10.20 707.70 2800 ---- 818.70B 804.70A 804.70A 817.90 +10.20 807.70 3000 ---- 1018.60B 1004.70A 1004.70A 1017.90 +10.20 1007.70 3500 ---- 1518.40B 1504.70A 1504.70A 1517.90 +10.20 1507.70 4000 ---- 2018.20B 2004.80A 2004.80A 2017.90 +10.20 2007.70 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 40 1325 ---- ---- ---- ---- .50 .00 .50 50 1350 ---- ---- ---- ---- .60 .00 .60 30 1375 ---- ---- ---- ---- .70 .00 .70 30 1400 ---- ---- ---- ---- .80 .00 .80 80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.20 .00 1.20 4 1460 ---- ---- ---- ---- 1.30 .00 1.30 1470 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.40 .00 1.40 750 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 ---- ---- ---- ---- 1.70 .00 1.70 231 1510 ---- ---- ---- ---- 1.90 +.10 1.80 85 1520 ---- ---- ---- ---- 2.00 .00 2.00 82 1525 ---- ---- ---- ---- 2.10 .00 2.10 1 1530 ---- ---- ---- ---- 2.20 +.10 2.10 1 1540 ---- ---- ---- ---- 2.40 +.10 2.30 2 1545 ---- ---- ---- ---- 2.40 .00 2.40 1550 ---- ---- ---- ---- 2.50 .00 2.50 24 1555 ---- ---- ---- ---- 2.60 .00 2.60 1560 ---- ---- ---- ---- 2.80 +.10 2.70 1 1565 ---- ---- ---- ---- 2.90 +.10 2.80 1570 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 3 1575 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1580 ---- ---- ---- ---- 3.20 .00 3.20 1585 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 1590 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1595 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1600 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 44 1605 ---- 4.00B ---- 4.00B 4.00 +.10 3.90 1610 ---- 4.20B 4.00A 4.00A 4.10 .00 4.10 1 1615 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1620 ---- 4.50B ---- 4.50B 4.50 +.10 4.40 1625 ---- 4.70B 4.50A 4.50A 4.70 +.10 4.60 32 1630 ---- 5.00B 4.70A 4.70A 4.90 +.10 4.80 1635 ---- 5.20B 4.90A 4.90A 5.10 +.10 5.00 1640 ---- 5.40B 5.10A 5.10A 5.30 +.10 5.20 1645 ---- 5.60B 5.30A 5.30A 5.50 +.10 5.40 1650 ---- 5.90B 5.60A 5.60A 5.80 +.10 5.70 37 1655 ---- 6.10B 5.80A 5.80A 6.00 +.10 5.90 1660 ---- 6.40B 6.00A 6.00A 6.30 +.20 6.10 1665 ---- 6.70B 6.30A 6.30A 6.60 +.20 6.40 1670 ---- 6.90B 6.50A 6.50A 6.80 +.10 6.70 20 1675 ---- 7.20B 6.80A 6.80A 7.10 +.10 7.00 1680 ---- 7.60B 7.10A 7.10A 7.40 +.20 7.20 1685 ---- 7.90B 7.30A 7.30A 7.70 +.20 7.50 1690 ---- 8.20B 7.70A 7.70A 8.10 +.20 7.90 1695 ---- 8.60B 8.00A 8.00A 8.40 +.20 8.20 1700 ---- 9.00B 8.30A 8.30A 8.80 +.30 8.50 132 1705 ---- 9.30B 8.60A 8.60A 9.10 +.20 8.90 1710 ---- 9.70B 9.00A 9.00A 9.50 +.30 9.20 1 1715 ---- 10.20B 9.40A 9.40A 9.90 +.30 9.60 3 1720 ---- 10.60B 9.70A 9.70A 10.40 +.40 10.00 1725 ---- 11.00B 10.10A 10.10A 10.80 +.40 10.40 1730 ---- 11.50B 10.60A 10.60A 11.30 +.40 10.90 1735 ---- 12.00B 11.00A 11.00A 11.70 +.40 11.30 1740 ---- 12.50B 11.40A 11.40A 12.20 +.40 11.80 1745 ---- 13.10B 11.90A 11.90A 12.80 +.50 12.30 1 1750 13.20 13.60B 12.40A 13.40B 13.30 +.50 8 12.80 900 1755 ---- 14.20B 12.90A 12.90A 13.90 +.60 13.30 1760 ---- 14.80B 13.50A 13.50A 14.50 +.60 13.90 1765 ---- 15.40B 14.00A 14.00A 15.10 +.60 14.50 1770 ---- 16.10B 14.60A 14.60A 15.70 +.60 15.10 1775 16.20 16.80B 14.90A 16.60B 16.40 +.70 7 15.70 43 1780 ---- 17.50B 15.80A 15.80A 17.10 +.70 16.40 1785 ---- 18.20B 16.50A 16.50A 17.80 +.70 17.10 50 1790 ---- 19.00B 17.10A 17.10A 18.50 +.70 17.80 1795 ---- 19.80B 17.80A 17.80A 19.30 +.70 18.60 1800 ---- 20.60B 18.50A 18.50A 20.10 +.70 19.40 404 1805 ---- 21.50B 19.30A 19.30A 21.00 +.80 20.20 1810 ---- 22.40B 20.10A 20.10A 21.80 +.80 21.00 1 1 1815 ---- 23.30B 20.90A 20.90A 22.80 +.90 21.90 1820 ---- 24.30B 21.80A 21.80A 23.70 +.90 22.80 1825 ---- 25.30B 22.60A 22.60A 24.70 +.90 23.80 1830 ---- 26.30B 23.60A 23.60A 25.70 +.90 24.80 1835 ---- 27.40B 24.60A 24.60A 26.80 +1.00 25.80 1840 ---- 28.50B 25.60A 25.60A 27.90 +1.10 26.80 1845 ---- 29.70B 26.60A 26.60A 29.00 +1.10 27.90 1850 ---- 30.90B 27.50A 27.50A 30.20 +1.10 29.10 80 1855 ---- 32.10B 28.80A 28.80A 31.40 +1.20 30.20 1860 ---- 33.40B 29.90A 29.90A 32.70 +1.30 31.40 1865 ---- 34.70B 31.10A 31.10A 34.00 +1.30 32.70 1870 ---- 36.10B 32.30A 32.30A 35.30 +1.40 33.90 1875 ---- 37.50B 33.50A 33.50A 36.70 +1.50 35.20 1880 ---- 39.00B 34.90A 34.90A 38.20 +1.60 36.60 1885 ---- 40.50B 36.20A 36.20A 39.70 +1.70 38.00 100 1890 ---- 42.10B 37.70A 37.70A 41.20 +1.80 39.40 2 1895 ---- 43.70B 39.20A 39.20A 42.80 +2.00 40.80 1900 ---- 45.40B 40.60A 45.40B 44.50 +2.20 42.30 1 518 1905 ---- 47.10B 42.30A 42.30A 46.20 +2.30 43.90 1 1910 ---- 48.90B 43.90A 48.90B 47.90 +2.40 45.50 1 1915 ---- 50.70B 45.50A 50.60B 49.70 +2.50 47.20 1920 ---- 52.60B 47.20A 52.50B 51.60 +2.70 48.90 1925 ---- 54.50B 48.90A 54.50B 53.50 +2.80 50.70 22 1930 ---- 56.50B 50.80A 56.50B 55.50 +3.00 52.50 1935 ---- 58.60B 52.60A 58.50B 57.50 +3.00 54.50 2 1940 ---- 60.70B 54.50A 60.60B 59.50 +3.10 56.40 1 1945 ---- 62.80B 56.50A 62.70B 61.60 +3.20 58.40 1950 ---- 65.00B 58.50A 65.00B 63.80 +3.30 60.50 116 1955 ---- 67.30B 60.60A 67.30B 66.00 +3.30 62.70 1960 ---- 69.60B 62.70A 69.60B 68.30 +3.40 64.90 1965 ---- 71.90B 64.90A 71.90B 70.60 +3.50 67.10 1970 ---- 74.40B 67.10A 74.40B 73.00 +3.50 69.50 1975 ---- 76.80B 69.40A 76.80B 75.50 +3.70 71.80 2 1980 ---- 79.40B 71.80A 79.30B 78.00 +3.70 74.30 1985 ---- 81.90B 74.20A 81.90B 80.50 +3.80 76.70 1990 ---- 84.60B 76.60A 84.50B 83.10 +3.80 79.30 1995 ---- 87.30B 79.10A 87.20B 85.80 +3.90 81.90 2000 ---- 90.00B 81.60A 90.00B 88.50 +4.00 40 84.50 40 2005 ---- 92.80B 84.20A 92.80B 91.20 +4.00 87.20 2010 ---- 95.60B 86.90A 95.60B 94.00 +4.10 89.90 2015 ---- 98.50B 89.60A 98.50B 96.90 +4.20 92.70 2020 ---- 101.40B 92.30A 101.30B 99.80 +4.30 95.50 2025 ---- 104.40B 95.10A 104.40B 102.70 +4.30 98.40 2030 ---- 107.40B 98.00A 107.40B 105.70 +4.40 101.30 2035 ---- 110.30B 100.90A 110.30B 108.80 +4.50 104.30 2040 ---- 113.40B 103.80A 113.40B 111.90 +4.60 107.30 2045 ---- 116.60B 106.80A 116.60B 115.00 +4.70 110.30 2050 ---- 119.80B 109.80A 119.80B 118.20 +4.80 113.40 14 2055 ---- 123.00B 113.10A 123.00B 121.40 +4.80 116.60 38 2060 ---- 126.30B 116.20A 126.30B 124.70 +4.90 119.80 2065 ---- 129.70B 119.40A 129.70B 128.00 +5.00 123.00 2070 ---- 133.00B 122.60A 133.00B 131.40 +5.20 126.20 30 2075 ---- 136.40B 125.80A 136.40B 134.70 +5.20 129.50 2080 ---- 139.90B 129.10A 139.90B 138.20 +5.30 132.90 2085 ---- 143.40B 132.50A 143.40B 141.60 +5.30 136.30 2090 ---- 146.90B 135.90A 146.90B 145.10 +5.40 139.70 2095 ---- 150.40B 139.30A 150.40B 148.70 +5.60 143.10 2100 ---- 154.00B 142.70A 154.00B 152.30 +5.70 146.60 10 2105 ---- 157.60B 146.20A 157.60B 155.90 +5.70 150.20 2110 ---- 161.30B 149.70A 161.30B 159.50 +5.80 153.70 2115 ---- 165.00B 153.30A 165.00B 163.20 +5.90 157.30 2120 ---- 168.70B 156.90A 168.70B 166.90 +6.00 160.90 2125 ---- 172.50B 160.50A 172.50B 170.60 +6.00 164.60 169 2130 ---- 176.20B 164.10A 176.20B 174.40 +6.10 168.30 2135 ---- 180.10B 167.80A 180.10B 178.10 +6.10 172.00 2140 ---- 183.90B 171.50A 183.90B 182.00 +6.20 175.80 2145 ---- 187.80B 175.30A 187.80B 185.80 +6.30 179.50 2150 ---- 191.70B 179.10A 191.70B 189.70 +6.30 183.40 2155 ---- 195.60B 182.90A 195.60B 193.60 +6.40 187.20 2160 ---- 199.50B 186.70A 199.50B 197.50 +6.40 191.10 2165 ---- 203.50B 190.60A 203.50B 201.50 +6.50 195.00 2170 ---- 207.50B 194.50A 207.50B 205.40 +6.50 198.90 2175 ---- 211.50B 198.40A 211.50B 209.40 +6.60 202.80 2180 ---- 215.60B 202.30A 215.60B 213.50 +6.70 206.80 2185 ---- 219.60B 206.30A 219.60B 217.50 +6.70 210.80 2190 ---- 223.70B 210.30A 223.70B 221.60 +6.80 214.80 2195 ---- 227.80B 214.30A 227.80B 225.70 +6.90 218.80 2200 ---- 232.00B 218.30A 232.00B 229.80 +6.90 222.90 2205 ---- 236.10B 222.40A 236.10B 233.90 +6.90 227.00 2210 ---- 240.30B 226.40A 240.30B 238.10 +7.00 231.10 2215 ---- 244.50B 230.50A 244.50B 242.30 +7.10 235.20 2220 ---- 248.70B 234.70A 248.70B 246.50 +7.20 239.30 2225 ---- 253.00B 238.80A 252.90B 250.70 +7.20 243.50 2230 ---- 257.20B 243.00A 257.20B 254.90 +7.20 247.70 2235 ---- 261.50B 247.10A 261.50B 259.20 +7.30 251.90 2240 ---- 265.80B 251.30A 265.80B 263.40 +7.30 256.10 2245 ---- 270.10B 255.60A 270.10B 267.70 +7.40 260.30 2250 ---- 274.50B 259.80A 274.40B 272.00 +7.40 264.60 2255 ---- 278.80B 264.10A 278.80B 276.40 +7.50 268.90 2260 ---- 283.20B 268.30A 283.10B 280.70 +7.50 273.20 2265 ---- 287.50B 272.60A 287.50B 285.10 +7.60 277.50 2270 ---- 291.90B 276.90A 291.90B 289.40 +7.60 281.80 2275 ---- 296.30B 281.20A 296.30B 293.80 +7.70 286.10 2280 ---- 300.80B 285.60A 300.70B 298.20 +7.70 290.50 2285 ---- 305.20B 289.90A 305.20B 302.60 +7.70 294.90 2290 ---- 309.70B 294.30A 309.60B 307.10 +7.90 299.20 2295 ---- 314.10B 298.70A 314.10B 311.50 +7.90 303.60 2300 ---- 318.60B 303.10A 318.60B 316.00 +7.90 308.10 2305 ---- 323.10B 307.50A 323.10B 320.40 +7.90 312.50 2310 ---- 327.60B 311.90A 327.60B 324.90 +8.00 316.90 2315 ---- 332.10B 316.40A 332.10B 329.40 +8.00 321.40 2320 ---- 336.60B 320.80A 336.60B 333.90 +8.00 325.90 2325 ---- 341.20B 325.30A 341.20B 338.50 +8.10 330.40 2330 ---- 345.70B 329.80A 345.70B 343.00 +8.10 334.90 2335 ---- 350.30B 334.30A 350.30B 347.50 +8.10 339.40 2340 ---- 354.90B 338.80A 354.80B 352.10 +8.20 343.90 2345 ---- 359.50B 343.30A 359.40B 356.70 +8.30 348.40 2350 ---- 364.00B 347.80A 364.00B 361.20 +8.20 353.00 2360 ---- 373.30B 356.90A 373.20B 370.40 +8.30 362.10 2370 ---- 382.50B 366.10A 382.50B 379.60 +8.40 371.20 2375 ---- 387.20B 370.70A 387.10B 384.30 +8.50 375.80 2380 ---- 391.80B 375.20A 391.80B 388.90 +8.50 380.40 2390 ---- 401.10B 384.50A 401.10B 398.20 +8.50 389.70 2400 ---- 410.50B 393.70A 410.50B 407.50 +8.60 398.90 2410 ---- 419.90B 403.00A 419.90B 416.90 +8.70 408.20 2420 ---- 429.30B 412.30A 429.30B 426.30 +8.70 417.60 2425 ---- 434.00B 417.00A 434.00B 431.00 +8.70 422.30 2430 ---- 438.40B 421.70A 438.40B 435.70 +8.80 426.90 2440 ---- 444.70B 431.10A 441.30B 445.20 +8.90 436.30 2450 ---- 457.80B 440.50A 457.70B 454.70 +8.90 445.80 2475 ---- 481.60B 464.20A 481.60B 478.50 +9.00 469.50 2500 ---- 505.70B 488.00A 505.70B 502.50 +9.20 493.30 2525 ---- 529.90B 512.10A 529.80B 526.60 +9.30 517.30 2550 ---- 554.10B 536.20A 554.10B 550.90 +9.50 541.40 2575 ---- 578.50B 560.40A 578.50B 575.30 +9.60 565.70 4 2600 ---- 603.10B 584.80A 603.00B 599.80 +9.70 590.10 10 2625 ---- 627.70B 609.30A 627.70B 624.40 +9.80 614.60 2750 ---- 751.00B 732.90A 751.00B 748.90 +10.20 738.70 1 2975 ---- 970.90B ---- ---- 973.90 +10.20 963.70 3000 ---- 995.90B ---- ---- 998.90 +10.20 988.70 3250 ---- 1244.80B ---- 1242.30B 1248.90 +10.20 1238.70 3500 ---- 1493.70B ---- ---- 1498.90 +10.20 1488.70 4000 ---- 1991.60B ---- ---- 1998.90 +10.20 1988.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 -.10 .70 1 1375 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.20 .00 1.20 1440 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.50 .00 1.50 4 1460 ---- ---- ---- ---- 1.60 .00 1.60 1470 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- ---- ---- ---- 1.90 .00 1.90 1480 ---- ---- ---- ---- 1.90 .00 1.90 1490 ---- ---- ---- ---- 2.10 .00 2.10 1500 ---- ---- ---- ---- 2.30 .00 2.30 47 1510 ---- ---- ---- ---- 2.50 .00 2.50 1520 ---- ---- ---- ---- 2.70 .00 2.70 1525 ---- ---- ---- ---- 2.80 .00 2.80 1530 ---- ---- ---- ---- 2.90 .00 2.90 1540 ---- ---- ---- ---- 3.10 .00 3.10 1545 ---- ---- ---- ---- 3.30 +.10 3.20 1550 ---- ---- ---- ---- 3.40 .00 3.40 8 1555 ---- ---- ---- ---- 3.50 .00 3.50 1560 ---- ---- ---- ---- 3.70 +.10 3.60 1565 ---- ---- ---- ---- 3.80 .00 3.80 1570 ---- ---- ---- ---- 4.00 +.10 3.90 1575 ---- ---- ---- ---- 4.10 .00 4.10 1580 ---- ---- ---- ---- 4.30 +.10 4.20 1585 ---- ---- ---- ---- 4.50 +.10 4.40 1590 ---- ---- 4.50A 4.50A 4.60 .00 4.60 1595 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1 1600 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 252 1605 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1610 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1615 ---- 5.60B ---- 5.60B 5.60 +.10 5.50 1620 ---- 5.80B ---- 5.80B 5.90 +.20 5.70 1625 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1630 ---- 6.30B 6.10A 6.10A 6.30 +.10 6.20 1635 ---- 6.50B ---- 6.50B 6.60 +.20 6.40 1640 ---- 6.80B 6.60A 6.60A 6.80 +.10 6.70 1645 ---- 7.10B ---- 7.10B 7.10 +.20 6.90 1650 ---- 7.40B ---- 7.40B 7.40 +.20 7.20 1655 ---- 7.60B 7.40A 7.40A 7.70 +.20 7.50 1660 ---- 8.00B 7.70A 7.70A 8.00 +.20 7.80 1665 ---- 8.30B 8.00A 8.00A 8.30 +.20 8.10 1670 ---- 8.60B 8.30A 8.30A 8.60 +.20 8.40 1675 ---- 9.00B 8.60A 8.60A 9.00 +.30 8.70 1680 ---- 9.30B ---- 9.30B 9.30 +.30 9.00 1685 ---- 9.70B 9.30A 9.30A 9.70 +.30 9.40 1690 ---- 10.10B 9.70A 9.70A 10.10 +.30 9.80 1695 ---- 10.50B 10.00A 10.00A 10.50 +.30 10.20 1700 ---- 11.00B 10.40A 10.40A 10.90 +.30 10.60 630 1705 ---- 11.40B 10.80A 10.80A 11.40 +.40 11.00 1710 ---- 11.90B 11.20A 11.20A 11.80 +.40 11.40 1715 ---- 12.40B 11.70A 11.70A 12.30 +.40 11.90 1720 ---- 12.90B 12.10A 12.10A 12.80 +.50 12.30 1725 ---- 13.50B 12.60A 12.60A 13.30 +.50 12.80 1730 ---- 13.90B 13.10A 13.10A 13.80 +.50 13.30 1735 ---- 14.50B 13.60A 13.60A 14.40 +.60 13.80 1740 ---- 15.10B 14.10A 14.10A 14.90 +.50 14.40 2 1745 ---- 15.70B 14.70A 14.70A 15.50 +.50 15.00 1750 ---- 16.40B 15.20A 15.20A 16.20 +.70 15.50 1 1755 ---- 17.00B 15.80A 15.80A 16.80 +.60 16.20 1760 ---- 17.60B 16.40A 16.40A 17.50 +.70 16.80 1765 ---- 18.40B 17.10A 17.10A 18.20 +.70 17.50 1770 ---- 19.10B 17.70A 17.70A 18.90 +.80 18.10 1775 ---- 20.00B 18.30A 18.30A 19.60 +.70 18.90 1780 ---- 20.60B 19.10A 19.10A 20.40 +.80 19.60 1785 ---- 21.40B 19.80A 19.80A 21.20 +.80 20.40 1790 ---- 22.30B 20.60A 20.60A 22.10 +.90 21.20 2 1795 ---- 23.20B 21.40A 21.40A 22.90 +.90 22.00 1800 ---- 24.30B 22.10A 22.10A 23.80 +1.00 22.80 267 1805 ---- 25.00B 23.10A 23.10A 24.80 +1.10 23.70 1810 ---- 26.00B 24.00A 24.00A 25.70 +1.10 24.60 1815 ---- 27.00B 24.90A 24.90A 26.70 +1.10 25.60 1820 ---- 28.10B 25.80A 25.80A 27.80 +1.20 26.60 1825 ---- 29.40B 26.70A 26.70A 28.80 +1.20 27.60 61 1830 ---- 30.30B 27.80A 27.80A 29.90 +1.30 28.60 1835 ---- 31.40B 28.90A 28.90A 31.10 +1.40 29.70 1840 ---- 32.60B 29.90A 29.90A 32.30 +1.40 30.90 1845 ---- 33.90B 31.10A 31.10A 33.50 +1.50 32.00 1850 ---- 35.40B 32.10A 32.10A 34.80 +1.60 33.20 283 1855 ---- 36.50B 33.40A 33.40A 36.10 +1.60 34.50 1860 ---- 37.80B 34.70A 34.70A 37.40 +1.70 35.70 1865 ---- 39.30B 35.90A 35.90A 38.80 +1.70 37.10 1870 ---- 40.70B 37.30A 37.30A 40.20 +1.80 38.40 1875 ---- 42.50B 38.50A 42.50B 41.70 +1.90 39.80 231 1880 ---- 43.80B 40.00A 40.00A 43.20 +1.90 41.30 1885 ---- 45.70B 41.30A 45.70B 44.80 +2.00 42.80 1890 ---- 47.00B 43.00A 43.00A 46.40 +2.10 44.30 1895 ---- 48.70B 44.50A 44.50A 48.10 +2.20 45.90 1900 ---- 50.70B 46.00A 50.70B 49.80 +2.20 47.60 904 1905 ---- 52.20B 47.70A 47.70A 51.60 +2.30 49.30 1910 ---- 54.10B 49.40A 49.40A 53.40 +2.40 51.00 1915 ---- 56.00B 51.20A 51.20A 55.30 +2.50 52.80 1920 ---- 57.90B 52.90A 52.90A 57.20 +2.60 54.60 100 1925 ---- 60.20B 54.60A 60.20B 59.10 +2.60 56.50 21 1930 ---- 61.90B 56.60A 56.60A 61.20 +2.80 58.40 1935 ---- 64.00B 58.50A 58.50A 63.20 +2.80 60.40 1940 ---- 66.20B 60.50A 60.50A 65.30 +2.90 62.40 1945 ---- 68.30B 62.50A 62.50A 67.50 +3.00 64.50 1950 ---- 70.80B 64.50A 70.80B 69.70 +3.10 66.60 20 1955 ---- 72.90B 66.70A 72.90B 72.00 +3.20 68.80 1 1960 ---- 75.20B 68.90A 75.20B 74.30 +3.30 71.00 1965 ---- 77.60B 71.10A 77.60B 76.60 +3.30 73.30 1970 ---- 80.10B 73.40A 80.10B 79.10 +3.50 75.60 1975 ---- 82.70B 75.60A 82.70B 81.50 +3.50 78.00 7 1980 ---- 85.10B 78.10A 85.10B 84.00 +3.60 80.40 1985 ---- 87.80B 80.40A 87.80B 86.60 +3.70 82.90 1990 ---- 90.30B 83.00A 90.30B 89.20 +3.80 85.40 1995 ---- 93.00B 85.50A 93.00B 91.90 +3.90 88.00 2000 ---- 95.90B 87.90A 95.90B 94.60 +4.00 90.60 62 2005 ---- 98.60B 90.70A 98.60B 97.40 +4.10 93.30 2010 ---- 101.40B 93.30A 101.40B 100.20 +4.20 96.00 2015 ---- 104.30B 96.00A 104.30B 103.00 +4.20 98.80 2020 ---- 107.20B 98.80A 107.20B 105.90 +4.30 101.60 2025 ---- 110.20B 101.50A 101.50A 108.90 +4.40 104.50 2030 ---- 113.20B 104.50A 113.20B 111.90 +4.50 107.40 210 2035 ---- 116.20B 107.30A 116.20B 114.90 +4.60 110.30 2040 ---- 119.30B 110.30A 119.30B 118.00 +4.70 113.30 2045 ---- 122.50B 113.30A 122.50B 121.10 +4.70 116.40 2050 ---- 125.70B 116.20A 116.20A 124.30 +4.80 119.50 150 2055 ---- 128.90B 119.40A 128.90B 127.50 +4.90 122.60 2060 ---- 132.10B 122.50A 132.10B 130.70 +4.90 125.80 2065 ---- 135.40B 125.60A 135.40B 134.00 +5.00 129.00 2070 ---- 138.80B 128.80A 138.80B 137.30 +5.10 132.20 1 2075 ---- 142.20B 132.00A 132.00A 140.70 +5.20 135.50 1 2080 ---- 145.60B 135.30A 145.60B 144.10 +5.30 138.80 27 2085 ---- 149.00B 138.60A 149.00B 147.50 +5.30 142.20 2090 ---- 152.50B 142.00A 152.50B 151.00 +5.40 145.60 2095 ---- 156.00B 145.30A 156.00B 154.50 +5.50 149.00 2100 ---- 159.60B 148.70A 148.70A 158.00 +5.50 152.50 2105 ---- 163.20B 152.20A 163.20B 161.60 +5.60 156.00 2110 ---- 166.80B 155.70A 166.80B 165.20 +5.70 159.50 2115 ---- 170.40B 159.20A 170.40B 168.80 +5.70 163.10 2120 ---- 174.10B 162.80A 174.10B 172.50 +5.80 166.70 2125 ---- 177.80B 166.40A 166.40A 176.20 +5.90 170.30 2130 ---- 181.60B 170.00A 181.60B 179.90 +5.90 174.00 2135 ---- 185.30B 173.60A 185.30B 183.70 +6.00 177.70 2140 ---- 189.10B 177.30A 189.10B 187.50 +6.10 181.40 2145 ---- 192.90B 181.00A 192.90B 191.30 +6.20 185.10 2150 ---- 196.80B 184.80A 196.80B 195.10 +6.20 188.90 2 2 2155 ---- 200.70B 188.50A 200.70B 199.00 +6.30 192.70 2160 ---- 204.60B 192.30A 204.60B 202.80 +6.30 196.50 2165 ---- 208.50B 196.10A 208.50B 206.70 +6.40 200.30 2170 ---- 212.40B 200.00A 212.40B 210.70 +6.50 204.20 2175 ---- 216.40B 203.80A 216.40B 214.60 +6.50 208.10 2180 ---- 220.40B 207.70A 220.40B 218.60 +6.60 212.00 2185 ---- 224.40B 211.60A 224.40B 222.60 +6.60 216.00 2190 ---- 228.40B 215.60A 228.40B 226.60 +6.70 219.90 2195 ---- 232.50B 219.50A 232.50B 230.70 +6.80 223.90 2200 ---- 236.60B 223.50A 236.50B 234.70 +6.80 227.90 2205 ---- 240.70B 227.50A 240.60B 238.80 +6.80 232.00 2210 ---- 244.80B 231.50A 244.80B 242.90 +6.90 236.00 2215 ---- 248.90B 235.60A 248.90B 247.00 +6.90 240.10 2220 ---- 253.10B 239.70A 253.10B 251.10 +6.90 244.20 2225 ---- 257.30B 243.70A 257.30B 255.30 +7.00 248.30 2230 ---- 261.50B 247.80A 261.50B 259.50 +7.10 252.40 2235 ---- 265.70B 252.00A 265.70B 263.70 +7.20 256.50 2240 ---- 269.90B 256.10A 269.90B 267.90 +7.20 260.70 2245 ---- 274.20B 260.30A 274.20B 272.10 +7.20 264.90 2250 ---- 278.50B 264.50A 278.40B 276.30 +7.20 269.10 2255 ---- 282.80B 268.70A 282.70B 280.60 +7.30 273.30 2260 ---- 287.10B 272.90A 287.00B 284.90 +7.40 277.50 2265 ---- 291.40B 277.10A 291.40B 289.20 +7.40 281.80 2270 ---- 295.70B 281.30A 295.70B 293.50 +7.50 286.00 2275 ---- 300.10B 285.60A 300.00B 297.80 +7.50 290.30 2280 ---- 304.40B 289.90A 304.40B 302.10 +7.50 294.60 2285 ---- 308.80B 294.20A 308.80B 306.50 +7.60 298.90 2290 ---- 313.20B 298.50A 313.20B 310.90 +7.70 303.20 2295 ---- 317.60B 302.80A 317.60B 315.20 +7.60 307.60 2300 ---- 322.00B 307.20A 322.00B 319.60 +7.70 311.90 2305 ---- 326.50B 311.50A 326.40B 324.10 +7.80 316.30 2310 ---- 330.90B 315.90A 330.90B 328.50 +7.80 320.70 2315 ---- 335.40B 320.30A 335.30B 332.90 +7.80 325.10 2320 ---- 339.80B 324.70A 339.80B 337.40 +7.90 329.50 2325 ---- 344.30B 329.10A 344.30B 341.80 +7.90 333.90 1 2330 ---- 348.80B 333.50A 348.80B 346.30 +7.90 338.40 2335 ---- 353.30B 338.00A 353.30B 350.80 +8.00 342.80 2340 ---- 357.80B 342.40A 357.80B 355.30 +8.00 347.30 2345 ---- 362.40B 346.90A 362.30B 359.80 +8.10 351.70 2350 ---- 366.90B 351.30A 366.90B 364.40 +8.20 356.20 2360 ---- 376.00B 360.30A 376.00B 373.40 +8.20 365.20 2370 ---- 385.20B 369.30A 385.10B 382.60 +8.30 374.30 2375 ---- 389.70B 373.90A 389.70B 387.10 +8.30 378.80 2380 ---- 394.30B 378.40A 394.30B 391.70 +8.30 383.40 2390 ---- 403.60B 387.50A 403.50B 400.90 +8.40 392.50 2400 ---- 412.80B 396.70A 412.80B 410.10 +8.50 401.60 2410 ---- 422.10B 405.90A 422.10B 419.40 +8.60 410.80 2420 ---- 431.50B 415.10A 431.40B 428.70 +8.60 420.10 2425 ---- 436.10B 419.70A 436.10B 433.40 +8.70 424.70 2430 ---- 440.80B 424.30A 440.80B 438.00 +8.70 429.30 2440 ---- 450.20B 433.60A 450.20B 447.40 +8.80 438.60 2450 ---- 459.60B 443.00A 459.60B 456.80 +8.80 448.00 2475 ---- 483.30B 466.40A 483.20B 480.40 +9.00 471.40 2500 ---- 507.10B 490.00A 507.10B 504.20 +9.20 495.00 13 2525 ---- 531.10B 513.80A 531.10B 528.10 +9.30 518.80 2550 ---- 555.20B 537.80A 555.20B 552.10 +9.30 542.80 2575 ---- 579.40B 561.90A 579.40B 576.30 +9.50 566.80 3 2600 ---- 603.70B 586.00A 603.70B 600.70 +9.60 591.10 13 2625 ---- 628.20B 610.30A 628.20B 625.10 +9.70 615.40 2700 ---- 702.00B 683.90A 702.00B 699.10 +10.00 689.10 3000 ---- 994.60B ---- ---- 998.90 +10.20 988.70 3400 ---- 1392.70B ---- 1390.20B 1398.90 +10.20 1388.70 4000 ---- 1989.90B ---- ---- 1998.90 +10.20 1988.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .80 +.10 .70 1325 ---- ---- ---- ---- .90 +.10 .80 1350 ---- ---- ---- ---- 1.10 +.10 1.00 1375 ---- ---- ---- ---- 1.30 +.10 1.20 1400 ---- ---- ---- ---- 1.50 +.10 1.40 1425 ---- ---- ---- ---- 1.70 .00 1.70 1450 ---- ---- ---- ---- 2.10 +.10 2.00 1460 ---- ---- ---- ---- 2.20 +.10 2.10 1470 ---- ---- ---- ---- 2.40 +.10 2.30 1475 ---- ---- ---- ---- 2.40 .00 2.40 1480 ---- ---- ---- ---- 2.50 +.10 2.40 1490 ---- ---- ---- ---- 2.70 +.10 2.60 1500 ---- ---- ---- ---- 2.90 +.10 2.80 1510 ---- ---- ---- ---- 3.10 +.10 3.00 1520 ---- ---- ---- ---- 3.30 +.10 3.20 1525 ---- ---- ---- ---- 3.50 +.10 3.40 1530 ---- ---- ---- ---- 3.60 +.10 3.50 1540 ---- ---- ---- ---- 3.80 +.10 3.70 1545 ---- ---- ---- ---- 4.00 +.10 3.90 1550 ---- ---- ---- ---- 4.10 +.10 4.00 1555 ---- ---- ---- ---- 4.30 +.10 4.20 1560 ---- ---- ---- ---- 4.40 +.10 4.30 1565 ---- ---- ---- ---- 4.60 +.10 4.50 1570 ---- 4.70B ---- 4.70B 4.80 +.20 4.60 1575 ---- ---- ---- ---- 4.90 +.10 4.80 1580 ---- ---- ---- ---- 5.10 +.10 5.00 1585 ---- ---- ---- ---- 5.30 +.10 5.20 1590 ---- ---- ---- ---- 5.50 +.10 5.40 1595 ---- ---- ---- ---- 5.70 +.10 5.60 1600 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 1605 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 1610 ---- ---- ---- ---- 6.40 +.20 6.20 1615 ---- ---- ---- ---- 6.60 +.10 6.50 1620 ---- ---- ---- ---- 6.90 +.20 6.70 1625 ---- ---- ---- ---- 7.10 +.10 7.00 1630 ---- ---- ---- ---- 7.40 +.20 7.20 1635 ---- ---- ---- ---- 7.60 +.10 7.50 1640 ---- ---- ---- ---- 7.90 +.10 7.80 1645 ---- 8.10B ---- 8.10B 8.20 +.20 8.00 1650 ---- 8.40B ---- 8.40B 8.50 +.20 8.30 1655 ---- 8.70B ---- 8.70B 8.80 +.20 8.60 1660 ---- 9.10B 8.90A 8.90A 9.20 +.20 9.00 1665 ---- 9.40B 9.20A 9.20A 9.50 +.20 9.30 1670 ---- 9.80B ---- 9.80B 9.80 +.20 9.60 1675 ---- 10.10B 9.90A 9.90A 10.20 +.20 10.00 1680 ---- 10.50B ---- 10.50B 10.60 +.30 10.30 1685 ---- 10.90B 10.60A 10.60A 11.00 +.30 10.70 1690 ---- 11.30B 11.00A 11.00A 11.40 +.30 11.10 1695 ---- 11.80B 11.40A 11.40A 11.80 +.30 11.50 1700 ---- 12.20B 11.80A 11.80A 12.20 +.30 11.90 1705 ---- 12.70B 12.20A 12.20A 12.70 +.30 12.40 1710 ---- 13.20B 12.70A 12.70A 13.10 +.30 12.80 1715 ---- 13.70B 13.10A 13.10A 13.60 +.30 13.30 1720 ---- 14.20B 13.60A 13.60A 14.10 +.30 13.80 1725 ---- 14.70B 14.10A 14.10A 14.60 +.30 14.30 1730 ---- 15.30B 14.60A 14.60A 15.20 +.40 14.80 1735 ---- 15.80B 15.10A 15.10A 15.70 +.40 15.30 1740 ---- 16.40B 15.60A 15.60A 16.30 +.40 15.90 1745 ---- 17.10B 16.20A 16.20A 16.90 +.50 16.40 1750 ---- 17.70B 16.70A 16.70A 17.50 +.50 17.00 1755 ---- 18.40B 17.40A 17.40A 18.20 +.50 17.70 1760 ---- 19.00B 18.00A 18.00A 18.90 +.60 18.30 1765 ---- 19.80B 18.70A 18.70A 19.60 +.60 19.00 1770 ---- 20.50B 19.30A 19.30A 20.30 +.70 19.60 1775 ---- 21.20B 20.00A 20.00A 21.00 +.60 20.40 1780 22.30 22.30 20.70A 22.00A 21.80 +.70 5 21.10 1785 ---- 22.80B 21.50A 21.50A 22.60 +.70 21.90 1790 ---- 23.70B 22.20A 22.20A 23.40 +.80 22.60 1795 ---- 24.50B 23.00A 23.00A 24.30 +.80 23.50 1800 24.50 25.40B 23.60A 23.60A 25.20 +.90 1 24.30 76 1805 ---- 26.40B 24.70A 24.70A 26.10 +.90 25.20 1810 ---- 27.30B 25.60A 25.60A 27.00 +.90 26.10 1815 ---- 28.30B 26.50A 26.50A 28.00 +1.00 27.00 1820 ---- 29.30B 27.40A 27.40A 29.00 +1.00 28.00 1825 ---- 30.40B 28.30A 28.30A 30.10 +1.10 29.00 1830 ---- 31.50B 29.30A 29.30A 31.10 +1.10 30.00 1835 ---- 32.60B 30.40A 30.40A 32.30 +1.30 31.00 1840 ---- 33.70B 31.40A 31.40A 33.40 +1.30 32.10 1845 ---- 34.90B 32.50A 32.50A 34.60 +1.40 33.20 1850 ---- 36.20B 33.30A 33.30A 35.80 +1.40 34.40 20 1855 ---- 37.40B 34.80A 34.80A 37.10 +1.50 35.60 1860 ---- 38.80B 36.00A 36.00A 38.40 +1.60 36.80 1865 ---- 40.10B 37.20A 37.20A 39.70 +1.60 38.10 1870 ---- 41.50B 38.50A 38.50A 41.10 +1.70 39.40 1875 ---- 42.90B 39.80A 39.80A 42.50 +1.70 40.80 1880 ---- 44.40B 41.20A 41.20A 43.90 +1.70 42.20 1885 ---- 45.90B 42.60A 42.60A 45.40 +1.80 43.60 1890 ---- 47.50B 44.00A 44.00A 47.00 +1.90 45.10 1895 ---- 49.10B 45.50A 45.50A 48.50 +1.90 46.60 1900 ---- 50.80B 46.60A 46.60A 50.20 +2.10 48.10 81 1905 ---- 52.40B 48.50A 48.50A 51.80 +2.10 49.70 1910 ---- 54.10B 50.10A 50.10A 53.50 +2.10 51.40 1915 ---- 55.90B 51.80A 51.80A 55.30 +2.20 53.10 1920 ---- 57.80B 53.50A 53.50A 57.10 +2.30 54.80 1925 ---- 59.60B 55.20A 55.20A 58.90 +2.30 56.60 1930 ---- 61.50B 57.00A 57.00A 60.80 +2.40 58.40 1935 ---- 63.50B 58.80A 58.80A 62.80 +2.50 60.30 1940 ---- 65.50B 60.60A 60.60A 64.80 +2.60 62.20 1945 ---- 67.60B 62.50A 62.50A 66.80 +2.60 64.20 1950 ---- 69.80B 64.10A 64.10A 68.90 +2.70 66.20 1955 ---- 71.90B 66.50A 66.50A 71.00 +2.80 68.20 1960 ---- 74.10B 68.50A 68.50A 73.20 +2.90 70.30 1965 ---- 76.30B 70.60A 70.60A 75.40 +2.90 72.50 1970 ---- 78.60B 72.80A 72.80A 77.70 +3.00 74.70 1975 ---- 80.90B 74.90A 74.90A 80.00 +3.10 76.90 1980 ---- 83.30B 77.20A 77.20A 82.40 +3.20 79.20 1985 ---- 85.80B 79.40A 79.40A 84.80 +3.20 81.60 1990 ---- 88.20B 81.80A 81.80A 87.30 +3.40 83.90 1995 ---- 90.80B 84.10A 84.10A 89.80 +3.40 86.40 2000 ---- 93.40B 86.20A 93.40B 92.40 +3.60 88.80 2005 ---- 96.00B 89.00A 89.00A 95.00 +3.70 91.30 2010 ---- 98.60B 91.50A 91.50A 97.70 +3.80 93.90 2015 ---- 101.30B 94.10A 94.10A 100.40 +3.90 96.50 1 2020 ---- 104.10B 96.70A 96.70A 103.10 +3.90 99.20 2025 ---- 106.90B 99.30A 99.30A 105.90 +4.00 101.90 2030 ---- 109.70B 102.00A 102.00A 108.70 +4.10 104.60 2035 ---- 112.60B 104.70A 104.70A 111.60 +4.20 107.40 2040 ---- 115.50B 107.50A 107.50A 114.50 +4.30 110.20 2045 ---- 118.50B 110.30A 110.30A 117.40 +4.30 113.10 2050 ---- 121.50B 112.80A 112.80A 120.40 +4.40 116.00 2055 ---- 124.60B 116.00A 116.00A 123.50 +4.50 119.00 2060 ---- 127.70B 119.00A 127.70B 126.50 +4.60 121.90 2065 ---- 130.80B 122.00A 122.00A 129.70 +4.70 125.00 2070 ---- 134.00B 125.00A 125.00A 132.80 +4.70 128.10 2075 ---- 137.20B 128.10A 137.20B 136.00 +4.80 131.20 2080 ---- 140.40B 131.20A 140.40B 139.20 +4.90 134.30 2085 ---- 143.70B 134.30A 143.70B 142.50 +5.00 137.50 2090 ---- 147.00B 137.50A 147.00B 145.80 +5.10 140.70 2095 ---- 150.40B 140.70A 150.40B 149.10 +5.10 144.00 2100 ---- 153.80B 143.60A 143.60A 152.50 +5.20 147.30 2105 ---- 157.20B 147.20A 157.20B 155.90 +5.30 150.60 2110 ---- 160.60B 150.50A 160.60B 159.30 +5.30 154.00 2115 ---- 164.10B 153.90A 164.10B 162.80 +5.40 157.40 2120 ---- 167.70B 157.30A 167.70B 166.30 +5.50 160.80 2125 ---- 171.20B 160.70A 171.20B 169.80 +5.50 164.30 2130 ---- 174.80B 164.20A 174.80B 173.40 +5.60 167.80 2135 ---- 178.40B 167.70A 178.40B 177.00 +5.70 171.30 2140 ---- 182.00B 171.20A 182.00B 180.60 +5.80 174.80 2145 ---- 185.70B 174.70A 185.70B 184.20 +5.80 178.40 2150 ---- 189.40B 178.30A 178.30A 187.90 +5.90 182.00 2155 ---- 193.10B 181.90A 193.10B 191.60 +5.90 185.70 2160 ---- 196.90B 185.50A 196.90B 195.30 +6.00 189.30 2165 ---- 200.60B 189.20A 200.60B 199.10 +6.10 193.00 2170 ---- 204.40B 192.90A 204.40B 202.90 +6.20 196.70 2175 ---- 208.20B 196.60A 208.20B 206.70 +6.20 200.50 2180 ---- 212.10B 200.40A 212.10B 210.50 +6.30 204.20 2185 ---- 216.00B 204.10A 216.00B 214.40 +6.40 208.00 2190 ---- 219.90B 207.90A 219.90B 218.20 +6.40 211.80 2195 ---- 223.80B 211.70A 223.80B 222.10 +6.40 215.70 2200 ---- 227.70B 215.60A 227.70B 226.10 +6.60 219.50 2205 ---- 231.70B 219.40A 231.70B 230.00 +6.60 223.40 2210 ---- 235.70B 223.30A 235.70B 234.00 +6.70 227.30 2215 ---- 239.70B 227.20A 239.70B 238.00 +6.70 231.30 2220 ---- 243.70B 231.20A 243.70B 242.00 +6.80 235.20 2225 ---- 247.80B 235.10A 247.70B 246.00 +6.80 239.20 2230 ---- 251.80B 239.10A 251.80B 250.00 +6.80 243.20 2235 ---- 255.90B 243.10A 255.90B 254.10 +6.90 247.20 2240 ---- 260.00B 247.10A 260.00B 258.20 +7.00 251.20 2245 ---- 264.20B 251.10A 264.10B 262.30 +7.00 255.30 2250 ---- 268.30B 255.20A 268.30B 266.40 +7.10 259.30 2255 ---- 272.40B 259.20A 272.40B 270.50 +7.10 263.40 2260 ---- 276.60B 263.30A 276.60B 274.70 +7.20 267.50 2265 ---- 280.80B 267.40A 280.80B 278.90 +7.30 271.60 2270 ---- 285.00B 271.50A 285.00B 283.00 +7.20 275.80 2275 ---- 289.20B 275.70A 289.20B 287.20 +7.30 279.90 2280 ---- 293.50B 279.80A 293.50B 291.50 +7.40 284.10 2285 ---- 297.70B 284.00A 297.70B 295.70 +7.40 288.30 2290 ---- 302.00B 288.20A 302.00B 299.90 +7.40 292.50 2295 ---- 306.30B 292.40A 306.30B 304.20 +7.50 296.70 2300 ---- 310.60B 296.60A 310.60B 308.50 +7.50 301.00 2305 ---- 314.90B 300.80A 314.90B 312.80 +7.60 305.20 2310 ---- 319.20B 305.10A 319.20B 317.10 +7.60 309.50 2315 ---- 323.60B 309.30A 323.60B 321.40 +7.60 313.80 2320 ---- 327.90B 313.60A 327.90B 325.70 +7.60 318.10 2325 ---- 332.30B 317.90A 332.30B 330.10 +7.70 322.40 2330 ---- 336.70B 322.20A 336.70B 334.40 +7.70 326.70 2335 ---- 341.10B 326.50A 341.00B 338.80 +7.80 331.00 2340 ---- 345.50B 330.90A 345.50B 343.20 +7.80 335.40 2345 ---- 349.90B 335.20A 349.90B 347.60 +7.90 339.70 2350 ---- 354.30B 339.60A 354.30B 352.00 +7.90 344.10 2355 ---- 358.80B 343.90A 358.80B 356.40 +7.90 348.50 2360 ---- 363.20B 348.30A 363.20B 360.80 +7.90 352.90 2370 ---- 372.20B 357.10A 372.20B 369.80 +8.10 361.70 2375 ---- 376.70B 361.50A 376.60B 374.20 +8.00 366.20 2380 ---- 381.20B 366.00A 381.10B 378.70 +8.10 370.60 2390 ---- 390.20B 374.90A 390.20B 387.70 +8.10 379.60 2400 ---- 399.30B 383.80A 399.30B 396.70 +8.20 388.50 2410 ---- 408.40B 392.80A 408.40B 405.80 +8.30 397.50 2420 ---- 417.50B 401.80A 417.50B 414.90 +8.30 406.60 2425 ---- 422.10B 406.40A 422.10B 419.50 +8.40 411.10 2430 ---- 426.70B 410.90A 426.70B 424.10 +8.40 415.70 2440 ---- 435.90B 420.00A 435.90B 433.20 +8.40 424.80 2450 ---- 445.20B 429.20A 445.20B 442.50 +8.50 434.00 2460 ---- 454.50B 438.30A 454.40B 451.70 +8.50 443.20 2475 ---- 468.50B 452.20A 468.40B 465.60 +8.60 457.00 2500 ---- 491.90B 475.40A 491.90B 489.00 +8.70 480.30 2525 ---- 515.50B 498.80A 515.50B 512.60 +8.90 503.70 2550 ---- 539.30B 522.40A 539.30B 536.30 +9.00 527.30 2575 ---- 563.20B 546.10A 563.20B 560.20 +9.10 551.10 2600 ---- 587.30B 570.00A 587.20B 584.20 +9.20 575.00 2625 ---- 611.40B 594.00A 611.40B 608.40 +9.40 599.00 2650 ---- 635.60B 618.10A 635.60B 632.60 +9.40 623.20 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .20 .00 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 .00 .20 1110 ---- ---- ---- ---- .20 .00 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .30 +.10 .20 1130 ---- ---- ---- ---- .30 +.10 .20 1140 ---- ---- ---- ---- .30 .00 .30 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .40 +.10 .30 1175 ---- ---- ---- ---- .40 +.10 .30 1180 ---- ---- ---- ---- .40 .00 .40 1190 ---- ---- ---- ---- .40 .00 .40 1195 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1205 ---- ---- ---- ---- .50 +.10 .40 1210 ---- ---- ---- ---- .50 .00 .50 1215 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .60 +.10 .50 1235 ---- ---- ---- ---- .60 .00 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 .00 .60 1255 ---- ---- ---- ---- .70 +.10 .60 1260 ---- ---- ---- ---- .70 .00 .70 1265 ---- ---- ---- ---- .70 .00 .70 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .80 .00 .80 1280 ---- ---- ---- ---- .80 .00 .80 1285 ---- ---- ---- ---- .80 .00 .80 1290 ---- ---- ---- ---- .90 +.10 .80 1295 ---- ---- ---- ---- .90 .00 .90 1300 ---- ---- ---- ---- .90 .00 .90 1000 1305 ---- ---- ---- ---- .90 .00 .90 1310 ---- ---- ---- ---- 1.00 .00 1.00 1315 ---- ---- ---- ---- 1.00 .00 1.00 1320 ---- ---- ---- ---- 1.00 .00 1.00 1325 ---- ---- ---- ---- 1.10 .00 1.10 1330 ---- ---- ---- ---- 1.10 .00 1.10 1335 ---- ---- ---- ---- 1.20 .00 1.20 1340 ---- ---- ---- ---- 1.20 .00 1.20 1345 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.30 .00 1.30 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.40 .00 1.40 1370 ---- ---- ---- ---- 1.50 .00 1.50 1375 ---- ---- ---- ---- 1.50 .00 1.50 1380 ---- ---- ---- ---- 1.60 .00 1.60 1385 ---- ---- ---- ---- 1.60 -.10 1.70 1390 ---- ---- ---- ---- 1.70 .00 1.70 1395 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 1.80 .00 1.80 1405 ---- ---- ---- ---- 1.90 .00 1.90 1410 ---- ---- ---- ---- 1.90 -.10 2.00 1415 ---- ---- ---- ---- 2.00 .00 2.00 1420 ---- ---- ---- ---- 2.10 .00 2.10 1425 ---- ---- ---- ---- 2.10 -.10 2.20 1430 ---- ---- ---- ---- 2.20 -.10 2.30 1435 ---- ---- ---- ---- 2.30 .00 2.30 1440 ---- ---- ---- ---- 2.40 .00 2.40 1445 ---- ---- ---- ---- 2.40 -.10 2.50 1450 ---- ---- ---- ---- 2.50 -.10 2.60 1455 ---- ---- ---- ---- 2.60 -.10 2.70 1460 ---- ---- ---- ---- 2.70 -.10 2.80 1465 ---- ---- ---- ---- 2.80 -.10 2.90 1470 ---- ---- ---- ---- 2.90 -.10 3.00 1475 ---- ---- ---- ---- 3.00 -.10 3.10 1480 3.10 3.10 3.10 3.10 3.10 -.10 1 3.20 1485 3.20 3.20 3.20 3.20 3.20 -.10 2 3.30 1490 ---- ---- ---- ---- 3.30 -.10 3.40 1495 ---- ---- ---- ---- 3.50 .00 3.50 1500 ---- ---- ---- ---- 3.60 -.10 3.70 114 1505 ---- ---- ---- ---- 3.70 -.10 3.80 1510 ---- ---- ---- ---- 3.80 -.10 3.90 1515 ---- ---- ---- ---- 4.00 .00 4.00 1520 ---- ---- ---- ---- 4.10 -.10 4.20 1525 ---- ---- ---- ---- 4.30 .00 4.30 1530 ---- ---- ---- ---- 4.40 -.10 4.50 1535 ---- ---- ---- ---- 4.60 .00 4.60 1540 ---- ---- ---- ---- 4.80 .00 4.80 1545 ---- ---- ---- ---- 4.90 -.10 5.00 1550 ---- ---- ---- ---- 5.10 .00 5.10 5 1555 ---- ---- ---- ---- 5.30 .00 5.30 1560 ---- ---- ---- ---- 5.50 .00 5.50 1565 ---- ---- ---- ---- 5.70 .00 5.70 1570 ---- ---- ---- ---- 5.90 .00 5.90 2 1575 ---- ---- ---- ---- 6.10 .00 6.10 1580 ---- 6.40B ---- ---- 6.40 +.10 6.30 1585 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1590 ---- ---- 6.70A 6.70A 6.80 .00 6.80 1595 ---- 7.10B 6.90A 6.90A 7.10 +.10 7.00 1600 ---- 7.30B ---- 7.30B 7.40 +.20 7.20 436 1605 ---- 7.60B 7.40A 7.40A 7.60 +.10 7.50 1610 ---- 7.90B ---- 7.80B 7.90 +.20 7.70 1615 ---- 8.20B 7.90A 7.90A 8.20 +.20 8.00 1620 ---- 8.40B 8.20A 8.20A 8.50 +.20 8.30 1625 ---- 8.80B 8.50A 8.50A 8.80 +.20 8.60 1630 ---- 9.10B 8.80A 8.80A 9.10 +.20 8.90 1635 ---- 9.40B 9.10A 9.10A 9.40 +.20 9.20 1640 ---- 9.70B 9.40A 9.40A 9.80 +.30 9.50 1645 ---- 10.10B 9.70A 9.70A 10.10 +.20 9.90 1650 ---- 10.40B 10.00A 10.00A 10.50 +.30 10.20 27 1655 ---- 10.80B 10.40A 10.40A 10.80 +.20 10.60 1660 ---- 11.20B 10.70A 10.70A 11.20 +.30 10.90 1665 ---- 11.60B 11.10A 11.10A 11.60 +.30 11.30 1670 ---- 12.00B 11.50A 11.50A 12.00 +.30 11.70 1675 ---- 12.40B 11.90A 11.90A 12.50 +.40 12.10 100 1680 ---- 12.90B 12.30A 12.30A 12.90 +.40 12.50 1685 ---- 13.30B 12.70A 12.70A 13.40 +.40 13.00 1690 ---- 13.80B 13.10A 13.10A 13.80 +.40 13.40 1695 ---- 14.30B 13.60A 13.60A 14.30 +.40 13.90 1700 ---- 14.80B 14.00A 14.00A 14.80 +.40 14.40 1 1705 ---- 15.30B 14.50A 14.50A 15.30 +.40 14.90 1710 ---- 15.90B 15.00A 15.00A 15.90 +.50 15.40 1715 ---- 16.50B 15.50A 15.50A 16.40 +.50 15.90 1720 ---- 17.00B 16.10A 16.10A 17.00 +.50 16.50 1725 ---- 17.60B 16.60A 16.60A 17.60 +.60 17.00 1730 ---- 18.30B 17.20A 17.20A 18.20 +.60 17.60 1735 ---- 18.90B 17.80A 17.80A 18.90 +.70 18.20 1740 ---- 19.60B 18.40A 18.40A 19.50 +.60 18.90 1745 ---- 20.20B 19.00A 19.00A 20.20 +.70 19.50 1750 ---- 21.00B 19.70A 19.70A 20.90 +.70 20.20 273 1755 ---- 21.70B 20.30A 20.30A 21.60 +.70 20.90 1760 ---- 22.40B 21.00A 21.00A 22.40 +.80 21.60 1765 ---- 23.20B 21.70A 21.70A 23.20 +.80 22.40 1770 ---- 24.00B 22.50A 22.50A 24.00 +.90 23.10 1775 ---- 24.90B 23.20A 23.20A 24.80 +.90 23.90 1780 ---- 25.70B 24.00A 24.00A 25.60 +.90 24.70 1785 ---- 26.60B 24.90A 24.90A 26.50 +.90 25.60 1790 ---- 27.50B 25.70A 25.70A 27.40 +1.00 26.40 1795 ---- 28.50B 26.60A 26.60A 28.40 +1.10 27.30 1800 ---- 29.50B 27.40A 27.40A 29.30 +1.00 28.30 920 1805 ---- 30.50B 28.40A 28.40A 30.30 +1.10 29.20 1810 ---- 31.50B 29.40A 29.40A 31.40 +1.20 30.20 1815 ---- 32.60B 30.30A 30.30A 32.40 +1.20 31.20 1820 ---- 33.70B 31.40A 31.40A 33.50 +1.20 32.30 1825 ---- 34.80B 32.30A 32.30A 34.70 +1.40 33.30 1830 ---- 36.00B 33.50A 33.50A 35.80 +1.40 34.40 1835 ---- 37.20B 34.60A 34.60A 37.00 +1.40 35.60 1840 ---- 38.40B 35.70A 35.70A 38.20 +1.40 36.80 1845 ---- 39.70B 36.90A 36.90A 39.50 +1.50 38.00 1850 ---- 41.00B 38.00A 38.00A 40.80 +1.60 39.20 75 194 1855 ---- 42.30B 39.30A 39.30A 42.10 +1.60 40.50 1860 ---- 43.70B 40.60A 40.60A 43.50 +1.70 41.80 1865 ---- 45.20B 41.90A 41.90A 44.90 +1.70 43.20 1870 ---- 46.60B 43.30A 43.30A 46.40 +1.90 44.50 1875 ---- 48.20B 44.50A 48.20B 47.90 +1.90 46.00 1880 ---- 49.70B 46.00A 49.70B 49.40 +2.00 47.40 75 1885 ---- 51.30B 47.60A 47.60A 51.00 +2.00 49.00 1890 ---- 52.90B 48.90A 52.90B 52.60 +2.10 50.50 350 1895 ---- 54.60B 50.60A 50.60A 54.20 +2.10 52.10 1900 ---- 56.30B 52.00A 56.30B 55.90 +2.20 53.70 1 3 1905 ---- 58.00B 53.80A 53.80A 57.70 +2.30 55.40 1910 ---- 59.80B 55.50A 55.50A 59.40 +2.30 57.10 1915 ---- 61.60B 57.20A 57.20A 61.30 +2.40 58.90 1920 ---- 63.50B 59.00A 59.00A 63.10 +2.40 60.70 1925 ---- 65.50B 60.50A 60.50A 65.00 +2.50 62.50 1930 ---- 67.40B 62.60A 62.60A 67.00 +2.60 64.40 1935 ---- 69.40B 64.50A 64.50A 69.00 +2.70 66.30 1940 ---- 71.50B 66.40A 66.40A 71.00 +2.70 68.30 1945 ---- 73.60B 68.30A 68.30A 73.10 +2.80 70.30 1950 ---- 75.90B 70.10A 75.90B 75.20 +2.80 72.40 100 1955 ---- 77.90B 72.40A 72.40A 77.40 +2.90 74.50 1960 ---- 80.20B 74.50A 74.50A 79.60 +3.00 76.60 1965 ---- 82.50B 76.60A 76.60A 81.80 +3.00 78.80 1970 ---- 84.90B 78.50A 84.90B 84.10 +3.10 81.00 100 1975 ---- 87.30B 80.70A 87.30B 86.50 +3.20 83.30 1980 ---- 89.70B 83.00A 89.70B 88.90 +3.30 85.60 1985 ---- 92.10B 85.30A 92.10B 91.30 +3.30 88.00 1990 ---- 94.50B 88.00A 88.00A 93.80 +3.40 90.40 1995 ---- 97.10B 90.40A 90.40A 96.30 +3.50 92.80 2000 95.00 99.80B 92.40A 99.80B 98.80 +3.50 5 95.30 5 435 2005 ---- 102.30B 95.30A 95.30A 101.40 +3.60 97.80 2010 ---- 105.10B 97.40A 105.10B 104.10 +3.70 100.40 220 2015 ---- 107.70B 100.40A 100.40A 106.80 +3.80 103.00 2020 ---- 110.60B 102.60A 110.60B 109.50 +3.80 105.70 2025 ---- 113.40B 105.20A 113.40B 112.30 +3.90 108.40 2030 ---- 116.10B 108.30A 108.30A 115.10 +4.00 111.10 2035 ---- 119.00B 111.10A 111.10A 117.90 +4.00 113.90 2040 ---- 122.00B 113.40A 122.00B 120.80 +4.10 116.70 50 2045 ---- 124.90B 116.60A 116.60A 123.80 +4.30 119.50 2050 ---- 127.90B 119.10A 119.10A 126.70 +4.30 122.40 70 2055 ---- 131.00B 122.00A 122.00A 129.80 +4.40 125.40 2060 ---- 134.00B 124.90A 124.90A 132.80 +4.50 128.30 2065 ---- 137.10B 128.30A 128.30A 135.90 +4.60 131.30 2070 ---- 140.20B 131.30A 131.30A 139.00 +4.60 134.40 2075 ---- 143.50B 133.90A 133.90A 142.20 +4.70 137.50 2080 ---- 146.40B 137.40A 137.40A 145.40 +4.80 140.60 2085 ---- 149.60B 140.60A 140.60A 148.60 +4.90 143.70 2090 ---- 152.90B 143.70A 143.70A 151.90 +5.00 146.90 2095 ---- 156.30B 146.90A 146.90A 155.20 +5.00 150.20 2100 ---- 159.60B 150.10A 150.10A 158.50 +5.10 153.40 2 2105 ---- 163.00B 153.80A 153.80A 161.90 +5.20 156.70 2110 ---- 166.40B 156.60A 156.60A 165.30 +5.30 160.00 120 2115 ---- 169.90B 159.90A 159.90A 168.70 +5.30 163.40 2120 ---- 173.30B 163.30A 163.30A 172.20 +5.40 166.80 2125 ---- 176.90B 166.70A 166.70A 175.70 +5.50 170.20 2130 ---- 180.40B 170.60A 170.60A 179.20 +5.50 173.70 2135 ---- 184.00B 174.00A 184.00B 182.80 +5.70 177.10 2140 ---- 187.60B 177.00A 177.00A 186.40 +5.70 180.70 2145 ---- 191.20B 181.00A 191.20B 190.00 +5.80 184.20 2150 ---- 194.80B 184.10A 184.10A 193.60 +5.80 187.80 2155 ---- 198.50B 188.10A 198.50B 197.30 +5.90 191.40 2160 ---- 202.20B 191.70A 191.70A 201.00 +6.00 195.00 2165 ---- 205.90B 195.30A 205.90B 204.70 +6.00 198.70 2170 ---- 209.70B 199.00A 209.70B 208.40 +6.00 202.40 2175 ---- 213.50B 202.70A 213.50B 212.20 +6.10 206.10 2180 ---- 217.30B 206.40A 217.30B 216.00 +6.20 209.80 2185 ---- 221.10B 210.10A 221.10B 219.80 +6.20 213.60 2190 ---- 225.00B 213.80A 225.00B 223.60 +6.20 217.40 2195 ---- 228.90B 217.60A 228.80B 227.50 +6.30 221.20 2200 ---- 232.70B 221.40A 232.70B 231.40 +6.40 225.00 2205 ---- 236.70B 225.20A 236.60B 235.30 +6.40 228.90 2210 ---- 240.60B 229.00A 240.60B 239.20 +6.50 232.70 2215 ---- 244.60B 232.90A 244.50B 243.10 +6.50 236.60 2220 ---- 248.50B 236.80A 248.50B 247.10 +6.60 240.50 2225 ---- 252.50B 240.70A 252.50B 251.10 +6.60 244.50 2230 ---- 256.60B 244.60A 256.50B 255.10 +6.70 248.40 2235 ---- 260.60B 248.50A 260.60B 259.10 +6.70 252.40 2240 ---- 264.60B 252.50A 264.60B 263.10 +6.70 256.40 2245 ---- 268.70B 256.50A 268.70B 267.20 +6.80 260.40 2250 ---- 272.80B 260.50A 272.80B 271.20 +6.70 264.50 2255 ---- 276.90B 264.50A 276.90B 275.30 +6.80 268.50 2260 ---- 281.00B 268.50A 281.00B 279.40 +6.80 272.60 2265 ---- 285.20B 272.60A 285.10B 283.60 +7.00 276.60 2270 ---- 289.30B 276.60A 289.30B 287.70 +7.00 280.70 2275 ---- 293.50B 280.70A 293.50B 291.80 +7.00 284.80 2280 ---- 297.70B 284.80A 297.60B 296.00 +7.00 289.00 2285 ---- 301.90B 288.90A 301.80B 300.20 +7.10 293.10 2290 ---- 306.10B 293.10A 306.10B 304.40 +7.20 297.20 2295 ---- 310.30B 297.20A 310.30B 308.60 +7.20 301.40 2300 ---- 314.60B 301.40A 314.50B 312.80 +7.20 305.60 2305 ---- 318.80B 305.60A 318.80B 317.00 +7.20 309.80 2310 ---- 323.10B 309.80A 323.10B 321.30 +7.30 314.00 2315 ---- 327.40B 314.00A 327.40B 325.60 +7.40 318.20 2320 ---- 331.70B 318.20A 331.70B 329.80 +7.30 322.50 2325 ---- 336.00B 322.40A 336.00B 334.10 +7.40 326.70 2330 ---- 340.40B 326.70A 340.30B 338.40 +7.40 331.00 2335 ---- 344.70B 331.00A 344.70B 342.70 +7.50 335.20 2340 ---- 349.10B 335.30A 349.00B 347.10 +7.60 339.50 2345 ---- 353.40B 339.50A 353.40B 351.40 +7.60 343.80 2350 ---- 357.80B 343.90A 357.80B 355.80 +7.70 348.10 2355 ---- 362.20B 348.20A 362.20B 360.10 +7.60 352.50 2360 ---- 366.60B 352.50A 366.60B 364.50 +7.70 356.80 2370 ---- 375.40B 361.20A 375.40B 373.30 +7.80 365.50 2375 ---- 379.90B 365.60A 379.90B 377.70 +7.80 369.90 2380 ---- 384.30B 370.00A 384.30B 382.20 +7.90 374.30 2390 ---- 393.30B 378.80A 393.20B 391.00 +7.90 383.10 2400 ---- 402.30B 387.60A 402.20B 400.00 +8.10 391.90 2410 ---- 411.30B 396.50A 411.20B 408.90 +8.10 400.80 2420 ---- 420.30B 405.40A 420.30B 417.90 +8.10 409.80 2425 ---- 424.90B 409.90A 424.80B 422.50 +8.20 414.30 2430 ---- 429.40B 414.40A 429.40B 427.00 +8.20 418.80 2440 ---- 438.50B 423.40A 438.50B 436.10 +8.30 427.80 2450 ---- 447.70B 432.50A 447.70B 445.20 +8.40 436.80 2460 ---- 456.90B 441.50A 456.90B 454.40 +8.50 445.90 2475 ---- 470.80B 455.20A 470.70B 468.20 +8.60 459.60 2500 ---- 494.00B 478.20A 494.00B 491.30 +8.60 482.70 10 2525 ---- 517.40B 501.50A 517.40B 514.70 +8.80 505.90 2550 ---- 541.00B 524.80A 541.00B 538.20 +8.90 529.30 2575 ---- 564.70B 548.30A 564.70B 561.90 +9.10 552.80 2600 ---- 588.60B 572.00A 588.60B 585.70 +9.20 576.50 2625 ---- 612.60B 595.90A 612.60B 609.60 +9.20 600.40 2650 ---- 636.70B 619.80A 636.70B 633.70 +9.40 624.30 2750 ---- 734.20B 716.70A 734.20B 731.30 +9.90 721.40 2800 ---- 783.40B 765.80A 783.30B 780.60 +10.10 770.50 2950 ---- 922.10B 914.70A 922.10B 930.30 +10.40 919.90 3000 ---- ---- ---- ---- 980.30 +10.40 969.90 3500 ---- ---- ---- ---- 1480.30 +10.40 1469.90 4000 ---- ---- ---- ---- 1980.30 +10.40 1969.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .90 .00 .90 1325 ---- ---- ---- ---- 1.10 .00 1.10 1350 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 2.00 .00 2.00 1425 ---- ---- ---- ---- 2.40 .00 2.40 1450 ---- ---- ---- ---- 2.90 .00 2.90 1470 ---- ---- ---- ---- 3.30 .00 3.30 1475 ---- ---- ---- ---- 3.50 .00 3.50 1480 ---- ---- ---- ---- 3.60 .00 3.60 1490 ---- ---- ---- ---- 3.80 .00 3.80 1500 ---- ---- ---- ---- 4.10 .00 4.10 1510 ---- ---- ---- ---- 4.40 .00 4.40 1520 ---- ---- ---- ---- 4.80 +.10 4.70 1525 ---- ---- ---- ---- 4.90 .00 4.90 1530 ---- ---- ---- ---- 5.10 +.10 5.00 1540 ---- ---- ---- ---- 5.50 +.10 5.40 1550 ---- ---- ---- ---- 5.80 .00 5.80 1560 ---- ---- ---- ---- 6.20 .00 6.20 1565 ---- ---- ---- ---- 6.50 +.10 6.40 1570 ---- ---- ---- ---- 6.70 +.10 6.60 1575 ---- ---- ---- ---- 6.90 +.10 6.80 1580 ---- ---- ---- ---- 7.10 +.10 7.00 1585 ---- ---- ---- ---- 7.40 +.10 7.30 1590 ---- ---- ---- ---- 7.60 +.10 7.50 1595 ---- ---- ---- ---- 7.90 +.10 7.80 1600 ---- ---- ---- ---- 8.20 +.20 8.00 1605 ---- ---- ---- ---- 8.40 +.10 8.30 1610 ---- ---- ---- ---- 8.70 +.10 8.60 1615 ---- ---- ---- ---- 9.00 +.20 8.80 1620 ---- ---- ---- ---- 9.30 +.20 9.10 1625 ---- ---- ---- ---- 9.60 +.20 9.40 1630 ---- ---- ---- ---- 9.90 +.20 9.70 1635 ---- ---- ---- ---- 10.30 +.20 10.10 1640 ---- ---- ---- ---- 10.60 +.20 10.40 1645 ---- ---- ---- ---- 11.00 +.30 10.70 1650 ---- ---- ---- ---- 11.30 +.20 11.10 1655 ---- ---- ---- ---- 11.70 +.30 11.40 1660 ---- ---- ---- ---- 12.10 +.30 11.80 1665 ---- ---- ---- ---- 12.50 +.30 12.20 1670 ---- ---- ---- ---- 12.90 +.30 12.60 1675 ---- ---- ---- ---- 13.30 +.30 13.00 1680 ---- ---- ---- ---- 13.80 +.30 13.50 1685 ---- ---- ---- ---- 14.20 +.30 13.90 1690 ---- ---- ---- ---- 14.70 +.30 14.40 1695 ---- ---- ---- ---- 15.20 +.40 14.80 1700 ---- ---- ---- ---- 15.70 +.40 15.30 1705 ---- ---- ---- ---- 16.20 +.40 15.80 1710 ---- ---- ---- ---- 16.80 +.50 16.30 1715 ---- ---- ---- ---- 17.30 +.40 16.90 1720 ---- ---- ---- ---- 17.90 +.50 17.40 1725 ---- ---- ---- ---- 18.50 +.50 18.00 1730 ---- ---- ---- ---- 19.10 +.50 18.60 1735 ---- ---- ---- ---- 19.70 +.50 19.20 1740 ---- ---- ---- ---- 20.40 +.60 19.80 1745 ---- ---- ---- ---- 21.10 +.60 20.50 1750 ---- ---- ---- ---- 21.80 +.60 21.20 1755 ---- ---- ---- ---- 22.50 +.60 21.90 1760 ---- ---- ---- ---- 23.20 +.60 22.60 1765 ---- ---- ---- ---- 24.00 +.70 23.30 1770 ---- ---- ---- ---- 24.80 +.70 24.10 1775 ---- ---- ---- ---- 25.60 +.70 24.90 1780 ---- ---- ---- ---- 26.40 +.70 25.70 1785 ---- ---- ---- ---- 27.30 +.80 26.50 1790 ---- ---- ---- ---- 28.20 +.90 27.30 1795 ---- ---- ---- ---- 29.10 +.90 28.20 1800 ---- ---- ---- ---- 30.10 +1.00 29.10 1805 ---- ---- ---- ---- 31.00 +.90 30.10 1810 ---- ---- ---- ---- 32.00 +1.00 31.00 1815 ---- ---- ---- ---- 33.10 +1.10 32.00 1820 ---- ---- ---- ---- 34.10 +1.00 33.10 1825 ---- ---- ---- ---- 35.20 +1.10 34.10 1830 ---- ---- ---- ---- 36.30 +1.10 35.20 1835 ---- ---- ---- ---- 37.50 +1.20 36.30 1840 ---- ---- ---- ---- 38.70 +1.30 37.40 1845 ---- ---- ---- ---- 39.90 +1.30 38.60 1850 ---- ---- ---- ---- 41.20 +1.40 39.80 1855 ---- ---- ---- ---- 42.40 +1.40 41.00 1860 ---- ---- ---- ---- 43.80 +1.50 42.30 1865 ---- ---- ---- ---- 45.10 +1.50 43.60 1870 ---- 45.00B ---- 45.00B 46.50 +1.60 44.90 1875 ---- 46.50B ---- 46.50B 47.90 +1.60 46.30 1880 ---- 47.90B ---- 47.90B 49.40 +1.70 47.70 1885 ---- 49.40B ---- 49.40B 50.90 +1.70 49.20 1890 ---- 51.00B ---- 51.00B 52.50 +1.90 50.60 1895 ---- 52.50B ---- 52.50B 54.00 +1.80 52.20 1900 ---- 54.20B ---- 54.20B 55.70 +2.00 53.70 1905 ---- 55.80B ---- 55.80B 57.30 +2.00 55.30 1910 ---- 57.50B ---- 57.50B 59.00 +2.00 57.00 1915 ---- 59.20B ---- 59.20B 60.70 +2.10 58.60 1920 ---- 61.00B ---- 61.00B 62.50 +2.20 60.30 1925 ---- 62.80B ---- 62.80B 64.30 +2.20 62.10 1930 ---- 64.70B ---- 64.70B 66.20 +2.30 63.90 1935 ---- 66.60B ---- 66.60B 68.10 +2.40 65.70 1940 ---- 68.60B ---- 68.60B 70.00 +2.40 67.60 1945 ---- 70.60B ---- 70.60B 72.00 +2.50 69.50 1950 ---- 72.60B ---- 72.60B 74.00 +2.50 71.50 1955 ---- 74.70B ---- 74.70B 76.10 +2.60 73.50 1960 ---- 76.80B ---- 76.80B 78.20 +2.70 75.50 1965 ---- 79.00B ---- 79.00B 80.40 +2.80 77.60 1970 ---- 81.20B ---- 81.20B 82.50 +2.80 79.70 1975 ---- 83.40B ---- 83.40B 84.80 +3.00 81.80 1980 ---- 85.70B ---- 85.70B 87.00 +3.00 84.00 1985 ---- 88.00B ---- 88.00B 89.40 +3.10 86.30 1990 ---- 90.40B ---- 90.40B 91.70 +3.20 88.50 1995 ---- 92.80B ---- 92.80B 94.10 +3.30 90.80 2000 ---- 95.20B ---- 95.20B 96.50 +3.30 93.20 2005 ---- 97.70B ---- 97.70B 99.00 +3.40 95.60 2010 ---- 100.20B ---- 100.20B 101.50 +3.50 98.00 2015 ---- 102.80B 100.40A 100.40A 104.10 +3.60 100.50 2020 ---- 105.40B 102.90A 102.90A 106.70 +3.70 103.00 2025 ---- 108.10B 105.40A 105.40A 109.30 +3.70 105.60 2030 ---- 110.80B 108.00A 108.00A 112.00 +3.80 108.20 2035 ---- 113.50B 110.60A 110.60A 114.70 +3.90 110.80 2040 ---- 116.30B 113.20A 113.20A 117.50 +4.00 113.50 2045 ---- 119.10B 115.90A 115.90A 120.30 +4.10 116.20 2050 ---- 121.90B 118.60A 118.60A 123.10 +4.10 119.00 2055 ---- 124.80B 121.30A 121.30A 126.00 +4.20 121.80 2060 ---- 127.80B 124.10A 124.10A 128.90 +4.20 124.70 2065 ---- 130.70B 126.90A 126.90A 131.80 +4.30 127.50 2070 ---- 133.70B 129.80A 129.80A 134.80 +4.30 130.50 2075 ---- 136.80B 132.70A 132.70A 137.80 +4.40 133.40 2080 ---- 139.90B 135.70A 135.70A 140.90 +4.50 136.40 2085 ---- 143.00B 138.60A 138.60A 144.00 +4.50 139.50 2090 ---- 146.10B 141.60A 141.60A 147.10 +4.60 142.50 2095 ---- 149.30B 144.70A 144.70A 150.30 +4.70 145.60 2100 ---- 152.50B 147.80A 147.80A 153.50 +4.70 148.80 2105 ---- 155.80B 150.90A 150.90A 156.70 +4.70 152.00 2110 ---- 159.10B 154.00A 154.00A 160.00 +4.80 155.20 2115 ---- 162.40B 157.20A 157.20A 163.20 +4.80 158.40 2120 ---- 165.70B 160.40A 160.40A 166.60 +4.90 161.70 2125 ---- 169.10B 163.70A 163.70A 169.90 +4.90 165.00 2130 ---- 172.50B 166.90A 166.90A 173.30 +5.00 168.30 2135 ---- 176.00B 170.20A 170.20A 176.70 +5.00 171.70 2140 ---- 179.50B 173.60A 173.60A 180.20 +5.10 175.10 2145 ---- 183.00B 177.00A 177.00A 183.70 +5.20 178.50 2150 ---- 186.50B 180.30A 180.30A 187.20 +5.20 182.00 2155 ---- 190.00B 183.80A 183.80A 190.70 +5.30 185.40 2160 ---- 193.60B 187.20A 187.20A 194.30 +5.40 188.90 2165 ---- 197.20B 190.70A 190.70A 197.90 +5.40 192.50 2170 ---- 200.90B 194.20A 194.20A 201.50 +5.50 196.00 2175 ---- 204.50B 197.80A 197.80A 205.10 +5.50 199.60 2180 ---- 208.20B 201.30A 201.30A 208.80 +5.60 203.20 2185 ---- 211.90B 204.90A 204.90A 212.50 +5.70 206.80 2190 ---- 215.70B 208.50A 208.50A 216.20 +5.70 210.50 2195 ---- 219.40B 212.20A 212.20A 220.00 +5.80 214.20 2200 ---- 223.20B 215.80A 215.80A 223.70 +5.90 217.80 2205 ---- 227.00B 219.50A 219.50A 227.50 +5.90 221.60 2210 ---- 230.80B 223.20A 223.20A 231.30 +6.00 225.30 2215 ---- 234.70B 226.90A 226.90A 235.20 +6.10 229.10 2220 ---- 238.60B 230.70A 230.70A 239.00 +6.10 232.90 2225 ---- 242.40B 234.50A 234.50A 242.90 +6.20 236.70 2230 ---- 246.40B 238.30A 238.30A 246.80 +6.30 240.50 2235 ---- 250.30B 242.10A 242.10A 250.70 +6.40 244.30 2240 ---- 254.20B 245.90A 245.90A 254.60 +6.40 248.20 2245 ---- 258.20B 249.80A 249.80A 258.60 +6.50 252.10 2250 ---- 262.20B 253.70A 253.70A 262.50 +6.50 256.00 2255 ---- 266.20B 257.50A 257.50A 266.50 +6.60 259.90 2260 ---- 270.20B 261.50A 261.50A 270.50 +6.60 263.90 2265 ---- 274.30B 265.40A 265.40A 274.50 +6.70 267.80 2270 ---- 278.30B 269.30A 269.30A 278.60 +6.80 271.80 2275 ---- 282.40B 273.30A 273.30A 282.60 +6.80 275.80 2280 ---- 286.50B 277.30A 277.30A 286.70 +6.90 279.80 2285 ---- 290.60B 281.30A 281.30A 290.70 +6.90 283.80 2290 ---- 294.70B 285.30A 285.30A 294.80 +6.90 287.90 2295 ---- 298.80B 289.40A 289.40A 298.90 +6.90 292.00 2300 ---- 303.00B 293.40A 293.40A 303.10 +7.10 296.00 2305 ---- 307.20B 297.50A 297.50A 307.20 +7.10 300.10 2310 ---- 311.40B 301.60A 301.60A 311.30 +7.10 304.20 2315 ---- 315.60B 305.70A 305.70A 315.50 +7.10 308.40 2320 ---- 319.80B 309.80A 309.80A 319.70 +7.20 312.50 2325 ---- 324.00B 313.90A 313.90A 323.90 +7.20 316.70 2330 ---- 328.20B 318.00A 318.00A 328.10 +7.20 320.90 2335 ---- 332.50B 322.20A 322.20A 332.30 +7.30 325.00 2340 ---- 336.80B 326.40A 326.40A 336.50 +7.30 329.20 2345 ---- 341.10B 330.60A 330.60A 340.80 +7.30 333.50 2350 ---- 345.40B 334.80A 334.80A 345.00 +7.30 337.70 2355 ---- 349.70B 339.00A 339.00A 349.30 +7.40 341.90 2360 ---- 354.00B 343.20A 343.20A 353.60 +7.40 346.20 2365 ---- 358.30B 347.40A 347.40A 357.90 +7.40 350.50 2370 ---- 362.70B 351.70A 351.70A 362.20 +7.50 354.70 2375 ---- 367.00B 356.00A 356.00A 366.50 +7.50 359.00 2380 ---- 371.40B 360.20A 360.20A 370.90 +7.60 363.30 2390 ---- 380.20B 368.80A 368.80A 379.60 +7.60 372.00 2400 ---- 389.00B 377.50A 377.50A 388.30 +7.60 380.70 2410 ---- 397.90B 386.20A 386.20A 397.10 +7.70 389.40 2420 ---- 406.80B 394.90A 394.90A 406.00 +7.80 398.20 2425 ---- 411.30B 399.30A 399.30A 410.40 +7.80 402.60 2430 ---- 415.70B 403.70A 403.70A 414.90 +7.90 407.00 2440 ---- 424.70B 412.50A 412.50A 423.80 +7.90 415.90 2450 ---- 433.80B 421.40A 421.40A 432.70 +7.90 424.80 2460 ---- 442.80B 430.30A 430.30A 441.70 +7.90 433.80 2470 ---- 451.90B 439.20A 439.20A 450.80 +8.00 442.80 2475 ---- 456.50B 443.70A 443.70A 455.30 +8.00 447.30 2500 ---- 479.40B 466.30A 466.30A 478.10 +8.20 469.90 2525 ---- 502.60B 489.00A 489.00A 501.10 +8.30 492.80 2550 ---- 525.90B 512.10A 512.10A 524.30 +8.40 515.90 2575 ---- 549.30B 535.20A 535.20A 547.70 +8.60 539.10 2600 ---- 572.90B 558.60A 558.60A 571.20 +8.70 562.50 2625 ---- 596.70B 582.10A 582.10A 594.90 +8.80 586.10 2650 ---- 620.60B 605.80A 605.80A 618.70 +8.90 609.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.60 +.10 1.50 1425 ---- ---- ---- ---- 2.00 .00 2.00 1450 ---- ---- ---- ---- 2.60 +.10 2.50 1475 ---- ---- ---- ---- 3.20 +.10 3.10 1500 ---- ---- ---- ---- 4.00 +.10 3.90 1525 ---- ---- ---- ---- 5.00 +.20 4.80 1550 ---- ---- ---- ---- 6.20 +.20 6.00 1575 ---- ---- ---- ---- 7.50 +.20 7.30 1580 ---- ---- ---- ---- 7.80 +.20 7.60 1590 ---- ---- ---- ---- 8.50 +.30 8.20 1600 ---- ---- ---- ---- 9.20 +.40 8.80 1610 ---- ---- ---- ---- 9.90 +.30 9.60 1620 ---- ---- ---- ---- 10.70 +.40 10.30 1625 ---- ---- ---- ---- 11.10 +.40 10.70 1630 ---- ---- ---- ---- 11.50 +.40 11.10 1640 ---- ---- ---- ---- 12.40 +.50 11.90 1650 ---- ---- ---- ---- 13.30 +.50 12.80 1660 ---- ---- ---- ---- 14.30 +.50 13.80 1670 ---- ---- ---- ---- 15.30 +.50 14.80 1675 ---- ---- ---- ---- 15.80 +.50 15.30 1680 ---- ---- ---- ---- 16.40 +.60 15.80 1685 ---- ---- ---- ---- 17.00 +.60 16.40 1690 ---- ---- ---- ---- 17.60 +.60 17.00 1695 ---- ---- ---- ---- 18.20 +.70 17.50 1700 ---- ---- ---- ---- 18.80 +.70 18.10 1705 ---- ---- ---- ---- 19.40 +.60 18.80 1710 ---- ---- ---- ---- 20.10 +.70 19.40 1715 ---- ---- ---- ---- 20.80 +.80 20.00 1720 ---- ---- ---- ---- 21.50 +.80 20.70 1725 ---- ---- ---- ---- 22.20 +.80 21.40 1730 ---- ---- ---- ---- 22.90 +.80 22.10 1735 ---- ---- ---- ---- 23.60 +.80 22.80 1740 ---- ---- ---- ---- 24.40 +.80 23.60 1745 ---- ---- ---- ---- 25.20 +.90 24.30 1750 ---- ---- ---- ---- 26.00 +.90 25.10 1755 ---- ---- ---- ---- 26.80 +.90 25.90 1760 ---- ---- ---- ---- 27.70 +1.00 26.70 1765 ---- ---- ---- ---- 28.50 +.90 27.60 1770 ---- ---- ---- ---- 29.40 +1.00 28.40 1775 ---- ---- ---- ---- 30.30 +1.00 29.30 1780 ---- ---- ---- ---- 31.30 +1.10 30.20 1785 ---- ---- ---- ---- 32.20 +1.10 31.10 1790 ---- ---- ---- ---- 33.20 +1.20 32.00 1795 ---- ---- ---- ---- 34.20 +1.20 33.00 1800 ---- ---- ---- ---- 35.20 +1.20 34.00 1805 ---- ---- ---- ---- 36.30 +1.30 35.00 1810 ---- ---- ---- ---- 37.30 +1.30 36.00 1815 ---- ---- ---- ---- 38.40 +1.30 37.10 1820 ---- ---- ---- ---- 39.60 +1.40 38.20 1825 ---- ---- ---- ---- 40.70 +1.40 39.30 1830 ---- ---- ---- ---- 41.90 +1.50 40.40 1835 ---- ---- ---- ---- 43.10 +1.50 41.60 1840 ---- ---- ---- ---- 44.30 +1.50 42.80 1845 ---- ---- ---- ---- 45.60 +1.60 44.00 1850 ---- ---- ---- ---- 46.90 +1.60 45.30 1855 ---- ---- ---- ---- 48.20 +1.60 46.60 1860 ---- ---- ---- ---- 49.60 +1.70 47.90 1865 ---- ---- ---- ---- 51.00 +1.80 49.20 1870 ---- ---- ---- ---- 52.40 +1.80 50.60 1875 ---- ---- ---- ---- 53.80 +1.80 52.00 1880 ---- ---- ---- ---- 55.30 +1.90 53.40 1885 ---- ---- ---- ---- 56.90 +2.00 54.90 1890 ---- ---- ---- ---- 58.40 +2.00 56.40 1895 ---- ---- ---- ---- 60.00 +2.00 58.00 1900 ---- ---- ---- ---- 61.60 +2.10 59.50 1905 ---- ---- ---- ---- 63.30 +2.10 61.20 1910 ---- ---- ---- ---- 65.00 +2.20 62.80 1915 ---- ---- ---- ---- 66.70 +2.20 64.50 1920 ---- ---- ---- ---- 68.50 +2.30 66.20 1925 ---- ---- ---- ---- 70.30 +2.30 68.00 1930 ---- ---- ---- ---- 72.20 +2.40 69.80 1935 ---- ---- ---- ---- 74.10 +2.50 71.60 1940 ---- ---- ---- ---- 76.00 +2.50 73.50 1945 ---- ---- ---- ---- 78.00 +2.60 75.40 1950 ---- ---- ---- ---- 80.00 +2.60 77.40 1955 ---- ---- ---- ---- 82.10 +2.70 79.40 1960 ---- ---- ---- ---- 84.20 +2.70 81.50 1965 ---- ---- ---- ---- 86.40 +2.90 83.50 1970 ---- ---- ---- ---- 88.50 +2.80 85.70 1975 ---- ---- ---- ---- 90.70 +2.90 87.80 1980 ---- ---- ---- ---- 93.00 +3.00 90.00 1985 ---- ---- ---- ---- 95.30 +3.00 92.30 1990 ---- ---- ---- ---- 97.60 +3.10 94.50 1995 ---- ---- ---- ---- 100.00 +3.20 96.80 2000 ---- ---- ---- ---- 102.40 +3.20 99.20 2005 ---- ---- ---- ---- 104.80 +3.20 101.60 2010 ---- ---- ---- ---- 107.30 +3.30 104.00 2015 ---- ---- ---- ---- 109.80 +3.40 106.40 2020 ---- ---- ---- ---- 112.40 +3.50 108.90 2025 ---- ---- ---- ---- 115.00 +3.50 111.50 2030 ---- ---- ---- ---- 117.60 +3.60 114.00 2035 ---- ---- ---- ---- 120.30 +3.70 116.60 2040 ---- ---- ---- ---- 123.00 +3.70 119.30 2045 ---- ---- ---- ---- 125.80 +3.80 122.00 2050 ---- ---- ---- ---- 128.50 +3.80 124.70 2055 ---- ---- ---- ---- 131.40 +3.90 127.50 2060 ---- ---- ---- ---- 134.20 +4.00 130.20 2065 ---- ---- ---- ---- 137.10 +4.00 133.10 2070 ---- ---- ---- ---- 140.00 +4.10 135.90 2075 ---- ---- ---- ---- 143.00 +4.20 138.80 2080 ---- ---- ---- ---- 146.00 +4.20 141.80 2085 ---- ---- ---- ---- 149.00 +4.20 144.80 2090 ---- ---- ---- ---- 152.10 +4.30 147.80 2095 ---- ---- ---- ---- 155.20 +4.40 150.80 2100 ---- ---- ---- ---- 158.40 +4.50 153.90 2105 ---- ---- ---- ---- 161.50 +4.50 157.00 2110 ---- ---- ---- ---- 164.70 +4.50 160.20 2115 ---- ---- ---- ---- 168.00 +4.70 163.30 2120 ---- ---- ---- ---- 171.20 +4.70 166.50 2125 ---- ---- ---- ---- 174.50 +4.70 169.80 2130 ---- ---- ---- ---- 177.90 +4.80 173.10 2135 ---- ---- ---- ---- 181.20 +4.80 176.40 2140 ---- ---- ---- ---- 184.60 +4.90 179.70 2145 ---- ---- ---- ---- 188.10 +5.00 183.10 2150 ---- ---- ---- ---- 191.50 +5.00 186.50 2155 ---- ---- ---- ---- 195.00 +5.10 189.90 2160 ---- ---- ---- ---- 198.50 +5.20 193.30 2165 ---- ---- ---- ---- 202.00 +5.20 196.80 2170 ---- ---- ---- ---- 205.60 +5.30 200.30 2175 ---- ---- ---- ---- 209.20 +5.40 203.80 2180 ---- ---- ---- ---- 212.80 +5.40 207.40 2185 ---- ---- ---- ---- 216.40 +5.40 211.00 2190 ---- ---- ---- ---- 220.10 +5.50 214.60 2195 ---- ---- ---- ---- 223.80 +5.60 218.20 2200 ---- ---- ---- ---- 227.50 +5.60 221.90 2205 ---- ---- ---- ---- 231.20 +5.70 225.50 2210 ---- ---- ---- ---- 234.90 +5.70 229.20 2215 ---- ---- ---- ---- 238.70 +5.80 232.90 2220 ---- ---- ---- ---- 242.50 +5.80 236.70 2225 ---- ---- ---- ---- 246.30 +5.80 240.50 2230 ---- ---- ---- ---- 250.20 +6.00 244.20 2235 ---- ---- ---- ---- 254.00 +5.90 248.10 2240 ---- ---- ---- ---- 257.90 +6.00 251.90 2245 ---- ---- ---- ---- 261.80 +6.10 255.70 2250 ---- ---- ---- ---- 265.70 +6.10 259.60 2255 ---- ---- ---- ---- 269.70 +6.20 263.50 2260 ---- ---- ---- ---- 273.60 +6.20 267.40 2265 ---- ---- ---- ---- 277.60 +6.30 271.30 2270 ---- ---- ---- ---- 281.60 +6.30 275.30 2275 ---- ---- ---- ---- 285.60 +6.40 279.20 2280 ---- ---- ---- ---- 289.60 +6.40 283.20 2285 ---- ---- ---- ---- 293.70 +6.50 287.20 2290 ---- ---- ---- ---- 297.70 +6.50 291.20 2295 ---- ---- ---- ---- 301.80 +6.50 295.30 2300 ---- ---- ---- ---- 305.90 +6.60 299.30 2305 ---- ---- ---- ---- 310.00 +6.60 303.40 2310 ---- ---- ---- ---- 314.10 +6.70 307.40 2315 ---- ---- ---- ---- 318.30 +6.80 311.50 2320 ---- ---- ---- ---- 322.40 +6.70 315.70 2325 ---- ---- ---- ---- 326.60 +6.80 319.80 2330 ---- ---- ---- ---- 330.80 +6.90 323.90 2335 ---- ---- ---- ---- 335.00 +6.90 328.10 2340 ---- ---- ---- ---- 339.20 +7.00 332.20 2345 ---- ---- ---- ---- 343.40 +7.00 336.40 2350 ---- ---- ---- ---- 347.70 +7.10 340.60 2355 ---- ---- ---- ---- 351.90 +7.10 344.80 2360 ---- ---- ---- ---- 356.20 +7.10 349.10 2365 ---- ---- ---- ---- 360.40 +7.10 353.30 2370 ---- ---- ---- ---- 364.70 +7.10 357.60 2375 ---- ---- ---- ---- 369.00 +7.20 361.80 2380 ---- ---- ---- ---- 373.40 +7.30 366.10 2390 ---- ---- ---- ---- 382.00 +7.30 374.70 2400 ---- ---- ---- ---- 390.70 +7.40 383.30 2410 ---- ---- ---- ---- 399.50 +7.50 392.00 2420 ---- ---- ---- ---- 408.30 +7.60 400.70 2425 ---- ---- ---- ---- 412.70 +7.60 405.10 2430 ---- ---- ---- ---- 417.10 +7.60 409.50 2440 ---- ---- ---- ---- 426.00 +7.70 418.30 2450 ---- ---- ---- ---- 434.90 +7.80 427.10 2460 ---- ---- ---- ---- 443.90 +7.90 436.00 2470 ---- ---- ---- ---- 452.90 +7.90 445.00 2475 ---- ---- ---- ---- 457.40 +8.00 449.40 2500 ---- ---- ---- ---- 480.10 +8.10 472.00 2525 ---- ---- ---- ---- 503.00 +8.30 494.70 2550 ---- ---- ---- ---- 526.00 +8.40 517.60 2575 ---- ---- ---- ---- 549.30 +8.60 540.70 2600 ---- ---- ---- ---- 572.70 +8.70 564.00 2625 ---- ---- ---- ---- 596.30 +8.80 587.50 2650 ---- ---- ---- ---- 620.00 +9.00 611.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 5.40 +.10 5.30 1500 ---- ---- ---- ---- 6.40 +.20 6.20 1525 ---- ---- ---- ---- 7.50 +.20 7.30 1550 ---- ---- ---- ---- 8.80 +.30 8.50 1575 ---- ---- ---- ---- 10.20 +.30 9.90 1600 ---- ---- ---- ---- 11.90 +.40 11.50 1625 ---- ---- ---- ---- 13.70 +.40 13.30 1650 ---- ---- ---- ---- 15.80 +.50 15.30 1660 ---- ---- ---- ---- 16.70 +.50 16.20 1670 ---- ---- ---- ---- 17.70 +.50 17.20 1675 ---- ---- ---- ---- 18.20 +.60 17.60 1680 ---- ---- ---- ---- 18.70 +.60 18.10 1690 ---- ---- ---- ---- 19.80 +.60 19.20 1700 ---- ---- ---- ---- 20.90 +.70 20.20 1710 ---- ---- ---- ---- 22.00 +.70 21.30 1720 ---- ---- ---- ---- 23.30 +.80 22.50 1725 ---- ---- ---- ---- 23.90 +.70 23.20 1730 ---- ---- ---- ---- 24.60 +.80 23.80 1740 ---- ---- ---- ---- 25.90 +.80 25.10 1750 ---- ---- ---- ---- 27.40 +.90 26.50 1760 ---- ---- ---- ---- 28.90 +.90 28.00 1765 ---- ---- ---- ---- 29.70 +1.00 28.70 1770 ---- ---- ---- ---- 30.50 +1.00 29.50 1775 ---- ---- ---- ---- 31.40 +1.10 30.30 1780 ---- ---- ---- ---- 32.20 +1.00 31.20 1785 ---- ---- ---- ---- 33.10 +1.00 32.10 1790 ---- ---- ---- ---- 34.00 +1.10 32.90 1795 ---- ---- ---- ---- 35.00 +1.10 33.90 1800 ---- ---- ---- ---- 36.00 +1.20 34.80 1805 ---- ---- ---- ---- 37.00 +1.20 35.80 1810 ---- ---- ---- ---- 38.00 +1.20 36.80 1815 ---- ---- ---- ---- 39.10 +1.30 37.80 1820 ---- ---- ---- ---- 40.20 +1.30 38.90 1825 ---- ---- ---- ---- 41.30 +1.40 39.90 1830 ---- ---- ---- ---- 42.40 +1.40 41.00 1835 ---- ---- ---- ---- 43.60 +1.40 42.20 1840 ---- ---- ---- ---- 44.80 +1.50 43.30 1845 ---- ---- ---- ---- 46.00 +1.50 44.50 1850 ---- ---- ---- ---- 47.30 +1.50 45.80 1855 ---- ---- ---- ---- 48.60 +1.60 47.00 1860 ---- ---- ---- ---- 49.90 +1.60 48.30 1865 ---- ---- ---- ---- 51.30 +1.70 49.60 1870 ---- ---- ---- ---- 52.60 +1.70 50.90 1875 ---- ---- ---- ---- 54.10 +1.80 52.30 1880 ---- ---- ---- ---- 55.50 +1.80 53.70 1885 ---- ---- ---- ---- 57.00 +1.90 55.10 1890 ---- ---- ---- ---- 58.50 +1.90 56.60 1895 ---- ---- ---- ---- 60.00 +1.90 58.10 1900 ---- ---- ---- ---- 61.60 +2.00 59.60 1905 ---- ---- ---- ---- 63.20 +2.10 61.10 1910 ---- ---- ---- ---- 64.80 +2.10 62.70 1915 ---- ---- ---- ---- 66.40 +2.10 64.30 1920 ---- ---- ---- ---- 68.10 +2.10 66.00 1925 ---- ---- ---- ---- 69.90 +2.20 67.70 1930 ---- ---- ---- ---- 71.60 +2.20 69.40 1935 ---- ---- ---- ---- 73.50 +2.40 71.10 1940 ---- ---- ---- ---- 75.30 +2.40 72.90 1945 ---- ---- ---- ---- 77.20 +2.40 74.80 1950 ---- ---- ---- ---- 79.10 +2.50 76.60 1955 ---- ---- ---- ---- 81.10 +2.50 78.60 1960 ---- ---- ---- ---- 83.10 +2.60 80.50 1965 ---- ---- ---- ---- 85.10 +2.60 82.50 1970 ---- ---- ---- ---- 87.20 +2.70 84.50 1975 ---- ---- ---- ---- 89.30 +2.70 86.60 1980 ---- ---- ---- ---- 91.50 +2.80 88.70 1985 ---- ---- ---- ---- 93.70 +2.90 90.80 1990 ---- ---- ---- ---- 95.90 +2.90 93.00 1995 ---- ---- ---- ---- 98.20 +3.00 95.20 2000 ---- ---- ---- ---- 100.50 +3.00 97.50 2005 ---- ---- ---- ---- 102.90 +3.10 99.80 2010 ---- ---- ---- ---- 105.20 +3.10 102.10 2015 ---- ---- ---- ---- 107.70 +3.20 104.50 2020 ---- ---- ---- ---- 110.10 +3.20 106.90 2025 ---- ---- ---- ---- 112.60 +3.30 109.30 2030 ---- ---- ---- ---- 115.10 +3.30 111.80 2035 ---- ---- ---- ---- 117.70 +3.40 114.30 2040 ---- ---- ---- ---- 120.30 +3.50 116.80 2045 ---- ---- ---- ---- 123.00 +3.60 119.40 2050 ---- ---- ---- ---- 125.60 +3.60 122.00 2055 ---- ---- ---- ---- 128.30 +3.60 124.70 2060 ---- ---- ---- ---- 131.10 +3.70 127.40 2065 ---- ---- ---- ---- 133.90 +3.80 130.10 2070 ---- ---- ---- ---- 136.70 +3.80 132.90 2075 ---- ---- ---- ---- 139.50 +3.90 135.60 2080 ---- ---- ---- ---- 142.40 +3.90 138.50 2085 ---- ---- ---- ---- 145.40 +4.10 141.30 2090 ---- ---- ---- ---- 148.30 +4.10 144.20 2095 ---- ---- ---- ---- 151.30 +4.10 147.20 2100 ---- ---- ---- ---- 154.30 +4.10 150.20 2105 ---- ---- ---- ---- 157.40 +4.20 153.20 2110 ---- ---- ---- ---- 160.50 +4.30 156.20 2115 ---- ---- ---- ---- 163.60 +4.30 159.30 2120 ---- ---- ---- ---- 166.80 +4.40 162.40 2125 ---- ---- ---- ---- 170.00 +4.50 165.50 2130 ---- ---- ---- ---- 173.20 +4.50 168.70 2135 ---- ---- ---- ---- 176.50 +4.60 171.90 2140 ---- ---- ---- ---- 179.80 +4.70 175.10 2145 ---- ---- ---- ---- 183.10 +4.70 178.40 2150 ---- ---- ---- ---- 186.40 +4.70 181.70 2155 ---- ---- ---- ---- 189.80 +4.80 185.00 2160 ---- ---- ---- ---- 193.20 +4.90 188.30 2165 ---- ---- ---- ---- 196.60 +4.90 191.70 2170 ---- ---- ---- ---- 200.10 +5.00 195.10 2175 ---- ---- ---- ---- 203.60 +5.00 198.60 2180 ---- ---- ---- ---- 207.10 +5.10 202.00 2185 ---- ---- ---- ---- 210.60 +5.10 205.50 2190 ---- ---- ---- ---- 214.20 +5.20 209.00 2195 ---- ---- ---- ---- 217.80 +5.30 212.50 2200 ---- ---- ---- ---- 221.40 +5.30 216.10 2205 ---- ---- ---- ---- 225.00 +5.30 219.70 2210 ---- ---- ---- ---- 228.70 +5.40 223.30 2215 ---- ---- ---- ---- 232.40 +5.50 226.90 2220 ---- ---- ---- ---- 236.10 +5.50 230.60 2225 ---- ---- ---- ---- 239.80 +5.50 234.30 2230 ---- ---- ---- ---- 243.60 +5.60 238.00 2235 ---- ---- ---- ---- 247.30 +5.60 241.70 2240 ---- ---- ---- ---- 251.10 +5.70 245.40 2245 ---- ---- ---- ---- 254.90 +5.70 249.20 2250 ---- ---- ---- ---- 258.80 +5.80 253.00 2255 ---- ---- ---- ---- 262.60 +5.80 256.80 2260 ---- ---- ---- ---- 266.50 +5.90 260.60 2265 ---- ---- ---- ---- 270.40 +6.00 264.40 2270 ---- ---- ---- ---- 274.30 +6.00 268.30 2275 ---- ---- ---- ---- 278.20 +6.00 272.20 2280 ---- ---- ---- ---- 282.10 +6.00 276.10 2285 ---- ---- ---- ---- 286.10 +6.10 280.00 2290 ---- ---- ---- ---- 290.10 +6.20 283.90 2295 ---- ---- ---- ---- 294.10 +6.20 287.90 2300 ---- ---- ---- ---- 298.10 +6.30 291.80 2305 ---- ---- ---- ---- 302.10 +6.30 295.80 2310 ---- ---- ---- ---- 306.20 +6.40 299.80 2315 ---- ---- ---- ---- 310.20 +6.40 303.80 2320 ---- ---- ---- ---- 314.30 +6.40 307.90 2325 ---- ---- ---- ---- 318.40 +6.50 311.90 2330 ---- ---- ---- ---- 322.50 +6.50 316.00 2335 ---- ---- ---- ---- 326.60 +6.60 320.00 2340 ---- ---- ---- ---- 330.80 +6.70 324.10 2345 ---- ---- ---- ---- 334.90 +6.70 328.20 2350 ---- ---- ---- ---- 339.10 +6.70 332.40 2355 ---- ---- ---- ---- 343.20 +6.70 336.50 2360 ---- ---- ---- ---- 347.40 +6.70 340.70 2365 ---- ---- ---- ---- 351.60 +6.80 344.80 2370 ---- ---- ---- ---- 355.90 +6.90 349.00 2375 ---- ---- ---- ---- 360.10 +6.90 353.20 2380 ---- ---- ---- ---- 364.30 +6.90 357.40 2385 ---- ---- ---- ---- 368.60 +7.00 361.60 2390 ---- ---- ---- ---- 372.80 +7.00 365.80 2400 ---- ---- ---- ---- 381.40 +7.10 374.30 2410 ---- ---- ---- ---- 390.00 +7.10 382.90 2420 ---- ---- ---- ---- 398.70 +7.30 391.40 2425 ---- ---- ---- ---- 403.00 +7.20 395.80 2430 ---- ---- ---- ---- 407.40 +7.30 400.10 2440 ---- ---- ---- ---- 416.10 +7.30 408.80 2450 ---- ---- ---- ---- 424.90 +7.40 417.50 2460 ---- ---- ---- ---- 433.80 +7.60 426.20 2470 ---- ---- ---- ---- 442.60 +7.60 435.00 2475 ---- ---- ---- ---- 447.10 +7.70 439.40 2480 ---- ---- ---- ---- 451.50 +7.60 443.90 2500 ---- ---- ---- ---- 469.40 +7.80 461.60 2525 ---- ---- ---- ---- 492.00 +7.90 484.10 2550 ---- ---- ---- ---- 514.80 +8.10 506.70 2575 ---- ---- ---- ---- 537.80 +8.30 529.50 2600 ---- ---- ---- ---- 560.90 +8.40 552.50 2625 ---- ---- ---- ---- 584.20 +8.50 575.70 2650 ---- ---- ---- ---- 607.60 +8.60 599.00 2675 ---- ---- ---- ---- 631.20 +8.70 622.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 7.50 +.20 7.30 1525 ---- ---- ---- ---- 8.70 +.20 8.50 1550 ---- ---- ---- ---- 10.10 +.30 9.80 1575 ---- ---- ---- ---- 11.70 +.30 11.40 1600 ---- ---- ---- ---- 13.50 +.40 13.10 1625 ---- ---- ---- ---- 15.50 +.50 15.00 1650 ---- ---- ---- ---- 17.70 +.50 17.20 1675 ---- ---- ---- ---- 20.30 +.60 19.70 1680 ---- ---- ---- ---- 20.80 +.60 20.20 1690 ---- ---- ---- ---- 21.90 +.60 21.30 1700 ---- ---- ---- ---- 23.10 +.70 22.40 1710 ---- ---- ---- ---- 24.30 +.70 23.60 1720 ---- ---- ---- ---- 25.60 +.80 24.80 1725 ---- ---- ---- ---- 26.30 +.80 25.50 1730 ---- ---- ---- ---- 27.00 +.90 26.10 1740 ---- ---- ---- ---- 28.40 +.90 27.50 1750 ---- ---- ---- ---- 29.90 +.90 29.00 1760 ---- ---- ---- ---- 31.50 +1.00 30.50 1770 ---- ---- ---- ---- 33.20 +1.00 32.20 1775 ---- ---- ---- ---- 34.00 +1.00 33.00 1780 ---- ---- ---- ---- 34.90 +1.00 33.90 1785 ---- ---- ---- ---- 35.90 +1.10 34.80 1790 ---- ---- ---- ---- 36.80 +1.10 35.70 1795 ---- ---- ---- ---- 37.80 +1.20 36.60 1800 ---- ---- ---- ---- 38.80 +1.20 37.60 1805 ---- ---- ---- ---- 39.90 +1.30 38.60 1810 ---- ---- ---- ---- 40.90 +1.20 39.70 1815 ---- ---- ---- ---- 42.00 +1.30 40.70 1820 ---- ---- ---- ---- 43.10 +1.30 41.80 1825 ---- ---- ---- ---- 44.30 +1.40 42.90 1830 ---- ---- ---- ---- 45.50 +1.40 44.10 1835 ---- ---- ---- ---- 46.70 +1.50 45.20 1840 ---- ---- ---- ---- 47.90 +1.50 46.40 1845 ---- ---- ---- ---- 49.20 +1.50 47.70 1850 ---- ---- ---- ---- 50.50 +1.60 48.90 1855 ---- ---- ---- ---- 51.80 +1.60 50.20 1860 ---- ---- ---- ---- 53.10 +1.60 51.50 1865 ---- ---- ---- ---- 54.50 +1.70 52.80 1870 ---- ---- ---- ---- 55.90 +1.70 54.20 1875 ---- ---- ---- ---- 57.40 +1.80 55.60 1880 ---- ---- ---- ---- 58.90 +1.90 57.00 1885 ---- ---- ---- ---- 60.40 +1.90 58.50 1890 ---- ---- ---- ---- 61.90 +1.90 60.00 1895 ---- ---- ---- ---- 63.40 +1.90 61.50 1900 ---- ---- ---- ---- 65.00 +2.00 63.00 1905 ---- ---- ---- ---- 66.60 +2.00 64.60 1910 ---- ---- ---- ---- 68.30 +2.10 66.20 1915 ---- ---- ---- ---- 70.00 +2.10 67.90 1920 ---- ---- ---- ---- 71.70 +2.20 69.50 1925 ---- ---- ---- ---- 73.50 +2.30 71.20 1930 ---- ---- ---- ---- 75.30 +2.30 73.00 1935 ---- ---- ---- ---- 77.10 +2.30 74.80 1940 ---- ---- ---- ---- 79.00 +2.40 76.60 1945 ---- ---- ---- ---- 80.90 +2.50 78.40 1950 ---- ---- ---- ---- 82.80 +2.50 80.30 1955 ---- ---- ---- ---- 84.80 +2.50 82.30 1960 ---- ---- ---- ---- 86.80 +2.60 84.20 1965 ---- ---- ---- ---- 88.90 +2.60 86.30 1970 ---- ---- ---- ---- 91.00 +2.70 88.30 1975 ---- ---- ---- ---- 93.10 +2.70 90.40 1980 ---- ---- ---- ---- 95.30 +2.80 92.50 1985 ---- ---- ---- ---- 97.50 +2.80 94.70 1990 ---- ---- ---- ---- 99.80 +2.90 96.90 1995 ---- ---- ---- ---- 102.10 +3.00 99.10 2000 ---- ---- ---- ---- 104.40 +3.00 101.40 2005 ---- ---- ---- ---- 106.70 +3.00 103.70 2010 ---- ---- ---- ---- 109.10 +3.10 106.00 2015 ---- ---- ---- ---- 111.60 +3.20 108.40 2020 ---- ---- ---- ---- 114.00 +3.20 110.80 2025 ---- ---- ---- ---- 116.50 +3.20 113.30 2030 ---- ---- ---- ---- 119.10 +3.40 115.70 2035 ---- ---- ---- ---- 121.70 +3.40 118.30 2040 ---- ---- ---- ---- 124.30 +3.50 120.80 2045 ---- ---- ---- ---- 126.90 +3.50 123.40 2050 ---- ---- ---- ---- 129.60 +3.60 126.00 2055 ---- ---- ---- ---- 132.30 +3.60 128.70 2060 ---- ---- ---- ---- 135.10 +3.70 131.40 2065 ---- ---- ---- ---- 137.80 +3.70 134.10 2070 ---- ---- ---- ---- 140.70 +3.80 136.90 2075 ---- ---- ---- ---- 143.50 +3.80 139.70 2080 ---- ---- ---- ---- 146.40 +3.90 142.50 2085 ---- ---- ---- ---- 149.30 +3.90 145.40 2090 ---- ---- ---- ---- 152.30 +4.00 148.30 2095 ---- ---- ---- ---- 155.30 +4.10 151.20 2100 ---- ---- ---- ---- 158.30 +4.10 154.20 2105 ---- ---- ---- ---- 161.40 +4.20 157.20 2110 ---- ---- ---- ---- 164.50 +4.30 160.20 2115 ---- ---- ---- ---- 167.60 +4.30 163.30 2120 ---- ---- ---- ---- 170.80 +4.40 166.40 2125 ---- ---- ---- ---- 174.00 +4.50 169.50 2130 ---- ---- ---- ---- 177.20 +4.50 172.70 2135 ---- ---- ---- ---- 180.40 +4.50 175.90 2140 ---- ---- ---- ---- 183.70 +4.60 179.10 2145 ---- ---- ---- ---- 187.00 +4.60 182.40 2150 ---- ---- ---- ---- 190.40 +4.70 185.70 2155 ---- ---- ---- ---- 193.70 +4.70 189.00 2160 ---- ---- ---- ---- 197.10 +4.80 192.30 2165 ---- ---- ---- ---- 200.50 +4.80 195.70 2170 ---- ---- ---- ---- 204.00 +4.90 199.10 2175 ---- ---- ---- ---- 207.50 +5.00 202.50 2180 ---- ---- ---- ---- 211.00 +5.00 206.00 2185 ---- ---- ---- ---- 214.50 +5.00 209.50 2190 ---- ---- ---- ---- 218.10 +5.10 213.00 2195 ---- ---- ---- ---- 221.60 +5.10 216.50 2200 ---- ---- ---- ---- 225.20 +5.20 220.00 2205 ---- ---- ---- ---- 228.90 +5.30 223.60 2210 ---- ---- ---- ---- 232.50 +5.30 227.20 2215 ---- ---- ---- ---- 236.20 +5.40 230.80 2220 ---- ---- ---- ---- 239.90 +5.40 234.50 2225 ---- ---- ---- ---- 243.60 +5.50 238.10 2230 ---- ---- ---- ---- 247.30 +5.50 241.80 2235 ---- ---- ---- ---- 251.10 +5.60 245.50 2240 ---- ---- ---- ---- 254.80 +5.60 249.20 2245 ---- ---- ---- ---- 258.60 +5.60 253.00 2250 ---- ---- ---- ---- 262.40 +5.70 256.70 2255 ---- ---- ---- ---- 266.30 +5.80 260.50 2260 ---- ---- ---- ---- 270.10 +5.80 264.30 2265 ---- ---- ---- ---- 274.00 +5.80 268.20 2270 ---- ---- ---- ---- 277.90 +5.90 272.00 2275 ---- ---- ---- ---- 281.80 +5.90 275.90 2280 ---- ---- ---- ---- 285.70 +6.00 279.70 2285 ---- ---- ---- ---- 289.70 +6.10 283.60 2290 ---- ---- ---- ---- 293.60 +6.00 287.60 2295 ---- ---- ---- ---- 297.60 +6.10 291.50 2300 ---- ---- ---- ---- 301.60 +6.20 295.40 2305 ---- ---- ---- ---- 305.60 +6.20 299.40 2310 ---- ---- ---- ---- 309.60 +6.20 303.40 2315 ---- ---- ---- ---- 313.70 +6.30 307.40 2320 ---- ---- ---- ---- 317.70 +6.30 311.40 2325 ---- ---- ---- ---- 321.80 +6.40 315.40 2330 ---- ---- ---- ---- 325.90 +6.40 319.50 2335 ---- ---- ---- ---- 330.00 +6.50 323.50 2340 ---- ---- ---- ---- 334.10 +6.50 327.60 2345 ---- ---- ---- ---- 338.20 +6.50 331.70 2350 ---- ---- ---- ---- 342.40 +6.60 335.80 2355 ---- ---- ---- ---- 346.50 +6.60 339.90 2360 ---- ---- ---- ---- 350.70 +6.70 344.00 2365 ---- ---- ---- ---- 354.90 +6.70 348.20 2370 ---- ---- ---- ---- 359.10 +6.80 352.30 2375 ---- ---- ---- ---- 363.30 +6.80 356.50 2380 ---- ---- ---- ---- 367.50 +6.80 360.70 2385 ---- ---- ---- ---- 371.70 +6.80 364.90 2390 ---- ---- ---- ---- 376.00 +6.90 369.10 2400 ---- ---- ---- ---- 384.50 +7.00 377.50 2410 ---- ---- ---- ---- 393.10 +7.10 386.00 2420 ---- ---- ---- ---- 401.70 +7.10 394.60 2425 ---- ---- ---- ---- 406.00 +7.20 398.80 2430 ---- ---- ---- ---- 410.30 +7.20 403.10 2440 ---- ---- ---- ---- 419.00 +7.20 411.80 2450 ---- ---- ---- ---- 427.80 +7.40 420.40 2460 ---- ---- ---- ---- 436.50 +7.30 429.20 2470 ---- ---- ---- ---- 445.40 +7.50 437.90 2475 ---- ---- ---- ---- 449.80 +7.50 442.30 2480 ---- ---- ---- ---- 454.20 +7.50 446.70 2500 ---- ---- ---- ---- 472.00 +7.60 464.40 2525 ---- ---- ---- ---- 494.50 +7.80 486.70 2550 ---- ---- ---- ---- 517.10 +7.90 509.20 2575 ---- ---- ---- ---- 540.00 +8.10 531.90 2600 ---- ---- ---- ---- 563.00 +8.20 554.80 2625 ---- ---- ---- ---- 586.20 +8.40 577.80 2650 ---- ---- ---- ---- 609.50 +8.50 601.00 2675 ---- ---- ---- ---- 633.00 +8.60 624.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 8.30 +.20 8.10 1525 ---- ---- ---- ---- 9.60 +.20 9.40 1550 ---- ---- ---- ---- 11.00 +.20 10.80 1575 ---- ---- ---- ---- 12.70 +.30 12.40 1600 ---- ---- ---- ---- 14.50 +.40 14.10 1625 ---- ---- ---- ---- 16.50 +.40 16.10 1650 ---- ---- ---- ---- 18.80 +.50 18.30 1675 ---- ---- ---- ---- 21.30 +.50 20.80 1690 ---- ---- ---- ---- 23.00 +.60 22.40 1700 ---- ---- ---- ---- 24.20 +.70 23.50 1710 ---- ---- ---- ---- 25.40 +.70 24.70 1720 ---- ---- ---- ---- 26.70 +.80 25.90 1725 ---- ---- ---- ---- 27.30 +.70 26.60 1730 ---- ---- ---- ---- 28.00 +.80 27.20 1740 ---- ---- ---- ---- 29.40 +.80 28.60 1750 ---- ---- ---- ---- 30.90 +.90 30.00 1760 ---- ---- ---- ---- 32.40 +.90 31.50 1770 ---- ---- ---- ---- 34.10 +1.00 33.10 1775 ---- ---- ---- ---- 34.90 +1.00 33.90 1780 ---- ---- ---- ---- 35.80 +1.00 34.80 1790 ---- ---- ---- ---- 37.60 +1.10 36.50 1795 ---- ---- ---- ---- 38.60 +1.20 37.40 1800 ---- ---- ---- ---- 39.50 +1.10 38.40 1805 ---- ---- ---- ---- 40.50 +1.10 39.40 1810 ---- ---- ---- ---- 41.60 +1.20 40.40 1815 ---- ---- ---- ---- 42.60 +1.20 41.40 1820 ---- ---- ---- ---- 43.70 +1.30 42.40 1825 ---- ---- ---- ---- 44.80 +1.30 43.50 1830 ---- ---- ---- ---- 45.90 +1.30 44.60 1835 ---- ---- ---- ---- 47.10 +1.40 45.70 1840 ---- ---- ---- ---- 48.30 +1.40 46.90 1845 ---- ---- ---- ---- 49.50 +1.40 48.10 1850 ---- ---- ---- ---- 50.80 +1.50 49.30 1855 ---- ---- ---- ---- 52.10 +1.50 50.60 1860 ---- ---- ---- ---- 53.40 +1.60 51.80 1865 ---- ---- ---- ---- 54.70 +1.60 53.10 1870 ---- ---- ---- ---- 56.10 +1.60 54.50 1875 ---- ---- ---- ---- 57.50 +1.70 55.80 1880 ---- ---- ---- ---- 58.90 +1.70 57.20 1885 ---- ---- ---- ---- 60.30 +1.70 58.60 1890 ---- ---- ---- ---- 61.80 +1.80 60.00 1895 ---- ---- ---- ---- 63.30 +1.80 61.50 1900 ---- ---- ---- ---- 64.90 +1.90 63.00 1905 ---- ---- ---- ---- 66.40 +1.90 64.50 1910 ---- ---- ---- ---- 68.00 +1.90 66.10 1915 ---- ---- ---- ---- 69.70 +2.00 67.70 1920 ---- ---- ---- ---- 71.30 +2.00 69.30 1925 ---- ---- ---- ---- 73.00 +2.10 70.90 1930 ---- ---- ---- ---- 74.70 +2.10 72.60 1935 ---- ---- ---- ---- 76.50 +2.20 74.30 1940 ---- ---- ---- ---- 78.30 +2.20 76.10 1945 ---- ---- ---- ---- 80.10 +2.30 77.80 1950 ---- ---- ---- ---- 82.00 +2.30 79.70 1955 ---- ---- ---- ---- 83.90 +2.40 81.50 1960 ---- ---- ---- ---- 85.80 +2.40 83.40 1965 ---- ---- ---- ---- 87.80 +2.50 85.30 1970 ---- ---- ---- ---- 89.80 +2.50 87.30 1975 ---- ---- ---- ---- 91.90 +2.60 89.30 1980 ---- ---- ---- ---- 94.00 +2.60 91.40 1985 ---- ---- ---- ---- 96.10 +2.60 93.50 1990 ---- ---- ---- ---- 98.30 +2.70 95.60 1995 ---- ---- ---- ---- 100.50 +2.80 97.70 2000 ---- ---- ---- ---- 102.70 +2.80 99.90 2005 ---- ---- ---- ---- 105.00 +2.80 102.20 2010 ---- ---- ---- ---- 107.30 +2.90 104.40 2015 ---- ---- ---- ---- 109.70 +3.00 106.70 2020 ---- ---- ---- ---- 112.10 +3.10 109.00 2025 ---- ---- ---- ---- 114.50 +3.10 111.40 2030 ---- ---- ---- ---- 116.90 +3.10 113.80 2035 ---- ---- ---- ---- 119.40 +3.20 116.20 2040 ---- ---- ---- ---- 121.90 +3.20 118.70 2045 ---- ---- ---- ---- 124.50 +3.30 121.20 2050 ---- ---- ---- ---- 127.10 +3.40 123.70 2055 ---- ---- ---- ---- 129.70 +3.40 126.30 2060 ---- ---- ---- ---- 132.40 +3.50 128.90 2065 ---- ---- ---- ---- 135.10 +3.50 131.60 2070 ---- ---- ---- ---- 137.80 +3.60 134.20 2075 ---- ---- ---- ---- 140.60 +3.70 136.90 2080 ---- ---- ---- ---- 143.40 +3.70 139.70 2085 ---- ---- ---- ---- 146.20 +3.70 142.50 2090 ---- ---- ---- ---- 149.10 +3.80 145.30 2095 ---- ---- ---- ---- 152.00 +3.90 148.10 2100 ---- ---- ---- ---- 154.90 +3.90 151.00 2105 ---- ---- ---- ---- 157.90 +4.00 153.90 2110 ---- ---- ---- ---- 160.90 +4.00 156.90 2115 ---- ---- ---- ---- 163.90 +4.00 159.90 2120 ---- ---- ---- ---- 167.00 +4.10 162.90 2125 ---- ---- ---- ---- 170.10 +4.20 165.90 2130 ---- ---- ---- ---- 173.20 +4.20 169.00 2135 ---- ---- ---- ---- 176.40 +4.30 172.10 2140 ---- ---- ---- ---- 179.60 +4.40 175.20 2145 ---- ---- ---- ---- 182.80 +4.40 178.40 2150 ---- ---- ---- ---- 186.00 +4.40 181.60 630 2155 ---- ---- ---- ---- 189.30 +4.50 184.80 2160 ---- ---- ---- ---- 192.60 +4.50 188.10 2165 ---- ---- ---- ---- 196.00 +4.60 191.40 2170 ---- ---- ---- ---- 199.30 +4.60 194.70 2175 ---- ---- ---- ---- 202.70 +4.70 198.00 2180 ---- ---- ---- ---- 206.10 +4.70 201.40 2185 ---- ---- ---- ---- 209.60 +4.80 204.80 2190 ---- ---- ---- ---- 213.00 +4.80 208.20 2195 ---- ---- ---- ---- 216.50 +4.90 211.60 2200 ---- ---- ---- ---- 220.00 +4.90 215.10 2205 ---- ---- ---- ---- 223.60 +5.00 218.60 2210 ---- ---- ---- ---- 227.20 +5.10 222.10 2215 ---- ---- ---- ---- 230.70 +5.00 225.70 2220 ---- ---- ---- ---- 234.30 +5.10 229.20 2225 ---- ---- ---- ---- 238.00 +5.20 232.80 2230 ---- ---- ---- ---- 241.60 +5.20 236.40 2235 ---- ---- ---- ---- 245.30 +5.30 240.00 2240 ---- ---- ---- ---- 249.00 +5.30 243.70 2245 ---- ---- ---- ---- 252.70 +5.40 247.30 2250 ---- ---- ---- ---- 256.40 +5.40 251.00 2255 ---- ---- ---- ---- 260.20 +5.50 254.70 2260 ---- ---- ---- ---- 264.00 +5.50 258.50 2265 ---- ---- ---- ---- 267.80 +5.60 262.20 2270 ---- ---- ---- ---- 271.60 +5.60 266.00 2275 ---- ---- ---- ---- 275.40 +5.60 269.80 2280 ---- ---- ---- ---- 279.30 +5.70 273.60 2285 ---- ---- ---- ---- 283.10 +5.70 277.40 2290 ---- ---- ---- ---- 287.00 +5.80 281.20 2295 ---- ---- ---- ---- 290.90 +5.80 285.10 2300 ---- ---- ---- ---- 294.80 +5.80 289.00 2305 ---- ---- ---- ---- 298.80 +5.90 292.90 2310 ---- ---- ---- ---- 302.70 +5.90 296.80 2315 ---- ---- ---- ---- 306.70 +6.00 300.70 2320 ---- ---- ---- ---- 310.70 +6.10 304.60 2325 ---- ---- ---- ---- 314.70 +6.10 308.60 2330 ---- ---- ---- ---- 318.70 +6.10 312.60 2335 ---- ---- ---- ---- 322.70 +6.10 316.60 2340 ---- ---- ---- ---- 326.80 +6.20 320.60 2345 ---- ---- ---- ---- 330.80 +6.20 324.60 2350 ---- ---- ---- ---- 334.90 +6.30 328.60 2355 ---- ---- ---- ---- 339.00 +6.30 332.70 2360 ---- ---- ---- ---- 343.10 +6.40 336.70 2365 ---- ---- ---- ---- 347.20 +6.40 340.80 2370 ---- ---- ---- ---- 351.30 +6.40 344.90 2375 ---- ---- ---- ---- 355.50 +6.50 349.00 2380 ---- ---- ---- ---- 359.60 +6.50 353.10 2385 ---- ---- ---- ---- 363.80 +6.60 357.20 2390 ---- ---- ---- ---- 368.00 +6.60 361.40 2395 ---- ---- ---- ---- 372.20 +6.70 365.50 2400 ---- ---- ---- ---- 376.40 +6.70 369.70 2410 ---- ---- ---- ---- 384.80 +6.70 378.10 2420 ---- ---- ---- ---- 393.30 +6.80 386.50 2425 ---- ---- ---- ---- 397.60 +6.90 390.70 2430 ---- ---- ---- ---- 401.80 +6.90 394.90 2440 ---- ---- ---- ---- 410.40 +7.00 403.40 2450 ---- ---- ---- ---- 419.00 +7.00 412.00 2460 ---- ---- ---- ---- 427.70 +7.10 420.60 2470 ---- ---- ---- ---- 436.40 +7.20 429.20 2475 ---- ---- ---- ---- 440.70 +7.20 433.50 2480 ---- ---- ---- ---- 445.10 +7.20 437.90 2490 ---- ---- ---- ---- 453.90 +7.30 446.60 2500 ---- ---- ---- ---- 462.70 +7.40 455.30 2525 ---- ---- ---- ---- 484.90 +7.60 477.30 2550 ---- ---- ---- ---- 507.20 +7.60 499.60 2575 ---- ---- ---- ---- 529.80 +7.80 522.00 2600 ---- ---- ---- ---- 552.60 +8.00 544.60 2625 ---- ---- ---- ---- 575.50 +8.10 567.40 2650 ---- ---- ---- ---- 598.60 +8.20 590.40 2675 ---- ---- ---- ---- 621.80 +8.30 613.50 2700 ---- ---- ---- ---- 645.20 +8.50 636.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 .00 .20 975 ---- ---- ---- ---- .30 .00 .30 1000 ---- ---- ---- ---- .40 .00 .40 1025 ---- ---- ---- ---- .50 .00 .50 1050 ---- ---- ---- ---- .60 .00 .60 1075 ---- ---- ---- ---- .70 .00 .70 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 .00 1.00 1130 ---- ---- ---- ---- 1.00 .00 1.00 1140 ---- ---- ---- ---- 1.10 .00 1.10 1150 ---- ---- ---- ---- 1.20 .00 1.20 1160 ---- ---- ---- ---- 1.30 +.10 1.20 1170 ---- ---- ---- ---- 1.40 +.10 1.30 1175 ---- ---- ---- ---- 1.40 .00 1.40 1180 ---- ---- ---- ---- 1.40 .00 1.40 1190 ---- ---- ---- ---- 1.50 .00 1.50 1200 ---- ---- ---- ---- 1.70 +.10 1.60 1210 ---- ---- ---- ---- 1.80 +.10 1.70 1220 ---- ---- ---- ---- 1.90 .00 1.90 1225 ---- ---- ---- ---- 2.00 +.10 1.90 1230 ---- ---- ---- ---- 2.00 .00 2.00 1235 ---- ---- ---- ---- 2.10 .00 2.10 1240 ---- ---- ---- ---- 2.20 +.10 2.10 1245 ---- ---- ---- ---- 2.20 .00 2.20 1250 ---- ---- ---- ---- 2.30 .00 2.30 70 1255 ---- ---- ---- ---- 2.40 +.10 2.30 1260 ---- ---- ---- ---- 2.50 +.10 2.40 1265 ---- ---- ---- ---- 2.50 .00 2.50 1270 ---- ---- ---- ---- 2.60 .00 2.60 1275 ---- ---- ---- ---- 2.70 .00 2.70 1280 ---- ---- ---- ---- 2.80 +.10 2.70 1285 ---- ---- ---- ---- 2.90 +.10 2.80 1290 ---- ---- ---- ---- 3.00 +.10 2.90 1295 ---- ---- ---- ---- 3.10 +.10 3.00 1300 ---- ---- ---- ---- 3.20 +.10 3.10 1305 ---- ---- ---- ---- 3.30 +.10 3.20 1310 ---- ---- ---- ---- 3.40 +.10 3.30 1315 ---- ---- ---- ---- 3.50 +.10 3.40 1320 ---- ---- ---- ---- 3.60 +.10 3.50 1325 ---- ---- ---- ---- 3.70 +.10 3.60 1330 ---- ---- ---- ---- 3.80 +.10 3.70 1335 ---- ---- ---- ---- 3.90 +.10 3.80 1340 ---- ---- ---- ---- 4.00 +.10 3.90 1345 ---- ---- ---- ---- 4.10 .00 4.10 1350 ---- ---- ---- ---- 4.30 +.10 4.20 1355 ---- ---- ---- ---- 4.40 +.10 4.30 1360 ---- ---- ---- ---- 4.50 +.10 4.40 1365 ---- ---- ---- ---- 4.70 +.10 4.60 1370 ---- ---- ---- ---- 4.80 +.10 4.70 1375 ---- ---- ---- ---- 4.90 +.10 4.80 1380 ---- ---- ---- ---- 5.10 +.10 5.00 1385 ---- ---- ---- ---- 5.20 +.10 5.10 1390 ---- ---- ---- ---- 5.40 +.10 5.30 1395 ---- ---- ---- ---- 5.50 +.10 5.40 1400 ---- ---- ---- ---- 5.70 +.10 5.60 1405 ---- ---- ---- ---- 5.90 +.20 5.70 1410 ---- ---- ---- ---- 6.00 +.10 5.90 1415 ---- ---- ---- ---- 6.20 +.10 6.10 1420 ---- ---- ---- ---- 6.40 +.20 6.20 1425 ---- ---- ---- ---- 6.50 +.10 6.40 1430 ---- ---- ---- ---- 6.70 +.10 6.60 1435 ---- ---- ---- ---- 6.90 +.10 6.80 1440 ---- ---- ---- ---- 7.10 +.10 7.00 1445 ---- ---- ---- ---- 7.30 +.10 7.20 1450 ---- ---- ---- ---- 7.50 +.10 7.40 1455 ---- ---- ---- ---- 7.70 +.10 7.60 1460 ---- ---- ---- ---- 7.90 +.10 7.80 1465 ---- ---- ---- ---- 8.10 +.10 8.00 1470 ---- ---- ---- ---- 8.40 +.20 8.20 1475 ---- ---- ---- ---- 8.60 +.20 8.40 1480 ---- ---- ---- ---- 8.80 +.20 8.60 1485 ---- ---- ---- ---- 9.10 +.20 8.90 1490 ---- ---- ---- ---- 9.30 +.20 9.10 1495 ---- ---- ---- ---- 9.60 +.20 9.40 1500 ---- ---- ---- ---- 9.80 +.20 9.60 1505 ---- ---- ---- ---- 10.10 +.20 9.90 1510 ---- ---- ---- ---- 10.30 +.20 10.10 1515 ---- ---- ---- ---- 10.60 +.20 10.40 1520 ---- ---- ---- ---- 10.90 +.30 10.60 1525 ---- ---- ---- ---- 11.20 +.30 10.90 1530 ---- ---- ---- ---- 11.50 +.30 11.20 1535 ---- ---- ---- ---- 11.80 +.30 11.50 1540 ---- ---- ---- ---- 12.10 +.30 11.80 1545 ---- ---- ---- ---- 12.40 +.30 12.10 1550 ---- ---- ---- ---- 12.70 +.30 12.40 1555 ---- ---- ---- ---- 13.00 +.30 12.70 1560 ---- ---- ---- ---- 13.40 +.40 13.00 1565 ---- ---- ---- ---- 13.70 +.30 13.40 1570 ---- ---- ---- ---- 14.00 +.30 13.70 1575 ---- ---- ---- ---- 14.40 +.30 14.10 1580 ---- ---- ---- ---- 14.80 +.40 14.40 1585 ---- ---- ---- ---- 15.10 +.30 14.80 1590 ---- ---- ---- ---- 15.50 +.40 15.10 1595 ---- ---- ---- ---- 15.90 +.40 15.50 1600 ---- ---- ---- ---- 16.30 +.40 15.90 1605 ---- ---- ---- ---- 16.70 +.40 16.30 1610 ---- ---- ---- ---- 17.10 +.40 16.70 1615 ---- ---- ---- ---- 17.50 +.40 17.10 1620 ---- ---- ---- ---- 17.90 +.40 17.50 1625 ---- ---- ---- ---- 18.40 +.50 17.90 1630 ---- ---- ---- ---- 18.80 +.40 18.40 1635 ---- ---- ---- ---- 19.30 +.50 18.80 1640 ---- ---- ---- ---- 19.80 +.50 19.30 1645 ---- ---- ---- ---- 20.20 +.50 19.70 1650 ---- ---- ---- ---- 20.70 +.50 20.20 1655 ---- ---- ---- ---- 21.20 +.50 20.70 1660 ---- ---- ---- ---- 21.70 +.50 21.20 1665 ---- ---- ---- ---- 22.30 +.60 21.70 1670 ---- ---- ---- ---- 22.80 +.60 22.20 1675 ---- ---- ---- ---- 23.30 +.60 22.70 1680 ---- ---- ---- ---- 23.90 +.60 23.30 1685 ---- ---- ---- ---- 24.50 +.70 23.80 1690 ---- ---- ---- ---- 25.00 +.60 24.40 1695 ---- ---- ---- ---- 25.60 +.60 25.00 1700 ---- ---- ---- ---- 26.20 +.70 25.50 100 1705 ---- ---- ---- ---- 26.90 +.70 26.20 1710 ---- ---- ---- ---- 27.50 +.70 26.80 1715 ---- ---- ---- ---- 28.20 +.80 27.40 1720 ---- ---- ---- ---- 28.80 +.70 28.10 1725 ---- ---- ---- ---- 29.50 +.80 28.70 1730 ---- ---- ---- ---- 30.20 +.80 29.40 1735 ---- ---- ---- ---- 30.90 +.80 30.10 1740 ---- ---- ---- ---- 31.70 +.90 30.80 1745 ---- ---- ---- ---- 32.40 +.90 31.50 1750 ---- ---- ---- ---- 33.20 +.90 32.30 1755 ---- ---- ---- ---- 34.00 +.90 33.10 1760 ---- ---- ---- ---- 34.80 +1.00 33.80 1765 ---- ---- ---- ---- 35.60 +.90 34.70 1770 ---- ---- ---- ---- 36.50 +1.00 35.50 1775 ---- ---- ---- ---- 37.40 +1.10 36.30 1780 ---- ---- ---- ---- 38.30 +1.10 37.20 1785 ---- ---- ---- ---- 39.20 +1.10 38.10 1790 ---- ---- ---- ---- 40.10 +1.10 39.00 1795 ---- ---- ---- ---- 41.10 +1.10 40.00 1800 ---- ---- ---- ---- 42.10 +1.10 41.00 750 1805 ---- ---- ---- ---- 43.20 +1.20 42.00 1810 ---- ---- ---- ---- 44.20 +1.20 43.00 1815 ---- ---- ---- ---- 45.30 +1.30 44.00 1820 ---- ---- ---- ---- 46.40 +1.30 45.10 1825 ---- ---- ---- ---- 47.50 +1.30 46.20 150 1830 ---- ---- ---- ---- 48.70 +1.30 47.40 1835 ---- ---- ---- ---- 49.90 +1.40 48.50 1840 ---- ---- ---- ---- 51.10 +1.40 49.70 1845 ---- ---- ---- ---- 52.40 +1.50 50.90 1850 ---- ---- ---- ---- 53.70 +1.50 52.20 1855 ---- ---- ---- ---- 55.00 +1.60 53.40 1860 ---- ---- ---- ---- 56.30 +1.60 54.70 1865 ---- ---- ---- ---- 57.70 +1.60 56.10 1870 ---- ---- ---- ---- 59.10 +1.70 57.40 1875 ---- ---- ---- ---- 60.50 +1.70 58.80 1880 ---- ---- ---- ---- 61.90 +1.70 60.20 1885 ---- ---- ---- ---- 63.40 +1.80 61.60 1890 ---- ---- ---- ---- 64.90 +1.80 63.10 1895 ---- ---- ---- ---- 66.40 +1.80 64.60 1900 ---- ---- ---- ---- 68.00 +1.90 66.10 1905 ---- ---- ---- ---- 69.60 +1.90 67.70 1910 ---- ---- ---- ---- 71.20 +2.00 69.20 1915 ---- ---- ---- ---- 72.80 +2.00 70.80 1920 ---- ---- ---- ---- 74.50 +2.00 72.50 1925 ---- ---- ---- ---- 76.20 +2.10 74.10 1930 ---- ---- ---- ---- 78.00 +2.20 75.80 1935 ---- ---- ---- ---- 79.70 +2.10 77.60 1940 ---- ---- ---- ---- 81.60 +2.30 79.30 1945 ---- ---- ---- ---- 83.40 +2.30 81.10 1950 ---- ---- ---- ---- 85.30 +2.30 83.00 1955 ---- ---- ---- ---- 87.20 +2.40 84.80 1960 ---- ---- ---- ---- 89.20 +2.40 86.80 1965 ---- ---- ---- ---- 91.20 +2.50 88.70 1970 ---- ---- ---- ---- 93.20 +2.50 90.70 1975 ---- ---- ---- ---- 95.30 +2.60 92.70 1980 ---- ---- ---- ---- 97.40 +2.60 94.80 1985 ---- ---- ---- ---- 99.60 +2.70 96.90 1990 ---- ---- ---- ---- 101.70 +2.70 99.00 1995 ---- ---- ---- ---- 104.00 +2.80 101.20 2000 ---- ---- ---- ---- 106.20 +2.80 103.40 2005 ---- ---- ---- ---- 108.50 +2.80 105.70 2010 ---- ---- ---- ---- 110.80 +2.90 107.90 2015 ---- ---- ---- ---- 113.20 +3.00 110.20 2020 ---- ---- ---- ---- 115.60 +3.00 112.60 2025 ---- ---- ---- ---- 118.00 +3.00 115.00 2030 ---- ---- ---- ---- 120.50 +3.10 117.40 2035 ---- ---- ---- ---- 123.00 +3.20 119.80 2040 ---- ---- ---- ---- 125.50 +3.20 122.30 2045 ---- ---- ---- ---- 128.10 +3.30 124.80 2050 ---- ---- ---- ---- 130.70 +3.40 127.30 2055 ---- ---- ---- ---- 133.30 +3.40 129.90 2060 ---- ---- ---- ---- 136.00 +3.50 132.50 2065 ---- ---- ---- ---- 138.70 +3.50 135.20 2070 ---- ---- ---- ---- 141.40 +3.50 137.90 2075 ---- ---- ---- ---- 144.20 +3.60 140.60 2080 ---- ---- ---- ---- 147.00 +3.70 143.30 2085 ---- ---- ---- ---- 149.80 +3.70 146.10 2090 ---- ---- ---- ---- 152.70 +3.80 148.90 2095 ---- ---- ---- ---- 155.60 +3.80 151.80 2100 ---- ---- ---- ---- 158.50 +3.80 154.70 2105 ---- ---- ---- ---- 161.50 +3.90 157.60 2110 ---- ---- ---- ---- 164.50 +4.00 160.50 2115 ---- ---- ---- ---- 167.50 +4.00 163.50 2120 ---- ---- ---- ---- 170.60 +4.10 166.50 2125 ---- ---- ---- ---- 173.70 +4.10 169.60 2130 ---- ---- ---- ---- 176.80 +4.20 172.60 2135 ---- ---- ---- ---- 180.00 +4.20 175.80 2140 ---- ---- ---- ---- 183.20 +4.30 178.90 2145 ---- ---- ---- ---- 186.40 +4.30 182.10 2150 ---- ---- ---- ---- 189.60 +4.30 185.30 600 2155 ---- ---- ---- ---- 192.90 +4.40 188.50 2160 ---- ---- ---- ---- 196.20 +4.50 191.70 2165 ---- ---- ---- ---- 199.50 +4.50 195.00 2170 ---- ---- ---- ---- 202.90 +4.60 198.30 2175 ---- ---- ---- ---- 206.30 +4.60 201.70 2180 ---- ---- ---- ---- 209.70 +4.70 205.00 2185 ---- ---- ---- ---- 213.10 +4.70 208.40 2190 ---- ---- ---- ---- 216.60 +4.80 211.80 2195 ---- ---- ---- ---- 220.10 +4.80 215.30 2200 ---- ---- ---- ---- 223.60 +4.90 218.70 2205 ---- ---- ---- ---- 227.10 +4.90 222.20 2210 ---- ---- ---- ---- 230.70 +5.00 225.70 2215 ---- ---- ---- ---- 234.30 +5.10 229.20 2220 ---- ---- ---- ---- 237.90 +5.10 232.80 2225 ---- ---- ---- ---- 241.50 +5.10 236.40 2230 ---- ---- ---- ---- 245.10 +5.10 240.00 2235 ---- ---- ---- ---- 248.80 +5.20 243.60 2240 ---- ---- ---- ---- 252.50 +5.30 247.20 2245 ---- ---- ---- ---- 256.20 +5.30 250.90 2250 ---- ---- ---- ---- 259.90 +5.30 254.60 2255 ---- ---- ---- ---- 263.60 +5.30 258.30 2260 ---- ---- ---- ---- 267.40 +5.40 262.00 2265 ---- ---- ---- ---- 271.20 +5.50 265.70 2270 ---- ---- ---- ---- 275.00 +5.50 269.50 2275 ---- ---- ---- ---- 278.80 +5.60 273.20 2280 ---- ---- ---- ---- 282.60 +5.60 277.00 2285 ---- ---- ---- ---- 286.50 +5.60 280.90 2290 ---- ---- ---- ---- 290.40 +5.70 284.70 2295 ---- ---- ---- ---- 294.30 +5.80 288.50 2300 ---- ---- ---- ---- 298.20 +5.80 292.40 2305 ---- ---- ---- ---- 302.10 +5.80 296.30 2310 ---- ---- ---- ---- 306.00 +5.80 300.20 2315 ---- ---- ---- ---- 310.00 +5.90 304.10 2320 ---- ---- ---- ---- 314.00 +6.00 308.00 2325 ---- ---- ---- ---- 317.90 +5.90 312.00 2330 ---- ---- ---- ---- 321.90 +6.00 315.90 2335 ---- ---- ---- ---- 326.00 +6.10 319.90 2340 ---- ---- ---- ---- 330.00 +6.10 323.90 2345 ---- ---- ---- ---- 334.00 +6.10 327.90 2350 ---- ---- ---- ---- 338.10 +6.20 331.90 2355 ---- ---- ---- ---- 342.20 +6.30 335.90 2360 ---- ---- ---- ---- 346.30 +6.30 340.00 2365 ---- ---- ---- ---- 350.30 +6.20 344.10 2370 ---- ---- ---- ---- 354.50 +6.40 348.10 2375 ---- ---- ---- ---- 358.60 +6.40 352.20 2380 ---- ---- ---- ---- 362.70 +6.40 356.30 2385 ---- ---- ---- ---- 366.90 +6.50 360.40 2390 ---- ---- ---- ---- 371.00 +6.50 364.50 2395 ---- ---- ---- ---- 375.20 +6.50 368.70 2400 ---- ---- ---- ---- 379.40 +6.60 372.80 2410 ---- ---- ---- ---- 387.80 +6.70 381.10 2420 ---- ---- ---- ---- 396.20 +6.70 389.50 2425 ---- ---- ---- ---- 400.40 +6.70 393.70 2430 ---- ---- ---- ---- 404.70 +6.80 397.90 2440 ---- ---- ---- ---- 413.20 +6.90 406.30 2450 ---- ---- ---- ---- 421.70 +6.90 414.80 2460 ---- ---- ---- ---- 430.30 +6.90 423.40 2470 ---- ---- ---- ---- 439.00 +7.10 431.90 2475 ---- ---- ---- ---- 443.30 +7.10 436.20 2480 ---- ---- ---- ---- 447.60 +7.10 440.50 2490 ---- ---- ---- ---- 456.30 +7.20 449.10 2500 ---- ---- ---- ---- 465.10 +7.30 457.80 2525 ---- ---- ---- ---- 487.00 +7.40 479.60 2550 ---- ---- ---- ---- 509.20 +7.50 501.70 2575 ---- ---- ---- ---- 531.60 +7.70 523.90 2600 ---- ---- ---- ---- 554.10 +7.80 546.30 2625 ---- ---- ---- ---- 576.90 +8.00 568.90 2650 ---- ---- ---- ---- 599.70 +8.10 591.60 2675 ---- ---- ---- ---- 622.80 +8.30 614.50 2700 ---- ---- ---- ---- 646.00 +8.40 637.60 3000 ---- ---- ---- ---- 933.60 +9.80 923.80 3450 ---- ---- ---- ---- 1382.50 +10.40 1372.10 3475 ---- ---- ---- ---- 1407.50 +10.40 1397.10 3500 ---- ---- ---- ---- 1432.50 +10.40 1422.10 4000 ---- ---- ---- ---- 1932.50 +10.40 1922.10 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 12.50 +.60 11.90 1625 ---- ---- ---- ---- 14.80 +.70 14.10 1650 ---- ---- ---- ---- 17.40 +.80 16.60 1675 ---- ---- ---- ---- 20.40 +.90 19.50 1700 ---- ---- ---- ---- 23.80 +1.10 22.70 1725 ---- ---- ---- ---- 27.60 +1.20 26.40 1750 ---- ---- ---- ---- 31.80 +1.30 30.50 1775 ---- ---- ---- ---- 36.50 +1.50 35.00 1790 ---- ---- ---- ---- 39.60 +1.70 37.90 1800 ---- ---- ---- ---- 41.70 +1.70 40.00 1810 ---- ---- ---- ---- 43.90 +1.80 42.10 1820 ---- ---- ---- ---- 46.20 +1.90 44.30 1825 ---- ---- ---- ---- 47.40 +1.90 45.50 1830 ---- ---- ---- ---- 48.60 +1.90 46.70 1840 ---- ---- ---- ---- 51.10 +2.10 49.00 1850 ---- ---- ---- ---- 53.70 +2.20 51.50 1860 ---- ---- ---- ---- 56.30 +2.20 54.10 1870 ---- ---- ---- ---- 59.00 +2.30 56.70 1875 ---- ---- ---- ---- 60.50 +2.40 58.10 1880 ---- ---- ---- ---- 61.90 +2.40 59.50 1885 ---- ---- ---- ---- 63.30 +2.40 60.90 1890 ---- ---- ---- ---- 64.80 +2.50 62.30 1895 ---- ---- ---- ---- 66.30 +2.50 63.80 1900 ---- ---- ---- ---- 67.80 +2.50 65.30 1905 ---- ---- ---- ---- 69.40 +2.60 66.80 1910 ---- ---- ---- ---- 70.90 +2.60 68.30 1915 ---- ---- ---- ---- 72.50 +2.70 69.80 1920 ---- ---- ---- ---- 74.10 +2.70 71.40 1925 ---- ---- ---- ---- 75.80 +2.80 73.00 1930 ---- ---- ---- ---- 77.50 +2.90 74.60 1935 ---- ---- ---- ---- 79.20 +2.90 76.30 1940 ---- ---- ---- ---- 80.90 +3.00 77.90 1945 ---- ---- ---- ---- 82.60 +3.00 79.60 1950 ---- ---- ---- ---- 84.40 +3.00 81.40 1955 ---- ---- ---- ---- 86.20 +3.00 83.20 1960 ---- ---- ---- ---- 88.10 +3.10 85.00 1965 ---- ---- ---- ---- 90.00 +3.20 86.80 1970 ---- ---- ---- ---- 91.90 +3.20 88.70 1975 ---- ---- ---- ---- 93.90 +3.30 90.60 1980 ---- ---- ---- ---- 95.90 +3.40 92.50 1985 ---- ---- ---- ---- 97.90 +3.40 94.50 1990 ---- ---- ---- ---- 100.00 +3.50 96.50 1995 ---- ---- ---- ---- 102.10 +3.50 98.60 2000 ---- ---- ---- ---- 104.20 +3.50 100.70 2005 ---- ---- ---- ---- 106.40 +3.60 102.80 2010 ---- ---- ---- ---- 108.70 +3.70 105.00 2015 ---- ---- ---- ---- 110.90 +3.70 107.20 2020 ---- ---- ---- ---- 113.20 +3.70 109.50 2025 ---- ---- ---- ---- 115.50 +3.80 111.70 2030 ---- ---- ---- ---- 117.90 +3.90 114.00 2035 ---- ---- ---- ---- 120.30 +3.90 116.40 2040 ---- ---- ---- ---- 122.70 +4.00 118.70 2045 ---- ---- ---- ---- 125.20 +4.00 121.20 2050 ---- ---- ---- ---- 127.70 +4.10 123.60 2055 ---- ---- ---- ---- 130.20 +4.10 126.10 2060 ---- ---- ---- ---- 132.70 +4.10 128.60 2065 ---- ---- ---- ---- 135.30 +4.20 131.10 2070 ---- ---- ---- ---- 138.00 +4.30 133.70 2075 ---- ---- ---- ---- 140.60 +4.30 136.30 2080 ---- ---- ---- ---- 143.30 +4.40 138.90 2085 ---- ---- ---- ---- 146.00 +4.40 141.60 2090 ---- ---- ---- ---- 148.80 +4.50 144.30 2095 ---- ---- ---- ---- 151.60 +4.60 147.00 2100 ---- ---- ---- ---- 154.40 +4.60 149.80 2105 ---- ---- ---- ---- 157.20 +4.60 152.60 2110 ---- ---- ---- ---- 160.10 +4.70 155.40 2115 ---- ---- ---- ---- 163.00 +4.70 158.30 2120 ---- ---- ---- ---- 166.00 +4.80 161.20 2125 ---- ---- ---- ---- 169.00 +4.90 164.10 2130 ---- ---- ---- ---- 172.00 +4.90 167.10 2135 ---- ---- ---- ---- 175.00 +4.90 170.10 2140 ---- ---- ---- ---- 178.10 +5.00 173.10 2145 ---- ---- ---- ---- 181.20 +5.00 176.20 2150 ---- ---- ---- ---- 184.40 +5.10 179.30 2155 ---- ---- ---- ---- 187.50 +5.10 182.40 2160 ---- ---- ---- ---- 190.70 +5.20 185.50 2165 ---- ---- ---- ---- 194.00 +5.30 188.70 2170 ---- ---- ---- ---- 197.20 +5.30 191.90 2175 ---- ---- ---- ---- 200.50 +5.30 195.20 2180 ---- ---- ---- ---- 203.80 +5.40 198.40 2185 ---- ---- ---- ---- 207.10 +5.40 201.70 2190 ---- ---- ---- ---- 210.50 +5.50 205.00 2195 ---- ---- ---- ---- 213.90 +5.50 208.40 2200 ---- ---- ---- ---- 217.30 +5.50 211.80 2205 ---- ---- ---- ---- 220.70 +5.60 215.10 2210 ---- ---- ---- ---- 224.20 +5.60 218.60 2215 ---- ---- ---- ---- 227.70 +5.70 222.00 2220 ---- ---- ---- ---- 231.20 +5.70 225.50 2225 ---- ---- ---- ---- 234.70 +5.70 229.00 2230 ---- ---- ---- ---- 238.30 +5.80 232.50 2235 ---- ---- ---- ---- 241.90 +5.90 236.00 2240 ---- ---- ---- ---- 245.50 +5.90 239.60 2245 ---- ---- ---- ---- 249.10 +6.00 243.10 2250 ---- ---- ---- ---- 252.70 +6.00 246.70 2255 ---- ---- ---- ---- 256.40 +6.10 250.30 2260 ---- ---- ---- ---- 260.10 +6.10 254.00 2265 ---- ---- ---- ---- 263.80 +6.20 257.60 2270 ---- ---- ---- ---- 267.50 +6.20 261.30 2275 ---- ---- ---- ---- 271.20 +6.20 265.00 2280 ---- ---- ---- ---- 275.00 +6.30 268.70 2285 ---- ---- ---- ---- 278.70 +6.20 272.50 2290 ---- ---- ---- ---- 282.50 +6.30 276.20 2295 ---- ---- ---- ---- 286.30 +6.30 280.00 2300 ---- ---- ---- ---- 290.20 +6.40 283.80 2305 ---- ---- ---- ---- 294.00 +6.40 287.60 2310 ---- ---- ---- ---- 297.90 +6.50 291.40 2315 ---- ---- ---- ---- 301.70 +6.50 295.20 2320 ---- ---- ---- ---- 305.60 +6.50 299.10 2325 ---- ---- ---- ---- 309.50 +6.50 303.00 2330 ---- ---- ---- ---- 313.50 +6.60 306.90 2335 ---- ---- ---- ---- 317.40 +6.60 310.80 2340 ---- ---- ---- ---- 321.40 +6.70 314.70 2345 ---- ---- ---- ---- 325.30 +6.70 318.60 2350 ---- ---- ---- ---- 329.30 +6.70 322.60 2355 ---- ---- ---- ---- 333.30 +6.80 326.50 2360 ---- ---- ---- ---- 337.30 +6.80 330.50 2365 ---- ---- ---- ---- 341.40 +6.90 334.50 2370 ---- ---- ---- ---- 345.40 +6.90 338.50 2375 ---- ---- ---- ---- 349.50 +7.00 342.50 2380 ---- ---- ---- ---- 353.50 +6.90 346.60 2385 ---- ---- ---- ---- 357.60 +7.00 350.60 2390 ---- ---- ---- ---- 361.70 +7.00 354.70 2395 ---- ---- ---- ---- 365.80 +7.10 358.70 2400 ---- ---- ---- ---- 369.90 +7.10 362.80 2405 ---- ---- ---- ---- 374.10 +7.20 366.90 2410 ---- ---- ---- ---- 378.20 +7.20 371.00 2420 ---- ---- ---- ---- 386.50 +7.20 379.30 2425 ---- ---- ---- ---- 390.70 +7.30 383.40 2430 ---- ---- ---- ---- 394.90 +7.30 387.60 2440 ---- ---- ---- ---- 403.30 +7.40 395.90 2450 ---- ---- ---- ---- 411.70 +7.40 404.30 2460 ---- ---- ---- ---- 420.20 +7.40 412.80 2470 ---- ---- ---- ---- 428.80 +7.60 421.20 2475 ---- ---- ---- ---- 433.10 +7.60 425.50 2480 ---- ---- ---- ---- 437.30 +7.50 429.80 2490 ---- ---- ---- ---- 446.00 +7.70 438.30 2500 ---- ---- ---- ---- 454.60 +7.70 446.90 2510 ---- ---- ---- ---- 463.30 +7.70 455.60 2525 ---- ---- ---- ---- 476.40 +7.80 468.60 2550 ---- ---- ---- ---- 498.40 +8.00 490.40 2575 ---- ---- ---- ---- 520.60 +8.10 512.50 2600 ---- ---- ---- ---- 543.00 +8.20 534.80 2625 ---- ---- ---- ---- 565.50 +8.30 557.20 2650 ---- ---- ---- ---- 588.30 +8.40 579.90 2675 ---- ---- ---- ---- 611.10 +8.50 602.60 2700 ---- ---- ---- ---- 634.20 +8.60 625.60 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 14.00 +.70 13.30 1625 ---- ---- ---- ---- 16.50 +.80 15.70 1650 ---- ---- ---- ---- 19.30 +.90 18.40 1675 ---- ---- ---- ---- 22.50 +1.10 21.40 1700 ---- ---- ---- ---- 26.00 +1.10 24.90 1725 ---- ---- ---- ---- 30.00 +1.30 28.70 1750 ---- ---- ---- ---- 34.40 +1.50 32.90 1775 ---- ---- ---- ---- 39.30 +1.70 37.60 1790 ---- ---- ---- ---- 42.40 +1.70 40.70 1800 ---- ---- ---- ---- 44.60 +1.80 42.80 1810 ---- ---- ---- ---- 46.90 +1.90 45.00 1820 ---- ---- ---- ---- 49.30 +2.00 47.30 1825 ---- ---- ---- ---- 50.50 +2.00 48.50 1830 ---- ---- ---- ---- 51.70 +2.00 49.70 1840 ---- ---- ---- ---- 54.20 +2.10 52.10 1850 ---- ---- ---- ---- 56.90 +2.20 54.70 1860 ---- ---- ---- ---- 59.60 +2.30 57.30 1870 ---- ---- ---- ---- 62.40 +2.40 60.00 1880 ---- ---- ---- ---- 65.20 +2.40 62.80 1885 ---- ---- ---- ---- 66.70 +2.50 64.20 1890 ---- ---- ---- ---- 68.20 +2.50 65.70 1895 ---- ---- ---- ---- 69.70 +2.50 67.20 1900 ---- ---- ---- ---- 71.30 +2.60 68.70 1905 ---- ---- ---- ---- 72.90 +2.70 70.20 1910 ---- ---- ---- ---- 74.50 +2.70 71.80 1915 ---- ---- ---- ---- 76.10 +2.80 73.30 1920 ---- ---- ---- ---- 77.70 +2.80 74.90 1925 ---- ---- ---- ---- 79.40 +2.90 76.50 1930 ---- ---- ---- ---- 81.10 +2.90 78.20 1935 ---- ---- ---- ---- 82.80 +2.90 79.90 1940 ---- ---- ---- ---- 84.50 +2.90 81.60 1945 ---- ---- ---- ---- 86.30 +3.00 83.30 1950 ---- ---- ---- ---- 88.10 +3.10 85.00 1955 ---- ---- ---- ---- 89.90 +3.10 86.80 1960 ---- ---- ---- ---- 91.80 +3.20 88.60 1965 ---- ---- ---- ---- 93.70 +3.20 90.50 1970 ---- ---- ---- ---- 95.70 +3.30 92.40 1975 ---- ---- ---- ---- 97.60 +3.30 94.30 1980 ---- ---- ---- ---- 99.60 +3.30 96.30 1985 ---- ---- ---- ---- 101.70 +3.40 98.30 1990 ---- ---- ---- ---- 103.80 +3.50 100.30 1995 ---- ---- ---- ---- 105.90 +3.50 102.40 2000 ---- ---- ---- ---- 108.10 +3.60 104.50 2005 ---- ---- ---- ---- 110.30 +3.60 106.70 2010 ---- ---- ---- ---- 112.50 +3.60 108.90 2015 ---- ---- ---- ---- 114.80 +3.70 111.10 2020 ---- ---- ---- ---- 117.10 +3.70 113.40 2025 ---- ---- ---- ---- 119.50 +3.90 115.60 2030 ---- ---- ---- ---- 121.80 +3.80 118.00 2035 ---- ---- ---- ---- 124.20 +3.90 120.30 2040 ---- ---- ---- ---- 126.70 +4.00 122.70 2045 ---- ---- ---- ---- 129.10 +4.00 125.10 2050 ---- ---- ---- ---- 131.60 +4.00 127.60 2055 ---- ---- ---- ---- 134.20 +4.20 130.00 2060 ---- ---- ---- ---- 136.70 +4.10 132.60 2065 ---- ---- ---- ---- 139.30 +4.20 135.10 2070 ---- ---- ---- ---- 142.00 +4.30 137.70 2075 ---- ---- ---- ---- 144.60 +4.30 140.30 2080 ---- ---- ---- ---- 147.30 +4.40 142.90 2085 ---- ---- ---- ---- 150.00 +4.40 145.60 2090 ---- ---- ---- ---- 152.80 +4.50 148.30 2095 ---- ---- ---- ---- 155.60 +4.50 151.10 2100 ---- ---- ---- ---- 158.40 +4.60 153.80 2105 ---- ---- ---- ---- 161.30 +4.60 156.70 2110 ---- ---- ---- ---- 164.20 +4.70 159.50 2115 ---- ---- ---- ---- 167.10 +4.70 162.40 2120 ---- ---- ---- ---- 170.00 +4.70 165.30 2125 ---- ---- ---- ---- 173.00 +4.80 168.20 2130 ---- ---- ---- ---- 176.00 +4.80 171.20 2135 ---- ---- ---- ---- 179.10 +4.90 174.20 2140 ---- ---- ---- ---- 182.20 +5.00 177.20 2145 ---- ---- ---- ---- 185.30 +5.00 180.30 2150 ---- ---- ---- ---- 188.40 +5.00 183.40 2155 ---- ---- ---- ---- 191.60 +5.10 186.50 2160 ---- ---- ---- ---- 194.80 +5.20 189.60 2165 ---- ---- ---- ---- 198.00 +5.20 192.80 2170 ---- ---- ---- ---- 201.30 +5.30 196.00 2175 ---- ---- ---- ---- 204.50 +5.30 199.20 2180 ---- ---- ---- ---- 207.80 +5.30 202.50 2185 ---- ---- ---- ---- 211.20 +5.40 205.80 2190 ---- ---- ---- ---- 214.50 +5.40 209.10 2195 ---- ---- ---- ---- 217.90 +5.40 212.50 2200 ---- ---- ---- ---- 221.30 +5.50 215.80 2205 ---- ---- ---- ---- 224.80 +5.60 219.20 2210 ---- ---- ---- ---- 228.20 +5.60 222.60 2215 ---- ---- ---- ---- 231.70 +5.60 226.10 2220 ---- ---- ---- ---- 235.20 +5.70 229.50 2225 ---- ---- ---- ---- 238.70 +5.70 233.00 2230 ---- ---- ---- ---- 242.30 +5.80 236.50 2235 ---- ---- ---- ---- 245.80 +5.80 240.00 2240 ---- ---- ---- ---- 249.40 +5.80 243.60 2245 ---- ---- ---- ---- 253.00 +5.90 247.10 2250 ---- ---- ---- ---- 256.70 +6.00 250.70 2255 ---- ---- ---- ---- 260.30 +6.00 254.30 2260 ---- ---- ---- ---- 264.00 +6.00 258.00 2265 ---- ---- ---- ---- 267.70 +6.10 261.60 2270 ---- ---- ---- ---- 271.40 +6.10 265.30 2275 ---- ---- ---- ---- 275.10 +6.10 269.00 2280 ---- ---- ---- ---- 278.90 +6.20 272.70 2285 ---- ---- ---- ---- 282.60 +6.20 276.40 2290 ---- ---- ---- ---- 286.40 +6.30 280.10 2295 ---- ---- ---- ---- 290.20 +6.30 283.90 2300 ---- ---- ---- ---- 294.00 +6.30 287.70 2305 ---- ---- ---- ---- 297.80 +6.30 291.50 2310 ---- ---- ---- ---- 301.70 +6.40 295.30 2315 ---- ---- ---- ---- 305.60 +6.50 299.10 2320 ---- ---- ---- ---- 309.40 +6.40 303.00 2325 ---- ---- ---- ---- 313.30 +6.50 306.80 2330 ---- ---- ---- ---- 317.30 +6.60 310.70 2335 ---- ---- ---- ---- 321.20 +6.60 314.60 2340 ---- ---- ---- ---- 325.10 +6.60 318.50 2345 ---- ---- ---- ---- 329.10 +6.70 322.40 2350 ---- ---- ---- ---- 333.00 +6.60 326.40 2360 ---- ---- ---- ---- 341.00 +6.70 334.30 2370 ---- ---- ---- ---- 349.10 +6.90 342.20 2380 ---- ---- ---- ---- 357.20 +6.90 350.30 2390 ---- ---- ---- ---- 365.30 +7.00 358.30 2400 ---- ---- ---- ---- 373.50 +7.00 366.50 2410 ---- ---- ---- ---- 381.70 +7.00 374.70 2420 ---- ---- ---- ---- 390.00 +7.10 382.90 2425 ---- ---- ---- ---- 394.20 +7.20 387.00 2430 ---- ---- ---- ---- 398.40 +7.20 391.20 2440 ---- ---- ---- ---- 406.70 +7.20 399.50 2450 ---- ---- ---- ---- 415.10 +7.30 407.80 2475 ---- ---- ---- ---- 436.40 +7.50 428.90 2500 ---- ---- ---- ---- 457.80 +7.60 450.20 2525 ---- ---- ---- ---- 479.50 +7.70 471.80 2550 ---- ---- ---- ---- 501.40 +7.80 493.60 2575 ---- ---- ---- ---- 523.50 +7.90 515.60 2600 ---- ---- ---- ---- 545.80 +8.10 537.70 2625 ---- ---- ---- ---- 568.30 +8.20 560.10 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.60 +.10 1.50 1050 ---- ---- ---- ---- 1.90 +.10 1.80 1075 ---- ---- ---- ---- 2.20 +.10 2.10 1100 ---- ---- ---- ---- 2.50 +.10 2.40 1125 ---- ---- ---- ---- 2.90 +.10 2.80 1150 ---- ---- ---- ---- 3.30 +.10 3.20 1175 ---- ---- ---- ---- 3.80 +.20 3.60 1200 ---- ---- ---- ---- 4.30 +.20 4.10 1220 ---- ---- ---- ---- 4.80 +.20 4.60 1225 ---- ---- ---- ---- 4.90 +.20 4.70 1230 ---- ---- ---- ---- 5.00 +.20 4.80 1240 ---- ---- ---- ---- 5.30 +.20 5.10 1250 ---- ---- ---- ---- 5.50 +.20 5.30 1260 ---- ---- ---- ---- 5.80 +.20 5.60 1270 ---- ---- ---- ---- 6.10 +.20 5.90 1275 ---- ---- ---- ---- 6.30 +.30 6.00 1280 ---- ---- ---- ---- 6.40 +.20 6.20 1290 ---- ---- ---- ---- 6.70 +.20 6.50 1300 ---- ---- ---- ---- 7.10 +.30 6.80 1310 ---- ---- ---- ---- 7.40 +.30 7.10 1315 ---- ---- ---- ---- 7.60 +.30 7.30 1320 ---- ---- ---- ---- 7.80 +.30 7.50 1325 ---- ---- ---- ---- 8.00 +.30 7.70 1330 ---- ---- ---- ---- 8.10 +.30 7.80 1335 ---- ---- ---- ---- 8.30 +.30 8.00 1340 ---- ---- ---- ---- 8.50 +.30 8.20 1345 ---- ---- ---- ---- 8.70 +.30 8.40 1350 ---- ---- ---- ---- 8.90 +.30 8.60 1355 ---- ---- ---- ---- 9.10 +.30 8.80 1360 ---- ---- ---- ---- 9.30 +.30 9.00 1365 ---- ---- ---- ---- 9.60 +.40 9.20 1370 ---- ---- ---- ---- 9.80 +.40 9.40 1375 ---- ---- ---- ---- 10.00 +.40 9.60 1380 ---- ---- ---- ---- 10.20 +.40 9.80 1385 ---- ---- ---- ---- 10.40 +.30 10.10 1390 ---- ---- ---- ---- 10.70 +.40 10.30 1395 ---- ---- ---- ---- 10.90 +.40 10.50 1400 ---- ---- ---- ---- 11.20 +.50 10.70 1405 ---- ---- ---- ---- 11.40 +.40 11.00 1410 ---- ---- ---- ---- 11.70 +.50 11.20 1415 ---- ---- ---- ---- 11.90 +.40 11.50 1420 ---- ---- ---- ---- 12.20 +.50 11.70 1425 ---- ---- ---- ---- 12.40 +.40 12.00 1430 ---- ---- ---- ---- 12.70 +.50 12.20 1435 ---- ---- ---- ---- 13.00 +.50 12.50 1440 ---- ---- ---- ---- 13.30 +.50 12.80 1445 ---- ---- ---- ---- 13.50 +.50 13.00 1450 ---- ---- ---- ---- 13.80 +.50 13.30 1455 ---- ---- ---- ---- 14.10 +.50 13.60 1460 ---- ---- ---- ---- 14.40 +.50 13.90 1465 ---- ---- ---- ---- 14.70 +.50 14.20 1470 ---- ---- ---- ---- 15.00 +.50 14.50 1475 ---- ---- ---- ---- 15.40 +.60 14.80 1480 ---- ---- ---- ---- 15.70 +.60 15.10 1485 ---- ---- ---- ---- 16.00 +.60 15.40 1490 ---- ---- ---- ---- 16.30 +.60 15.70 1495 ---- ---- ---- ---- 16.70 +.60 16.10 1500 ---- ---- ---- ---- 17.00 +.60 16.40 1505 ---- ---- ---- ---- 17.40 +.70 16.70 1510 ---- ---- ---- ---- 17.70 +.60 17.10 1515 ---- ---- ---- ---- 18.10 +.70 17.40 1520 ---- ---- ---- ---- 18.40 +.60 17.80 1525 ---- ---- ---- ---- 18.80 +.70 18.10 1530 ---- ---- ---- ---- 19.20 +.70 18.50 1535 ---- ---- ---- ---- 19.60 +.70 18.90 1540 ---- ---- ---- ---- 20.00 +.70 19.30 1545 ---- ---- ---- ---- 20.40 +.80 19.60 1550 ---- ---- ---- ---- 20.80 +.80 20.00 1555 ---- ---- ---- ---- 21.20 +.80 20.40 1560 ---- ---- ---- ---- 21.60 +.80 20.80 1565 ---- ---- ---- ---- 22.00 +.80 21.20 1570 ---- ---- ---- ---- 22.50 +.80 21.70 1575 ---- ---- ---- ---- 22.90 +.80 22.10 1580 ---- ---- ---- ---- 23.40 +.90 22.50 1585 ---- ---- ---- ---- 23.80 +.80 23.00 1590 ---- ---- ---- ---- 24.30 +.90 23.40 1595 ---- ---- ---- ---- 24.80 +.90 23.90 1600 ---- ---- ---- ---- 25.20 +.90 24.30 1605 ---- ---- ---- ---- 25.70 +.90 24.80 1610 ---- ---- ---- ---- 26.20 +.90 25.30 1615 ---- ---- ---- ---- 26.70 +1.00 25.70 1620 ---- ---- ---- ---- 27.20 +1.00 26.20 1625 ---- ---- ---- ---- 27.70 +1.00 26.70 1630 ---- ---- ---- ---- 28.30 +1.10 27.20 1635 ---- ---- ---- ---- 28.80 +1.00 27.80 1640 ---- ---- ---- ---- 29.30 +1.00 28.30 1645 ---- ---- ---- ---- 29.90 +1.10 28.80 1650 ---- ---- ---- ---- 30.40 +1.00 29.40 1655 ---- ---- ---- ---- 31.00 +1.10 29.90 1660 ---- ---- ---- ---- 31.60 +1.10 30.50 1665 ---- ---- ---- ---- 32.20 +1.20 31.00 1670 ---- ---- ---- ---- 32.80 +1.20 31.60 1675 ---- ---- ---- ---- 33.40 +1.20 32.20 1680 ---- ---- ---- ---- 34.00 +1.20 32.80 1685 ---- ---- ---- ---- 34.60 +1.20 33.40 1690 ---- ---- ---- ---- 35.30 +1.30 34.00 1695 ---- ---- ---- ---- 35.90 +1.30 34.60 1700 ---- ---- ---- ---- 36.60 +1.30 35.30 1705 ---- ---- ---- ---- 37.30 +1.40 35.90 1710 ---- ---- ---- ---- 37.90 +1.30 36.60 1715 ---- ---- ---- ---- 38.60 +1.30 37.30 1720 ---- ---- ---- ---- 39.30 +1.40 37.90 1725 ---- ---- ---- ---- 40.10 +1.50 38.60 1730 ---- ---- ---- ---- 40.80 +1.50 39.30 1735 ---- ---- ---- ---- 41.50 +1.40 40.10 1740 ---- ---- ---- ---- 42.30 +1.50 40.80 1745 ---- ---- ---- ---- 43.10 +1.60 41.50 1750 ---- ---- ---- ---- 43.90 +1.60 42.30 1755 ---- ---- ---- ---- 44.70 +1.60 43.10 1760 ---- ---- ---- ---- 45.50 +1.60 43.90 1765 ---- ---- ---- ---- 46.30 +1.60 44.70 1770 ---- ---- ---- ---- 47.20 +1.70 45.50 1775 ---- ---- ---- ---- 48.00 +1.70 46.30 1780 ---- ---- ---- ---- 48.90 +1.70 47.20 1785 ---- ---- ---- ---- 49.80 +1.70 48.10 1790 ---- ---- ---- ---- 50.80 +1.80 49.00 1795 ---- ---- ---- ---- 51.70 +1.80 49.90 1800 ---- ---- ---- ---- 52.70 +1.90 50.80 1805 ---- ---- ---- ---- 53.70 +1.90 51.80 1810 ---- ---- ---- ---- 54.70 +1.90 52.80 1815 ---- ---- ---- ---- 55.70 +1.90 53.80 1820 ---- ---- ---- ---- 56.70 +1.90 54.80 1825 ---- ---- ---- ---- 57.80 +2.00 55.80 1830 ---- ---- ---- ---- 58.90 +2.00 56.90 1835 ---- ---- ---- ---- 60.10 +2.10 58.00 1840 ---- ---- ---- ---- 61.20 +2.10 59.10 1845 ---- ---- ---- ---- 62.40 +2.10 60.30 1850 ---- ---- ---- ---- 63.60 +2.20 61.40 700 1855 ---- ---- ---- ---- 64.90 +2.20 62.70 1860 ---- ---- ---- ---- 66.10 +2.20 63.90 1865 ---- ---- ---- ---- 67.40 +2.30 65.10 1870 ---- ---- ---- ---- 68.70 +2.30 66.40 1875 ---- ---- ---- ---- 70.10 +2.40 67.70 1880 ---- ---- ---- ---- 71.40 +2.30 69.10 1885 ---- ---- ---- ---- 72.80 +2.40 70.40 1890 ---- ---- ---- ---- 74.30 +2.50 71.80 1895 ---- ---- ---- ---- 75.70 +2.50 73.20 1900 ---- ---- ---- ---- 77.20 +2.50 74.70 1905 ---- ---- ---- ---- 78.70 +2.60 76.10 1910 ---- ---- ---- ---- 80.20 +2.60 77.60 1915 ---- ---- ---- ---- 81.80 +2.70 79.10 1920 ---- ---- ---- ---- 83.40 +2.70 80.70 1925 ---- ---- ---- ---- 85.00 +2.80 82.20 1930 ---- ---- ---- ---- 86.60 +2.80 83.80 1935 ---- ---- ---- ---- 88.30 +2.90 85.40 1940 ---- ---- ---- ---- 90.00 +2.90 87.10 1945 ---- ---- ---- ---- 91.70 +3.00 88.70 1950 ---- ---- ---- ---- 93.40 +3.00 90.40 1955 ---- ---- ---- ---- 95.20 +3.00 92.20 1960 ---- ---- ---- ---- 97.00 +3.10 93.90 1965 ---- ---- ---- ---- 98.80 +3.10 95.70 1970 ---- ---- ---- ---- 100.60 +3.10 97.50 1975 ---- ---- ---- ---- 102.50 +3.20 99.30 1980 ---- ---- ---- ---- 104.40 +3.20 101.20 1985 ---- ---- ---- ---- 106.40 +3.30 103.10 1990 ---- ---- ---- ---- 108.40 +3.30 105.10 1995 ---- ---- ---- ---- 110.40 +3.40 107.00 2000 ---- ---- ---- ---- 112.40 +3.40 109.00 2005 ---- ---- ---- ---- 114.50 +3.40 111.10 2010 ---- ---- ---- ---- 116.60 +3.40 113.20 2015 ---- ---- ---- ---- 118.80 +3.50 115.30 2020 ---- ---- ---- ---- 121.00 +3.60 117.40 2025 ---- ---- ---- ---- 123.20 +3.60 119.60 2030 ---- ---- ---- ---- 125.50 +3.70 121.80 2035 ---- ---- ---- ---- 127.80 +3.70 124.10 2040 ---- ---- ---- ---- 130.10 +3.70 126.40 2045 ---- ---- ---- ---- 132.50 +3.80 128.70 2050 ---- ---- ---- ---- 134.90 +3.90 131.00 2055 ---- ---- ---- ---- 137.30 +3.90 133.40 2060 ---- ---- ---- ---- 139.80 +4.00 135.80 2065 ---- ---- ---- ---- 142.20 +3.90 138.30 2070 ---- ---- ---- ---- 144.80 +4.10 140.70 2075 ---- ---- ---- ---- 147.30 +4.10 143.20 2080 ---- ---- ---- ---- 149.90 +4.10 145.80 2085 ---- ---- ---- ---- 152.50 +4.20 148.30 2090 ---- ---- ---- ---- 155.10 +4.20 150.90 2095 ---- ---- ---- ---- 157.80 +4.30 153.50 2100 ---- ---- ---- ---- 160.50 +4.30 156.20 2105 ---- ---- ---- ---- 163.20 +4.30 158.90 2110 ---- ---- ---- ---- 166.00 +4.40 161.60 2115 ---- ---- ---- ---- 168.80 +4.50 164.30 2120 ---- ---- ---- ---- 171.60 +4.50 167.10 2125 ---- ---- ---- ---- 174.40 +4.50 169.90 2130 ---- ---- ---- ---- 177.30 +4.50 172.80 2135 ---- ---- ---- ---- 180.20 +4.60 175.60 2140 ---- ---- ---- ---- 183.20 +4.70 178.50 2145 ---- ---- ---- ---- 186.20 +4.70 181.50 2150 ---- ---- ---- ---- 189.20 +4.80 184.40 2155 ---- ---- ---- ---- 192.20 +4.80 187.40 2160 ---- ---- ---- ---- 195.30 +4.90 190.40 2165 ---- ---- ---- ---- 198.40 +4.90 193.50 2170 ---- ---- ---- ---- 201.50 +4.90 196.60 2175 ---- ---- ---- ---- 204.60 +4.90 199.70 2180 ---- ---- ---- ---- 207.80 +5.00 202.80 2185 ---- ---- ---- ---- 211.00 +5.00 206.00 2190 ---- ---- ---- ---- 214.30 +5.10 209.20 2195 ---- ---- ---- ---- 217.50 +5.10 212.40 2200 ---- ---- ---- ---- 220.80 +5.20 215.60 2205 ---- ---- ---- ---- 224.10 +5.20 218.90 2210 ---- ---- ---- ---- 227.40 +5.20 222.20 2215 ---- ---- ---- ---- 230.80 +5.30 225.50 2220 ---- ---- ---- ---- 234.20 +5.40 228.80 2225 ---- ---- ---- ---- 237.60 +5.40 232.20 2230 ---- ---- ---- ---- 241.00 +5.40 235.60 2235 ---- ---- ---- ---- 244.50 +5.50 239.00 2240 ---- ---- ---- ---- 247.90 +5.50 242.40 2245 ---- ---- ---- ---- 251.40 +5.50 245.90 2250 ---- ---- ---- ---- 254.90 +5.60 249.30 2255 ---- ---- ---- ---- 258.50 +5.70 252.80 2260 ---- ---- ---- ---- 262.00 +5.60 256.40 2265 ---- ---- ---- ---- 265.60 +5.70 259.90 2270 ---- ---- ---- ---- 269.20 +5.80 263.40 2275 ---- ---- ---- ---- 272.80 +5.80 267.00 2280 ---- ---- ---- ---- 276.40 +5.80 270.60 2285 ---- ---- ---- ---- 280.10 +5.90 274.20 2290 ---- ---- ---- ---- 283.70 +5.90 277.80 2295 ---- ---- ---- ---- 287.40 +5.90 281.50 2300 ---- ---- ---- ---- 291.10 +5.90 285.20 2305 ---- ---- ---- ---- 294.80 +6.00 288.80 2310 ---- ---- ---- ---- 298.60 +6.10 292.50 2315 ---- ---- ---- ---- 302.30 +6.10 296.20 2320 ---- ---- ---- ---- 306.10 +6.10 300.00 2325 ---- ---- ---- ---- 309.90 +6.20 303.70 2330 ---- ---- ---- ---- 313.70 +6.20 307.50 2335 ---- ---- ---- ---- 317.50 +6.20 311.30 2340 ---- ---- ---- ---- 321.30 +6.20 315.10 2345 ---- ---- ---- ---- 325.10 +6.20 318.90 2350 ---- ---- ---- ---- 329.00 +6.30 322.70 2355 ---- ---- ---- ---- 332.90 +6.30 326.60 2360 ---- ---- ---- ---- 336.80 +6.40 330.40 2365 ---- ---- ---- ---- 340.70 +6.40 334.30 2370 ---- ---- ---- ---- 344.60 +6.40 338.20 2375 ---- ---- ---- ---- 348.50 +6.40 342.10 2380 ---- ---- ---- ---- 352.50 +6.50 346.00 2385 ---- ---- ---- ---- 356.40 +6.50 349.90 2390 ---- ---- ---- ---- 360.40 +6.60 353.80 2395 ---- ---- ---- ---- 364.40 +6.60 357.80 2400 ---- ---- ---- ---- 368.40 +6.70 361.70 2405 ---- ---- ---- ---- 372.40 +6.70 365.70 2410 ---- ---- ---- ---- 376.40 +6.70 369.70 2415 ---- ---- ---- ---- 380.40 +6.70 373.70 2420 ---- ---- ---- ---- 384.50 +6.80 377.70 2425 ---- ---- ---- ---- 388.50 +6.80 381.70 2430 ---- ---- ---- ---- 392.60 +6.80 385.80 2435 ---- ---- ---- ---- 396.60 +6.80 389.80 2440 ---- ---- ---- ---- 400.70 +6.80 393.90 2450 ---- ---- ---- ---- 408.90 +6.90 402.00 2460 ---- ---- ---- ---- 417.20 +7.00 410.20 2470 ---- ---- ---- ---- 425.50 +7.00 418.50 2475 ---- ---- ---- ---- 429.60 +7.00 422.60 2480 ---- ---- ---- ---- 433.80 +7.10 426.70 2490 ---- ---- ---- ---- 442.20 +7.10 435.10 2500 ---- ---- ---- ---- 450.60 +7.20 443.40 2510 ---- ---- ---- ---- 459.00 +7.20 451.80 2520 ---- ---- ---- ---- 467.50 +7.30 460.20 2525 ---- ---- ---- ---- 471.70 +7.30 464.40 2530 ---- ---- ---- ---- 476.00 +7.30 468.70 2550 ---- ---- ---- ---- 493.10 +7.40 485.70 2575 ---- ---- ---- ---- 514.70 +7.50 507.20 2600 ---- ---- ---- ---- 536.50 +7.60 528.90 2625 ---- ---- ---- ---- 558.50 +7.80 550.70 2650 ---- ---- ---- ---- 580.60 +7.80 572.80 2675 ---- ---- ---- ---- 603.00 +8.00 595.00 2700 ---- ---- ---- ---- 625.40 +8.00 617.40 2725 ---- ---- ---- ---- 648.00 +8.10 639.90 2750 ---- ---- ---- ---- 670.80 +8.30 662.50 2775 ---- ---- ---- ---- 693.60 +8.30 685.30 2800 ---- ---- ---- ---- 716.60 +8.40 708.20 2825 ---- ---- ---- ---- 739.80 +8.50 731.30 2850 ---- ---- ---- ---- 763.00 +8.60 754.40 2875 ---- ---- ---- ---- 786.30 +8.60 777.70 2900 ---- ---- ---- ---- 809.70 +8.70 801.00 2925 ---- ---- ---- ---- 833.30 +8.80 824.50 2950 ---- ---- ---- ---- 856.90 +8.90 848.00 2975 ---- ---- ---- ---- 880.60 +9.00 871.60 3000 ---- ---- ---- ---- 904.30 +9.00 895.30 3100 ---- ---- ---- ---- 1000.20 +9.30 990.90 3200 ---- ---- ---- ---- 1097.00 +9.50 1087.50 3300 ---- ---- ---- ---- 1194.60 +9.60 1185.00 3400 ---- ---- ---- ---- 1292.90 +9.80 1283.10 3500 ---- ---- ---- ---- 1391.80 +10.00 1381.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.50 +.20 4.30 1100 ---- ---- ---- ---- 5.00 +.10 4.90 1125 ---- ---- ---- ---- 5.60 +.10 5.50 1150 ---- ---- ---- ---- 6.30 +.20 6.10 1175 ---- ---- ---- ---- 7.10 +.20 6.90 1200 ---- ---- ---- ---- 7.90 +.20 7.70 1225 ---- ---- ---- ---- 8.80 +.30 8.50 1250 ---- ---- ---- ---- 9.80 +.30 9.50 1270 ---- ---- ---- ---- 10.60 +.30 10.30 1275 ---- ---- ---- ---- 10.80 +.30 10.50 1280 ---- ---- ---- ---- 11.00 +.30 10.70 1290 ---- ---- ---- ---- 11.50 +.40 11.10 1300 ---- ---- ---- ---- 11.90 +.30 11.60 1310 ---- ---- ---- ---- 12.40 +.40 12.00 1320 ---- ---- ---- ---- 12.90 +.40 12.50 1325 ---- ---- ---- ---- 13.20 +.40 12.80 1330 ---- ---- ---- ---- 13.40 +.40 13.00 1340 ---- ---- ---- ---- 13.90 +.40 13.50 1350 ---- ---- ---- ---- 14.50 +.50 14.00 1360 ---- ---- ---- ---- 15.00 +.40 14.60 1370 ---- ---- ---- ---- 15.60 +.50 15.10 1375 ---- ---- ---- ---- 15.90 +.50 15.40 1380 ---- ---- ---- ---- 16.20 +.50 15.70 1385 ---- ---- ---- ---- 16.50 +.50 16.00 1390 ---- ---- ---- ---- 16.80 +.50 16.30 1395 ---- ---- ---- ---- 17.10 +.50 16.60 1400 ---- ---- ---- ---- 17.40 +.50 16.90 1405 ---- ---- ---- ---- 17.70 +.50 17.20 1410 ---- ---- ---- ---- 18.10 +.60 17.50 1415 ---- ---- ---- ---- 18.40 +.60 17.80 1420 ---- ---- ---- ---- 18.70 +.50 18.20 1425 ---- ---- ---- ---- 19.10 +.60 18.50 1430 ---- ---- ---- ---- 19.40 +.60 18.80 1435 ---- ---- ---- ---- 19.80 +.60 19.20 1440 ---- ---- ---- ---- 20.10 +.60 19.50 1445 ---- ---- ---- ---- 20.50 +.70 19.80 1450 ---- ---- ---- ---- 20.80 +.60 20.20 1455 ---- ---- ---- ---- 21.20 +.70 20.50 1460 ---- ---- ---- ---- 21.60 +.70 20.90 1465 ---- ---- ---- ---- 21.90 +.60 21.30 1470 ---- ---- ---- ---- 22.30 +.70 21.60 1475 ---- ---- ---- ---- 22.70 +.70 22.00 1480 ---- ---- ---- ---- 23.10 +.70 22.40 1485 ---- ---- ---- ---- 23.50 +.70 22.80 1490 ---- ---- ---- ---- 23.90 +.70 23.20 1495 ---- ---- ---- ---- 24.30 +.70 23.60 1500 ---- ---- ---- ---- 24.70 +.70 24.00 1505 ---- ---- ---- ---- 25.20 +.80 24.40 1510 ---- ---- ---- ---- 25.60 +.80 24.80 1515 ---- ---- ---- ---- 26.00 +.80 25.20 1520 ---- ---- ---- ---- 26.50 +.80 25.70 1525 ---- ---- ---- ---- 26.90 +.80 26.10 1530 ---- ---- ---- ---- 27.40 +.90 26.50 1535 ---- ---- ---- ---- 27.80 +.80 27.00 1540 ---- ---- ---- ---- 28.30 +.90 27.40 1545 ---- ---- ---- ---- 28.80 +.90 27.90 1550 ---- ---- ---- ---- 29.20 +.90 28.30 1555 ---- ---- ---- ---- 29.70 +.90 28.80 1560 ---- ---- ---- ---- 30.20 +.90 29.30 1565 ---- ---- ---- ---- 30.70 +.90 29.80 1570 ---- ---- ---- ---- 31.20 +.90 30.30 1575 ---- ---- ---- ---- 31.70 +1.00 30.70 1580 ---- ---- ---- ---- 32.20 +1.00 31.20 1585 ---- ---- ---- ---- 32.80 +1.00 31.80 1590 ---- ---- ---- ---- 33.30 +1.00 32.30 1595 ---- ---- ---- ---- 33.80 +1.00 32.80 1600 ---- ---- ---- ---- 34.40 +1.10 33.30 1605 ---- ---- ---- ---- 34.90 +1.00 33.90 1610 ---- ---- ---- ---- 35.50 +1.10 34.40 1615 ---- ---- ---- ---- 36.00 +1.10 34.90 1620 ---- ---- ---- ---- 36.60 +1.10 35.50 1625 ---- ---- ---- ---- 37.20 +1.10 36.10 1630 ---- ---- ---- ---- 37.80 +1.20 36.60 1635 ---- ---- ---- ---- 38.40 +1.20 37.20 1640 ---- ---- ---- ---- 39.00 +1.20 37.80 1645 ---- ---- ---- ---- 39.60 +1.20 38.40 1650 ---- ---- ---- ---- 40.20 +1.20 39.00 1655 ---- ---- ---- ---- 40.80 +1.20 39.60 1660 ---- ---- ---- ---- 41.50 +1.30 40.20 1665 ---- ---- ---- ---- 42.10 +1.30 40.80 1670 ---- ---- ---- ---- 42.80 +1.30 41.50 1675 ---- ---- ---- ---- 43.40 +1.30 42.10 1680 ---- ---- ---- ---- 44.10 +1.30 42.80 1685 ---- ---- ---- ---- 44.80 +1.40 43.40 1690 ---- ---- ---- ---- 45.50 +1.40 44.10 1695 ---- ---- ---- ---- 46.20 +1.40 44.80 1700 ---- ---- ---- ---- 46.90 +1.50 45.40 1705 ---- ---- ---- ---- 47.60 +1.50 46.10 1710 ---- ---- ---- ---- 48.30 +1.50 46.80 1715 ---- ---- ---- ---- 49.00 +1.50 47.50 1720 ---- ---- ---- ---- 49.80 +1.50 48.30 1725 ---- ---- ---- ---- 50.50 +1.50 49.00 1730 ---- ---- ---- ---- 51.30 +1.50 49.80 1735 ---- ---- ---- ---- 52.10 +1.60 50.50 1740 ---- ---- ---- ---- 52.90 +1.60 51.30 1745 ---- ---- ---- ---- 53.70 +1.60 52.10 1750 ---- ---- ---- ---- 54.50 +1.70 52.80 1755 ---- ---- ---- ---- 55.30 +1.60 53.70 1760 ---- ---- ---- ---- 56.20 +1.70 54.50 1765 ---- ---- ---- ---- 57.00 +1.70 55.30 1770 ---- ---- ---- ---- 57.90 +1.80 56.10 1775 ---- ---- ---- ---- 58.80 +1.80 57.00 1780 ---- ---- ---- ---- 59.70 +1.80 57.90 1785 ---- ---- ---- ---- 60.60 +1.90 58.70 1790 ---- ---- ---- ---- 61.50 +1.80 59.70 1795 ---- ---- ---- ---- 62.40 +1.80 60.60 1800 ---- ---- ---- ---- 63.40 +1.90 61.50 1805 ---- ---- ---- ---- 64.40 +1.90 62.50 1810 ---- ---- ---- ---- 65.40 +2.00 63.40 1815 ---- ---- ---- ---- 66.40 +2.00 64.40 1820 ---- ---- ---- ---- 67.40 +2.00 65.40 1825 ---- ---- ---- ---- 68.50 +2.00 66.50 1830 ---- ---- ---- ---- 69.60 +2.10 67.50 1835 ---- ---- ---- ---- 70.70 +2.10 68.60 1840 ---- ---- ---- ---- 71.80 +2.10 69.70 1845 ---- ---- ---- ---- 72.90 +2.10 70.80 1850 ---- ---- ---- ---- 74.10 +2.20 71.90 1855 ---- ---- ---- ---- 75.30 +2.20 73.10 1860 ---- ---- ---- ---- 76.50 +2.20 74.30 1865 ---- ---- ---- ---- 77.80 +2.30 75.50 1870 ---- ---- ---- ---- 79.10 +2.30 76.80 1875 ---- ---- ---- ---- 80.40 +2.40 78.00 1880 ---- ---- ---- ---- 81.70 +2.40 79.30 1885 ---- ---- ---- ---- 83.10 +2.50 80.60 1890 ---- ---- ---- ---- 84.40 +2.40 82.00 1895 ---- ---- ---- ---- 85.90 +2.50 83.40 1900 ---- ---- ---- ---- 87.30 +2.50 84.80 1905 ---- ---- ---- ---- 88.80 +2.60 86.20 1910 ---- ---- ---- ---- 90.20 +2.50 87.70 1915 ---- ---- ---- ---- 91.80 +2.70 89.10 1920 ---- ---- ---- ---- 93.30 +2.70 90.60 1925 ---- ---- ---- ---- 94.90 +2.70 92.20 1930 ---- ---- ---- ---- 96.50 +2.80 93.70 1935 ---- ---- ---- ---- 98.10 +2.80 95.30 1940 ---- ---- ---- ---- 99.70 +2.80 96.90 1945 ---- ---- ---- ---- 101.40 +2.90 98.50 1950 ---- ---- ---- ---- 103.10 +2.90 100.20 1955 ---- ---- ---- ---- 104.80 +2.90 101.90 1960 ---- ---- ---- ---- 106.50 +2.90 103.60 1965 ---- ---- ---- ---- 108.30 +3.00 105.30 1970 ---- ---- ---- ---- 110.00 +3.00 107.00 1975 ---- ---- ---- ---- 111.90 +3.10 108.80 1980 ---- ---- ---- ---- 113.70 +3.10 110.60 1985 ---- ---- ---- ---- 115.50 +3.10 112.40 1990 ---- ---- ---- ---- 117.40 +3.20 114.20 1995 ---- ---- ---- ---- 119.30 +3.20 116.10 2000 ---- ---- ---- ---- 121.30 +3.30 118.00 2005 ---- ---- ---- ---- 123.30 +3.30 120.00 2010 ---- ---- ---- ---- 125.30 +3.40 121.90 2015 ---- ---- ---- ---- 127.30 +3.40 123.90 2020 ---- ---- ---- ---- 129.40 +3.40 126.00 2025 ---- ---- ---- ---- 131.50 +3.40 128.10 2030 ---- ---- ---- ---- 133.70 +3.50 130.20 2035 ---- ---- ---- ---- 135.90 +3.60 132.30 2040 ---- ---- ---- ---- 138.10 +3.60 134.50 2045 ---- ---- ---- ---- 140.30 +3.60 136.70 2050 ---- ---- ---- ---- 142.60 +3.70 138.90 2055 ---- ---- ---- ---- 144.90 +3.70 141.20 2060 ---- ---- ---- ---- 147.30 +3.80 143.50 2065 ---- ---- ---- ---- 149.70 +3.80 145.90 2070 ---- ---- ---- ---- 152.10 +3.90 148.20 2075 ---- ---- ---- ---- 154.50 +3.90 150.60 2080 ---- ---- ---- ---- 157.00 +3.90 153.10 2085 ---- ---- ---- ---- 159.50 +4.00 155.50 2090 ---- ---- ---- ---- 162.00 +4.00 158.00 2095 ---- ---- ---- ---- 164.50 +4.00 160.50 2100 ---- ---- ---- ---- 167.10 +4.10 163.00 2105 ---- ---- ---- ---- 169.70 +4.10 165.60 2110 ---- ---- ---- ---- 172.40 +4.20 168.20 2115 ---- ---- ---- ---- 175.00 +4.20 170.80 2120 ---- ---- ---- ---- 177.70 +4.20 173.50 2125 ---- ---- ---- ---- 180.40 +4.20 176.20 2130 ---- ---- ---- ---- 183.20 +4.30 178.90 2135 ---- ---- ---- ---- 186.00 +4.40 181.60 2140 ---- ---- ---- ---- 188.80 +4.40 184.40 2145 ---- ---- ---- ---- 191.60 +4.40 187.20 2150 ---- ---- ---- ---- 194.50 +4.50 190.00 2155 ---- ---- ---- ---- 197.40 +4.50 192.90 2160 ---- ---- ---- ---- 200.30 +4.50 195.80 2165 ---- ---- ---- ---- 203.30 +4.60 198.70 2170 ---- ---- ---- ---- 206.30 +4.60 201.70 2175 ---- ---- ---- ---- 209.30 +4.70 204.60 2180 ---- ---- ---- ---- 212.40 +4.80 207.60 2185 ---- ---- ---- ---- 215.40 +4.70 210.70 2190 ---- ---- ---- ---- 218.50 +4.80 213.70 2195 ---- ---- ---- ---- 221.70 +4.90 216.80 2200 ---- ---- ---- ---- 224.80 +4.80 220.00 2205 ---- ---- ---- ---- 228.00 +4.90 223.10 2210 ---- ---- ---- ---- 231.20 +4.90 226.30 2215 ---- ---- ---- ---- 234.40 +4.90 229.50 2220 ---- ---- ---- ---- 237.70 +5.00 232.70 2225 ---- ---- ---- ---- 241.00 +5.10 235.90 2230 ---- ---- ---- ---- 244.30 +5.10 239.20 2235 ---- ---- ---- ---- 247.60 +5.10 242.50 2240 ---- ---- ---- ---- 251.00 +5.20 245.80 2245 ---- ---- ---- ---- 254.30 +5.10 249.20 2250 ---- ---- ---- ---- 257.70 +5.20 252.50 2255 ---- ---- ---- ---- 261.20 +5.30 255.90 2260 ---- ---- ---- ---- 264.60 +5.30 259.30 2265 ---- ---- ---- ---- 268.10 +5.40 262.70 2270 ---- ---- ---- ---- 271.50 +5.30 266.20 2275 ---- ---- ---- ---- 275.00 +5.40 269.60 2280 ---- ---- ---- ---- 278.60 +5.50 273.10 2285 ---- ---- ---- ---- 282.10 +5.50 276.60 2290 ---- ---- ---- ---- 285.70 +5.60 280.10 2295 ---- ---- ---- ---- 289.20 +5.50 283.70 2300 ---- ---- ---- ---- 292.80 +5.60 287.20 2305 ---- ---- ---- ---- 296.40 +5.60 290.80 2310 ---- ---- ---- ---- 300.10 +5.70 294.40 2315 ---- ---- ---- ---- 303.70 +5.70 298.00 2320 ---- ---- ---- ---- 307.40 +5.70 301.70 2325 ---- ---- ---- ---- 311.00 +5.70 305.30 2330 ---- ---- ---- ---- 314.70 +5.70 309.00 2335 ---- ---- ---- ---- 318.40 +5.80 312.60 2340 ---- ---- ---- ---- 322.20 +5.90 316.30 2345 ---- ---- ---- ---- 325.90 +5.90 320.00 2350 ---- ---- ---- ---- 329.60 +5.90 323.70 2355 ---- ---- ---- ---- 333.40 +5.90 327.50 2360 ---- ---- ---- ---- 337.20 +6.00 331.20 2365 ---- ---- ---- ---- 341.00 +6.00 335.00 2370 ---- ---- ---- ---- 344.80 +6.00 338.80 2375 ---- ---- ---- ---- 348.60 +6.10 342.50 2380 ---- ---- ---- ---- 352.40 +6.10 346.30 2385 ---- ---- ---- ---- 356.30 +6.10 350.20 2390 ---- ---- ---- ---- 360.10 +6.10 354.00 2395 ---- ---- ---- ---- 364.00 +6.20 357.80 2400 ---- ---- ---- ---- 367.90 +6.20 361.70 2405 ---- ---- ---- ---- 371.80 +6.30 365.50 2410 ---- ---- ---- ---- 375.70 +6.30 369.40 2415 ---- ---- ---- ---- 379.60 +6.30 373.30 2420 ---- ---- ---- ---- 383.50 +6.30 377.20 2425 ---- ---- ---- ---- 387.40 +6.30 381.10 2430 ---- ---- ---- ---- 391.40 +6.40 385.00 2435 ---- ---- ---- ---- 395.30 +6.40 388.90 2440 ---- ---- ---- ---- 399.30 +6.40 392.90 2445 ---- ---- ---- ---- 403.30 +6.50 396.80 2450 ---- ---- ---- ---- 407.30 +6.50 400.80 2455 ---- ---- ---- ---- 411.30 +6.50 404.80 2460 ---- ---- ---- ---- 415.30 +6.60 408.70 2470 ---- ---- ---- ---- 423.30 +6.60 416.70 2475 ---- ---- ---- ---- 427.40 +6.60 420.80 2480 ---- ---- ---- ---- 431.40 +6.60 424.80 2490 ---- ---- ---- ---- 439.50 +6.60 432.90 2500 ---- ---- ---- ---- 447.70 +6.70 441.00 2510 ---- ---- ---- ---- 455.90 +6.80 449.10 2520 ---- ---- ---- ---- 464.20 +6.90 457.30 2525 ---- ---- ---- ---- 468.30 +6.90 461.40 2530 ---- ---- ---- ---- 472.40 +6.80 465.60 2540 ---- ---- ---- ---- 480.80 +7.00 473.80 2550 ---- ---- ---- ---- 489.10 +7.00 482.10 2560 ---- ---- ---- ---- 497.50 +7.00 490.50 2575 ---- ---- ---- ---- 510.10 +7.10 503.00 2600 ---- ---- ---- ---- 531.30 +7.20 524.10 2625 ---- ---- ---- ---- 552.80 +7.40 545.40 2650 ---- ---- ---- ---- 574.30 +7.40 566.90 2675 ---- ---- ---- ---- 596.10 +7.50 588.60 2700 ---- ---- ---- ---- 618.00 +7.60 610.40 2725 ---- ---- ---- ---- 640.10 +7.70 632.40 2750 ---- ---- ---- ---- 662.30 +7.80 654.50 3500 ---- ---- ---- ---- 1371.00 +9.60 1361.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 19.30 +.50 18.80 1350 ---- ---- ---- ---- 20.90 +.50 20.40 1375 ---- ---- ---- ---- 22.70 +.60 22.10 1400 ---- ---- ---- ---- 24.50 +.60 23.90 1425 ---- ---- ---- ---- 26.50 +.70 25.80 1450 ---- ---- ---- ---- 28.60 +.70 27.90 1475 ---- ---- ---- ---- 30.90 +.90 30.00 1500 ---- ---- ---- ---- 33.20 +.90 32.30 1520 ---- ---- ---- ---- 35.20 +.90 34.30 1525 ---- ---- ---- ---- 35.70 +.90 34.80 1530 ---- ---- ---- ---- 36.20 +.90 35.30 1540 ---- ---- ---- ---- 37.30 +1.00 36.30 1550 ---- ---- ---- ---- 38.40 +1.00 37.40 1560 ---- ---- ---- ---- 39.50 +1.10 38.40 1570 ---- ---- ---- ---- 40.60 +1.10 39.50 1575 ---- ---- ---- ---- 41.20 +1.10 40.10 1580 ---- ---- ---- ---- 41.80 +1.20 40.60 1590 ---- ---- ---- ---- 42.90 +1.10 41.80 1600 ---- ---- ---- ---- 44.10 +1.10 43.00 1610 ---- ---- ---- ---- 45.40 +1.20 44.20 1615 ---- ---- ---- ---- 46.00 +1.20 44.80 1620 ---- ---- ---- ---- 46.60 +1.20 45.40 1625 ---- ---- ---- ---- 47.30 +1.30 46.00 1630 ---- ---- ---- ---- 47.90 +1.30 46.60 1635 ---- ---- ---- ---- 48.60 +1.30 47.30 1640 ---- ---- ---- ---- 49.20 +1.30 47.90 1645 ---- ---- ---- ---- 49.90 +1.30 48.60 1650 ---- ---- ---- ---- 50.60 +1.40 49.20 1655 ---- ---- ---- ---- 51.20 +1.30 49.90 1660 ---- ---- ---- ---- 51.90 +1.40 50.50 1665 ---- ---- ---- ---- 52.60 +1.40 51.20 1670 ---- ---- ---- ---- 53.30 +1.40 51.90 1675 ---- ---- ---- ---- 54.00 +1.40 52.60 1680 ---- ---- ---- ---- 54.80 +1.50 53.30 1685 ---- ---- ---- ---- 55.50 +1.50 54.00 1690 ---- ---- ---- ---- 56.20 +1.50 54.70 1695 ---- ---- ---- ---- 57.00 +1.50 55.50 1700 ---- ---- ---- ---- 57.70 +1.50 56.20 1705 ---- ---- ---- ---- 58.50 +1.60 56.90 1710 ---- ---- ---- ---- 59.30 +1.60 57.70 1715 ---- ---- ---- ---- 60.00 +1.60 58.40 1720 ---- ---- ---- ---- 60.80 +1.60 59.20 1725 ---- ---- ---- ---- 61.60 +1.60 60.00 1730 ---- ---- ---- ---- 62.40 +1.60 60.80 1735 ---- ---- ---- ---- 63.20 +1.60 61.60 1740 ---- ---- ---- ---- 64.10 +1.70 62.40 1745 ---- ---- ---- ---- 64.90 +1.70 63.20 1750 ---- ---- ---- ---- 65.80 +1.80 64.00 1755 ---- ---- ---- ---- 66.60 +1.70 64.90 1760 ---- ---- ---- ---- 67.50 +1.80 65.70 1765 ---- ---- ---- ---- 68.40 +1.80 66.60 1770 ---- ---- ---- ---- 69.30 +1.90 67.40 1775 ---- ---- ---- ---- 70.20 +1.90 68.30 1780 ---- ---- ---- ---- 71.10 +1.90 69.20 1785 ---- ---- ---- ---- 72.10 +2.00 70.10 1790 ---- ---- ---- ---- 73.00 +1.90 71.10 1795 ---- ---- ---- ---- 74.00 +2.00 72.00 1800 ---- ---- ---- ---- 74.90 +1.90 73.00 1805 ---- ---- ---- ---- 75.90 +2.00 73.90 1810 ---- ---- ---- ---- 76.90 +2.00 74.90 1815 ---- ---- ---- ---- 78.00 +2.10 75.90 1820 ---- ---- ---- ---- 79.00 +2.10 76.90 1825 ---- ---- ---- ---- 80.10 +2.10 78.00 1830 ---- ---- ---- ---- 81.20 +2.20 79.00 1835 ---- ---- ---- ---- 82.30 +2.20 80.10 1840 ---- ---- ---- ---- 83.40 +2.20 81.20 1845 ---- ---- ---- ---- 84.60 +2.30 82.30 1850 ---- ---- ---- ---- 85.70 +2.20 83.50 1855 ---- ---- ---- ---- 86.90 +2.30 84.60 1860 ---- ---- ---- ---- 88.10 +2.30 85.80 1865 ---- ---- ---- ---- 89.40 +2.40 87.00 1870 ---- ---- ---- ---- 90.60 +2.30 88.30 1875 ---- ---- ---- ---- 91.90 +2.40 89.50 1880 ---- ---- ---- ---- 93.20 +2.40 90.80 1885 ---- ---- ---- ---- 94.60 +2.50 92.10 1890 ---- ---- ---- ---- 96.00 +2.50 93.50 1895 ---- ---- ---- ---- 97.40 +2.60 94.80 1900 ---- ---- ---- ---- 98.80 +2.60 96.20 1905 ---- ---- ---- ---- 100.20 +2.50 97.70 1910 ---- ---- ---- ---- 101.70 +2.60 99.10 1915 ---- ---- ---- ---- 103.20 +2.60 100.60 1920 ---- ---- ---- ---- 104.80 +2.70 102.10 1925 ---- ---- ---- ---- 106.30 +2.70 103.60 1930 ---- ---- ---- ---- 107.90 +2.70 105.20 1935 ---- ---- ---- ---- 109.50 +2.80 106.70 1940 ---- ---- ---- ---- 111.10 +2.80 108.30 1945 ---- ---- ---- ---- 112.80 +2.90 109.90 1950 ---- ---- ---- ---- 114.50 +2.90 111.60 1955 ---- ---- ---- ---- 116.20 +2.90 113.30 1960 ---- ---- ---- ---- 117.90 +3.00 114.90 1965 ---- ---- ---- ---- 119.60 +2.90 116.70 1970 ---- ---- ---- ---- 121.40 +3.00 118.40 1975 ---- ---- ---- ---- 123.20 +3.00 120.20 1980 ---- ---- ---- ---- 125.00 +3.10 121.90 1985 ---- ---- ---- ---- 126.90 +3.20 123.70 1990 ---- ---- ---- ---- 128.70 +3.10 125.60 1995 ---- ---- ---- ---- 130.60 +3.20 127.40 2000 ---- ---- ---- ---- 132.50 +3.20 129.30 2005 ---- ---- ---- ---- 134.50 +3.30 131.20 2010 ---- ---- ---- ---- 136.40 +3.30 133.10 2015 ---- ---- ---- ---- 138.40 +3.30 135.10 2020 ---- ---- ---- ---- 140.50 +3.40 137.10 2025 ---- ---- ---- ---- 142.50 +3.40 139.10 2030 ---- ---- ---- ---- 144.60 +3.40 141.20 2035 ---- ---- ---- ---- 146.70 +3.40 143.30 2040 ---- ---- ---- ---- 148.90 +3.50 145.40 2045 ---- ---- ---- ---- 151.10 +3.60 147.50 2050 ---- ---- ---- ---- 153.30 +3.60 149.70 2055 ---- ---- ---- ---- 155.60 +3.60 152.00 2060 ---- ---- ---- ---- 157.90 +3.70 154.20 2065 ---- ---- ---- ---- 160.20 +3.70 156.50 2070 ---- ---- ---- ---- 162.60 +3.80 158.80 2075 ---- ---- ---- ---- 165.00 +3.80 161.20 2080 ---- ---- ---- ---- 167.40 +3.80 163.60 2085 ---- ---- ---- ---- 169.80 +3.80 166.00 2090 ---- ---- ---- ---- 172.30 +3.90 168.40 2095 ---- ---- ---- ---- 174.80 +3.90 170.90 2100 ---- ---- ---- ---- 177.30 +3.90 173.40 2105 ---- ---- ---- ---- 179.90 +4.00 175.90 2110 ---- ---- ---- ---- 182.50 +4.00 178.50 2115 ---- ---- ---- ---- 185.10 +4.10 181.00 2120 ---- ---- ---- ---- 187.70 +4.10 183.60 2125 ---- ---- ---- ---- 190.40 +4.10 186.30 2130 ---- ---- ---- ---- 193.10 +4.20 188.90 2135 ---- ---- ---- ---- 195.80 +4.20 191.60 2140 ---- ---- ---- ---- 198.60 +4.30 194.30 2145 ---- ---- ---- ---- 201.40 +4.30 197.10 2150 ---- ---- ---- ---- 204.20 +4.30 199.90 2155 ---- ---- ---- ---- 207.00 +4.30 202.70 2160 ---- ---- ---- ---- 209.90 +4.40 205.50 2165 ---- ---- ---- ---- 212.80 +4.40 208.40 2170 ---- ---- ---- ---- 215.70 +4.50 211.20 2175 ---- ---- ---- ---- 218.70 +4.50 214.20 2180 ---- ---- ---- ---- 221.60 +4.50 217.10 2185 ---- ---- ---- ---- 224.70 +4.60 220.10 2190 ---- ---- ---- ---- 227.70 +4.60 223.10 2195 ---- ---- ---- ---- 230.80 +4.70 226.10 2200 ---- ---- ---- ---- 233.90 +4.70 229.20 2205 ---- ---- ---- ---- 237.00 +4.70 232.30 2210 ---- ---- ---- ---- 240.10 +4.70 235.40 2215 ---- ---- ---- ---- 243.30 +4.80 238.50 2220 ---- ---- ---- ---- 246.50 +4.80 241.70 2225 ---- ---- ---- ---- 249.70 +4.80 244.90 2230 ---- ---- ---- ---- 253.00 +4.90 248.10 2235 ---- ---- ---- ---- 256.20 +4.90 251.30 2240 ---- ---- ---- ---- 259.50 +4.90 254.60 2245 ---- ---- ---- ---- 262.80 +5.00 257.80 2250 ---- ---- ---- ---- 266.20 +5.00 261.20 2255 ---- ---- ---- ---- 269.50 +5.00 264.50 2260 ---- ---- ---- ---- 272.90 +5.10 267.80 2265 ---- ---- ---- ---- 276.30 +5.10 271.20 2270 ---- ---- ---- ---- 279.80 +5.20 274.60 2275 ---- ---- ---- ---- 283.20 +5.20 278.00 2280 ---- ---- ---- ---- 286.70 +5.30 281.40 2285 ---- ---- ---- ---- 290.20 +5.30 284.90 2290 ---- ---- ---- ---- 293.70 +5.30 288.40 2295 ---- ---- ---- ---- 297.20 +5.40 291.80 2300 ---- ---- ---- ---- 300.70 +5.30 295.40 2305 ---- ---- ---- ---- 304.30 +5.40 298.90 2310 ---- ---- ---- ---- 307.80 +5.40 302.40 2315 ---- ---- ---- ---- 311.40 +5.40 306.00 2320 ---- ---- ---- ---- 315.00 +5.40 309.60 2325 ---- ---- ---- ---- 318.60 +5.50 313.10 2330 ---- ---- ---- ---- 322.30 +5.50 316.80 2335 ---- ---- ---- ---- 325.90 +5.50 320.40 2340 ---- ---- ---- ---- 329.60 +5.60 324.00 2345 ---- ---- ---- ---- 333.30 +5.60 327.70 2350 ---- ---- ---- ---- 337.00 +5.70 331.30 2355 ---- ---- ---- ---- 340.70 +5.70 335.00 2360 ---- ---- ---- ---- 344.40 +5.70 338.70 2365 ---- ---- ---- ---- 348.20 +5.80 342.40 2370 ---- ---- ---- ---- 351.90 +5.70 346.20 2375 ---- ---- ---- ---- 355.70 +5.80 349.90 2380 ---- ---- ---- ---- 359.50 +5.80 353.70 2385 ---- ---- ---- ---- 363.30 +5.90 357.40 2390 ---- ---- ---- ---- 367.10 +5.90 361.20 2395 ---- ---- ---- ---- 370.90 +5.90 365.00 2400 ---- ---- ---- ---- 374.80 +6.00 368.80 2405 ---- ---- ---- ---- 378.60 +6.00 372.60 2410 ---- ---- ---- ---- 382.50 +6.00 376.50 2415 ---- ---- ---- ---- 386.30 +6.00 380.30 2420 ---- ---- ---- ---- 390.20 +6.00 384.20 2425 ---- ---- ---- ---- 394.10 +6.00 388.10 2430 ---- ---- ---- ---- 398.00 +6.10 391.90 2435 ---- ---- ---- ---- 401.90 +6.10 395.80 2440 ---- ---- ---- ---- 405.90 +6.20 399.70 2445 ---- ---- ---- ---- 409.80 +6.20 403.60 2450 ---- ---- ---- ---- 413.80 +6.20 407.60 2455 ---- ---- ---- ---- 417.70 +6.20 411.50 2460 ---- ---- ---- ---- 421.70 +6.20 415.50 2465 ---- ---- ---- ---- 425.70 +6.30 419.40 2470 ---- ---- ---- ---- 429.70 +6.30 423.40 2475 ---- ---- ---- ---- 433.70 +6.30 427.40 2480 ---- ---- ---- ---- 437.70 +6.40 431.30 2490 ---- ---- ---- ---- 445.70 +6.30 439.40 2500 ---- ---- ---- ---- 453.80 +6.40 447.40 2510 ---- ---- ---- ---- 462.00 +6.50 455.50 2520 ---- ---- ---- ---- 470.10 +6.50 463.60 2525 ---- ---- ---- ---- 474.20 +6.50 467.70 2530 ---- ---- ---- ---- 478.30 +6.60 471.70 2540 ---- ---- ---- ---- 486.50 +6.60 479.90 2550 ---- ---- ---- ---- 494.80 +6.70 488.10 2560 ---- ---- ---- ---- 503.10 +6.70 496.40 2570 ---- ---- ---- ---- 511.40 +6.70 504.70 2575 ---- ---- ---- ---- 515.60 +6.80 508.80 2600 ---- ---- ---- ---- 536.60 +6.90 529.70 2625 ---- ---- ---- ---- 557.80 +7.00 550.80 2650 ---- ---- ---- ---- 579.10 +7.00 572.10 2675 ---- ---- ---- ---- 600.70 +7.20 593.50 2700 ---- ---- ---- ---- 622.30 +7.20 615.10 2725 ---- ---- ---- ---- 644.20 +7.40 636.80 2750 ---- ---- ---- ---- 666.20 +7.50 658.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 27.50 +.60 26.90 1375 ---- ---- ---- ---- 29.50 +.70 28.80 1400 ---- ---- ---- ---- 31.70 +.80 30.90 1425 ---- ---- ---- ---- 33.90 +.80 33.10 1450 ---- ---- ---- ---- 36.30 +.90 35.40 1475 ---- ---- ---- ---- 38.70 +.90 37.80 1500 ---- ---- ---- ---- 41.30 +.90 40.40 1525 ---- ---- ---- ---- 44.10 +1.10 43.00 1530 ---- ---- ---- ---- 44.60 +1.00 43.60 1540 ---- ---- ---- ---- 45.80 +1.10 44.70 1550 ---- ---- ---- ---- 46.90 +1.10 45.80 1560 ---- ---- ---- ---- 48.10 +1.10 47.00 1570 ---- ---- ---- ---- 49.30 +1.10 48.20 1575 ---- ---- ---- ---- 49.90 +1.10 48.80 1580 ---- ---- ---- ---- 50.60 +1.20 49.40 1590 ---- ---- ---- ---- 51.80 +1.20 50.60 1600 ---- ---- ---- ---- 53.10 +1.30 51.80 1610 ---- ---- ---- ---- 54.40 +1.30 53.10 1620 ---- ---- ---- ---- 55.70 +1.30 54.40 1625 ---- ---- ---- ---- 56.40 +1.30 55.10 1630 ---- ---- ---- ---- 57.10 +1.40 55.70 1635 ---- ---- ---- ---- 57.80 +1.40 56.40 1640 ---- ---- ---- ---- 58.50 +1.40 57.10 1645 ---- ---- ---- ---- 59.10 +1.30 57.80 1650 ---- ---- ---- ---- 59.90 +1.50 58.40 1655 ---- ---- ---- ---- 60.60 +1.50 59.10 1660 ---- ---- ---- ---- 61.30 +1.50 59.80 1665 ---- ---- ---- ---- 62.00 +1.50 60.50 1670 ---- ---- ---- ---- 62.70 +1.40 61.30 1675 ---- ---- ---- ---- 63.50 +1.50 62.00 1680 ---- ---- ---- ---- 64.20 +1.50 62.70 1685 ---- ---- ---- ---- 65.00 +1.60 63.40 1690 ---- ---- ---- ---- 65.70 +1.50 64.20 1695 ---- ---- ---- ---- 66.50 +1.60 64.90 1700 ---- ---- ---- ---- 67.30 +1.60 65.70 1705 ---- ---- ---- ---- 68.10 +1.70 66.40 1710 ---- ---- ---- ---- 68.80 +1.60 67.20 1715 ---- ---- ---- ---- 69.60 +1.60 68.00 1720 ---- ---- ---- ---- 70.40 +1.60 68.80 1725 ---- ---- ---- ---- 71.30 +1.70 69.60 1730 ---- ---- ---- ---- 72.10 +1.70 70.40 1735 ---- ---- ---- ---- 72.90 +1.70 71.20 1740 ---- ---- ---- ---- 73.70 +1.70 72.00 1745 ---- ---- ---- ---- 74.60 +1.80 72.80 1750 ---- ---- ---- ---- 75.40 +1.70 73.70 1755 ---- ---- ---- ---- 76.30 +1.80 74.50 1760 ---- ---- ---- ---- 77.20 +1.80 75.40 1765 ---- ---- ---- ---- 78.10 +1.90 76.20 1770 ---- ---- ---- ---- 79.00 +1.90 77.10 1775 ---- ---- ---- ---- 79.90 +1.90 78.00 1780 ---- ---- ---- ---- 80.80 +1.90 78.90 1785 ---- ---- ---- ---- 81.70 +1.90 79.80 1790 ---- ---- ---- ---- 82.70 +2.00 80.70 1795 ---- ---- ---- ---- 83.60 +2.00 81.60 1800 ---- ---- ---- ---- 84.60 +2.00 82.60 1805 ---- ---- ---- ---- 85.50 +2.00 83.50 1810 ---- ---- ---- ---- 86.50 +2.00 84.50 1815 ---- ---- ---- ---- 87.50 +2.00 85.50 1820 ---- ---- ---- ---- 88.50 +2.10 86.40 1825 ---- ---- ---- ---- 89.60 +2.10 87.50 1830 ---- ---- ---- ---- 90.60 +2.10 88.50 1835 ---- ---- ---- ---- 91.70 +2.20 89.50 1840 ---- ---- ---- ---- 92.80 +2.20 90.60 1845 ---- ---- ---- ---- 93.90 +2.30 91.60 1850 ---- ---- ---- ---- 95.00 +2.30 92.70 1855 ---- ---- ---- ---- 96.10 +2.30 93.80 1860 ---- ---- ---- ---- 97.30 +2.30 95.00 1865 ---- ---- ---- ---- 98.40 +2.30 96.10 1870 ---- ---- ---- ---- 99.60 +2.30 97.30 1875 ---- ---- ---- ---- 100.90 +2.40 98.50 1880 ---- ---- ---- ---- 102.10 +2.40 99.70 1885 ---- ---- ---- ---- 103.40 +2.50 100.90 1890 ---- ---- ---- ---- 104.70 +2.50 102.20 1895 ---- ---- ---- ---- 106.00 +2.50 103.50 1900 ---- ---- ---- ---- 107.30 +2.50 104.80 1905 ---- ---- ---- ---- 108.70 +2.50 106.20 1910 ---- ---- ---- ---- 110.10 +2.60 107.50 1915 ---- ---- ---- ---- 111.50 +2.60 108.90 1920 ---- ---- ---- ---- 113.00 +2.60 110.40 1925 ---- ---- ---- ---- 114.50 +2.70 111.80 1930 ---- ---- ---- ---- 116.00 +2.70 113.30 1935 ---- ---- ---- ---- 117.50 +2.70 114.80 1940 ---- ---- ---- ---- 119.10 +2.80 116.30 1945 ---- ---- ---- ---- 120.60 +2.70 117.90 1950 ---- ---- ---- ---- 122.30 +2.90 119.40 1955 ---- ---- ---- ---- 123.90 +2.90 121.00 1960 ---- ---- ---- ---- 125.50 +2.80 122.70 1965 ---- ---- ---- ---- 127.20 +2.90 124.30 1970 ---- ---- ---- ---- 128.90 +2.90 126.00 1975 ---- ---- ---- ---- 130.70 +3.00 127.70 1980 ---- ---- ---- ---- 132.40 +3.00 129.40 1985 ---- ---- ---- ---- 134.20 +3.00 131.20 1990 ---- ---- ---- ---- 136.00 +3.10 132.90 1995 ---- ---- ---- ---- 137.80 +3.10 134.70 2000 ---- ---- ---- ---- 139.60 +3.10 136.50 2005 ---- ---- ---- ---- 141.50 +3.20 138.30 2010 ---- ---- ---- ---- 143.40 +3.20 140.20 2015 ---- ---- ---- ---- 145.30 +3.20 142.10 2020 ---- ---- ---- ---- 147.20 +3.20 144.00 2025 ---- ---- ---- ---- 149.20 +3.30 145.90 2030 ---- ---- ---- ---- 151.10 +3.30 147.80 2035 ---- ---- ---- ---- 153.20 +3.40 149.80 2040 ---- ---- ---- ---- 155.20 +3.40 151.80 2045 ---- ---- ---- ---- 157.30 +3.50 153.80 2050 ---- ---- ---- ---- 159.40 +3.50 155.90 2055 ---- ---- ---- ---- 161.50 +3.50 158.00 2060 ---- ---- ---- ---- 163.70 +3.60 160.10 2065 ---- ---- ---- ---- 165.90 +3.60 162.30 2070 ---- ---- ---- ---- 168.10 +3.60 164.50 2075 ---- ---- ---- ---- 170.40 +3.70 166.70 2080 ---- ---- ---- ---- 172.70 +3.70 169.00 2085 ---- ---- ---- ---- 175.00 +3.70 171.30 2090 ---- ---- ---- ---- 177.40 +3.80 173.60 2095 ---- ---- ---- ---- 179.80 +3.80 176.00 2100 ---- ---- ---- ---- 182.20 +3.80 178.40 2105 ---- ---- ---- ---- 184.60 +3.80 180.80 2110 ---- ---- ---- ---- 187.10 +3.80 183.30 2115 ---- ---- ---- ---- 189.60 +3.90 185.70 2120 ---- ---- ---- ---- 192.20 +4.00 188.20 2125 ---- ---- ---- ---- 194.70 +3.90 190.80 2130 ---- ---- ---- ---- 197.30 +4.00 193.30 2135 ---- ---- ---- ---- 199.90 +4.00 195.90 2140 ---- ---- ---- ---- 202.60 +4.10 198.50 2145 ---- ---- ---- ---- 205.30 +4.10 201.20 2150 ---- ---- ---- ---- 208.00 +4.20 203.80 2155 ---- ---- ---- ---- 210.70 +4.20 206.50 2160 ---- ---- ---- ---- 213.40 +4.20 209.20 2165 ---- ---- ---- ---- 216.20 +4.20 212.00 2170 ---- ---- ---- ---- 219.00 +4.20 214.80 2175 ---- ---- ---- ---- 221.90 +4.30 217.60 2180 ---- ---- ---- ---- 224.70 +4.30 220.40 2185 ---- ---- ---- ---- 227.60 +4.30 223.30 2190 ---- ---- ---- ---- 230.50 +4.40 226.10 2195 ---- ---- ---- ---- 233.50 +4.40 229.10 2200 ---- ---- ---- ---- 236.50 +4.50 232.00 2205 ---- ---- ---- ---- 239.50 +4.50 235.00 2210 ---- ---- ---- ---- 242.50 +4.50 238.00 2215 ---- ---- ---- ---- 245.60 +4.60 241.00 2220 ---- ---- ---- ---- 248.60 +4.60 244.00 2225 ---- ---- ---- ---- 251.80 +4.70 247.10 2230 ---- ---- ---- ---- 254.90 +4.70 250.20 2235 ---- ---- ---- ---- 258.10 +4.70 253.40 2240 ---- ---- ---- ---- 261.20 +4.70 256.50 2245 ---- ---- ---- ---- 264.50 +4.80 259.70 2250 ---- ---- ---- ---- 267.70 +4.80 262.90 2255 ---- ---- ---- ---- 271.00 +4.90 266.10 2260 ---- ---- ---- ---- 274.30 +4.90 269.40 2265 ---- ---- ---- ---- 277.60 +4.90 272.70 2270 ---- ---- ---- ---- 280.90 +4.90 276.00 2275 ---- ---- ---- ---- 284.20 +4.90 279.30 2280 ---- ---- ---- ---- 287.60 +5.00 282.60 2285 ---- ---- ---- ---- 291.00 +5.00 286.00 2290 ---- ---- ---- ---- 294.40 +5.00 289.40 2295 ---- ---- ---- ---- 297.90 +5.10 292.80 2300 ---- ---- ---- ---- 301.30 +5.10 296.20 2305 ---- ---- ---- ---- 304.80 +5.10 299.70 2310 ---- ---- ---- ---- 308.30 +5.20 303.10 2315 ---- ---- ---- ---- 311.80 +5.20 306.60 2320 ---- ---- ---- ---- 315.30 +5.20 310.10 2325 ---- ---- ---- ---- 318.90 +5.30 313.60 2330 ---- ---- ---- ---- 322.50 +5.30 317.20 2335 ---- ---- ---- ---- 326.00 +5.30 320.70 2340 ---- ---- ---- ---- 329.60 +5.30 324.30 2345 ---- ---- ---- ---- 333.20 +5.30 327.90 2350 ---- ---- ---- ---- 336.90 +5.40 331.50 2355 ---- ---- ---- ---- 340.50 +5.40 335.10 2360 ---- ---- ---- ---- 344.20 +5.50 338.70 2365 ---- ---- ---- ---- 347.90 +5.50 342.40 2370 ---- ---- ---- ---- 351.50 +5.50 346.00 2375 ---- ---- ---- ---- 355.20 +5.50 349.70 2380 ---- ---- ---- ---- 359.00 +5.60 353.40 2385 ---- ---- ---- ---- 362.70 +5.60 357.10 2390 ---- ---- ---- ---- 366.40 +5.60 360.80 2395 ---- ---- ---- ---- 370.20 +5.70 364.50 2400 ---- ---- ---- ---- 373.90 +5.60 368.30 2405 ---- ---- ---- ---- 377.70 +5.70 372.00 2410 ---- ---- ---- ---- 381.50 +5.70 375.80 2415 ---- ---- ---- ---- 385.30 +5.70 379.60 2420 ---- ---- ---- ---- 389.10 +5.70 383.40 2425 ---- ---- ---- ---- 392.90 +5.80 387.10 2430 ---- ---- ---- ---- 396.80 +5.80 391.00 2435 ---- ---- ---- ---- 400.60 +5.80 394.80 2440 ---- ---- ---- ---- 404.50 +5.90 398.60 2445 ---- ---- ---- ---- 408.30 +5.90 402.40 2450 ---- ---- ---- ---- 412.20 +5.90 406.30 2455 ---- ---- ---- ---- 416.10 +6.00 410.10 2460 ---- ---- ---- ---- 420.00 +6.00 414.00 2465 ---- ---- ---- ---- 423.90 +6.00 417.90 2470 ---- ---- ---- ---- 427.80 +6.00 421.80 2475 ---- ---- ---- ---- 431.70 +6.00 425.70 2480 ---- ---- ---- ---- 435.60 +6.00 429.60 2485 ---- ---- ---- ---- 439.60 +6.10 433.50 2490 ---- ---- ---- ---- 443.50 +6.10 437.40 2495 ---- ---- ---- ---- 447.50 +6.10 441.40 2500 ---- ---- ---- ---- 451.50 +6.20 445.30 2510 ---- ---- ---- ---- 459.40 +6.20 453.20 2520 ---- ---- ---- ---- 467.40 +6.20 461.20 2525 ---- ---- ---- ---- 471.40 +6.20 465.20 2530 ---- ---- ---- ---- 475.50 +6.30 469.20 2540 ---- ---- ---- ---- 483.50 +6.30 477.20 2550 ---- ---- ---- ---- 491.60 +6.30 485.30 2560 ---- ---- ---- ---- 499.80 +6.40 493.40 2570 ---- ---- ---- ---- 507.90 +6.40 501.50 2575 ---- ---- ---- ---- 512.00 +6.40 505.60 2580 ---- ---- ---- ---- 516.20 +6.50 509.70 2590 ---- ---- ---- ---- 524.40 +6.60 517.80 2600 ---- ---- ---- ---- 532.70 +6.60 526.10 2625 ---- ---- ---- ---- 553.40 +6.60 546.80 2650 ---- ---- ---- ---- 574.40 +6.70 567.70 2675 ---- ---- ---- ---- 595.60 +6.90 588.70 2700 ---- ---- ---- ---- 616.90 +7.00 609.90 2725 ---- ---- ---- ---- 638.30 +7.00 631.30 2750 ---- ---- ---- ---- 660.00 +7.20 652.80 2775 ---- ---- ---- ---- 681.70 +7.20 674.50 2800 ---- ---- ---- ---- 703.60 +7.30 696.30 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 34.50 +.70 33.80 1375 ---- ---- ---- ---- 36.80 +.80 36.00 1400 ---- ---- ---- ---- 39.10 +.80 38.30 1425 ---- ---- ---- ---- 41.60 +.90 40.70 1450 ---- ---- ---- ---- 44.20 +.90 43.30 1475 ---- ---- ---- ---- 46.90 +1.00 45.90 1500 ---- ---- ---- ---- 49.70 +1.00 48.70 1525 ---- ---- ---- ---- 52.70 +1.10 51.60 1550 ---- ---- ---- ---- 55.80 +1.20 54.60 1560 ---- ---- ---- ---- 57.00 +1.20 55.80 1570 ---- ---- ---- ---- 58.30 +1.20 57.10 1575 ---- ---- ---- ---- 59.00 +1.30 57.70 1580 ---- ---- ---- ---- 59.60 +1.20 58.40 1590 ---- ---- ---- ---- 61.00 +1.30 59.70 1600 ---- ---- ---- ---- 62.30 +1.30 61.00 1610 ---- ---- ---- ---- 63.70 +1.40 62.30 1620 ---- ---- ---- ---- 65.10 +1.40 63.70 1625 ---- ---- ---- ---- 65.80 +1.40 64.40 1630 ---- ---- ---- ---- 66.50 +1.40 65.10 1640 ---- ---- ---- ---- 67.90 +1.40 66.50 1650 ---- ---- ---- ---- 69.40 +1.50 67.90 1655 ---- ---- ---- ---- 70.20 +1.50 68.70 1660 ---- ---- ---- ---- 70.90 +1.50 69.40 1665 ---- ---- ---- ---- 71.70 +1.60 70.10 1670 ---- ---- ---- ---- 72.40 +1.50 70.90 1675 ---- ---- ---- ---- 73.20 +1.60 71.60 1680 ---- ---- ---- ---- 74.00 +1.60 72.40 1685 ---- ---- ---- ---- 74.70 +1.60 73.10 1690 ---- ---- ---- ---- 75.50 +1.60 73.90 1695 ---- ---- ---- ---- 76.30 +1.60 74.70 1700 ---- ---- ---- ---- 77.10 +1.60 75.50 1705 ---- ---- ---- ---- 77.90 +1.70 76.20 1710 ---- ---- ---- ---- 78.70 +1.70 77.00 1715 ---- ---- ---- ---- 79.60 +1.80 77.80 1720 ---- ---- ---- ---- 80.40 +1.80 78.60 1725 ---- ---- ---- ---- 81.20 +1.70 79.50 1730 ---- ---- ---- ---- 82.10 +1.80 80.30 1735 ---- ---- ---- ---- 82.90 +1.80 81.10 1740 ---- ---- ---- ---- 83.80 +1.90 81.90 1745 ---- ---- ---- ---- 84.60 +1.80 82.80 1750 ---- ---- ---- ---- 85.50 +1.90 83.60 1755 ---- ---- ---- ---- 86.40 +1.90 84.50 1760 ---- ---- ---- ---- 87.30 +1.90 85.40 1765 ---- ---- ---- ---- 88.20 +1.90 86.30 1770 ---- ---- ---- ---- 89.10 +2.00 87.10 1775 ---- ---- ---- ---- 90.00 +2.00 88.00 1780 ---- ---- ---- ---- 90.90 +2.00 88.90 1785 ---- ---- ---- ---- 91.80 +1.90 89.90 1790 ---- ---- ---- ---- 92.80 +2.00 90.80 1795 ---- ---- ---- ---- 93.70 +2.00 91.70 1800 ---- ---- ---- ---- 94.70 +2.00 92.70 1805 ---- ---- ---- ---- 95.70 +2.10 93.60 1810 ---- ---- ---- ---- 96.70 +2.10 94.60 1815 ---- ---- ---- ---- 97.70 +2.10 95.60 1820 ---- ---- ---- ---- 98.70 +2.20 96.50 1825 ---- ---- ---- ---- 99.70 +2.20 97.50 1830 ---- ---- ---- ---- 100.70 +2.10 98.60 1835 ---- ---- ---- ---- 101.80 +2.20 99.60 1840 ---- ---- ---- ---- 102.90 +2.30 100.60 1845 ---- ---- ---- ---- 103.90 +2.20 101.70 1850 ---- ---- ---- ---- 105.00 +2.20 102.80 1855 ---- ---- ---- ---- 106.20 +2.30 103.90 1860 ---- ---- ---- ---- 107.30 +2.30 105.00 1865 ---- ---- ---- ---- 108.40 +2.30 106.10 1870 ---- ---- ---- ---- 109.60 +2.40 107.20 1875 ---- ---- ---- ---- 110.80 +2.40 108.40 1880 ---- ---- ---- ---- 112.00 +2.40 109.60 1885 ---- ---- ---- ---- 113.20 +2.40 110.80 1890 ---- ---- ---- ---- 114.50 +2.50 112.00 1895 ---- ---- ---- ---- 115.80 +2.50 113.30 1900 ---- ---- ---- ---- 117.10 +2.50 114.60 1905 ---- ---- ---- ---- 118.40 +2.50 115.90 1910 ---- ---- ---- ---- 119.80 +2.60 117.20 1915 ---- ---- ---- ---- 121.20 +2.60 118.60 1920 ---- ---- ---- ---- 122.60 +2.70 119.90 1925 ---- ---- ---- ---- 124.00 +2.70 121.30 1930 ---- ---- ---- ---- 125.50 +2.70 122.80 1935 ---- ---- ---- ---- 127.00 +2.70 124.30 1940 ---- ---- ---- ---- 128.50 +2.80 125.70 1945 ---- ---- ---- ---- 130.00 +2.70 127.30 1950 ---- ---- ---- ---- 131.60 +2.80 128.80 1955 ---- ---- ---- ---- 133.20 +2.80 130.40 1960 ---- ---- ---- ---- 134.80 +2.80 132.00 1965 ---- ---- ---- ---- 136.50 +2.90 133.60 1970 ---- ---- ---- ---- 138.10 +2.90 135.20 1975 ---- ---- ---- ---- 139.80 +2.90 136.90 1980 ---- ---- ---- ---- 141.50 +2.90 138.60 1985 ---- ---- ---- ---- 143.30 +3.00 140.30 1990 ---- ---- ---- ---- 145.10 +3.10 142.00 1995 ---- ---- ---- ---- 146.80 +3.00 143.80 2000 ---- ---- ---- ---- 148.60 +3.00 145.60 2005 ---- ---- ---- ---- 150.50 +3.10 147.40 2010 ---- ---- ---- ---- 152.30 +3.10 149.20 2015 ---- ---- ---- ---- 154.20 +3.20 151.00 2020 ---- ---- ---- ---- 156.10 +3.20 152.90 2025 ---- ---- ---- ---- 158.00 +3.20 154.80 2030 ---- ---- ---- ---- 159.90 +3.20 156.70 2035 ---- ---- ---- ---- 161.90 +3.30 158.60 2040 ---- ---- ---- ---- 163.90 +3.30 160.60 2045 ---- ---- ---- ---- 165.90 +3.40 162.50 2050 ---- ---- ---- ---- 167.90 +3.30 164.60 2055 ---- ---- ---- ---- 170.00 +3.40 166.60 2060 ---- ---- ---- ---- 172.10 +3.40 168.70 2065 ---- ---- ---- ---- 174.20 +3.40 170.80 2070 ---- ---- ---- ---- 176.40 +3.50 172.90 2075 ---- ---- ---- ---- 178.60 +3.60 175.00 2080 ---- ---- ---- ---- 180.80 +3.60 177.20 2085 ---- ---- ---- ---- 183.10 +3.60 179.50 2090 ---- ---- ---- ---- 185.40 +3.70 181.70 2095 ---- ---- ---- ---- 187.70 +3.70 184.00 2100 ---- ---- ---- ---- 190.10 +3.70 186.40 2105 ---- ---- ---- ---- 192.50 +3.80 188.70 2110 ---- ---- ---- ---- 194.90 +3.80 191.10 2115 ---- ---- ---- ---- 197.40 +3.80 193.60 2120 ---- ---- ---- ---- 199.80 +3.80 196.00 2125 ---- ---- ---- ---- 202.40 +3.90 198.50 2130 ---- ---- ---- ---- 204.90 +3.90 201.00 2135 ---- ---- ---- ---- 207.50 +4.00 203.50 2140 ---- ---- ---- ---- 210.00 +3.90 206.10 2145 ---- ---- ---- ---- 212.70 +4.00 208.70 2150 ---- ---- ---- ---- 215.30 +4.00 211.30 2155 ---- ---- ---- ---- 218.00 +4.10 213.90 2160 ---- ---- ---- ---- 220.70 +4.10 216.60 2165 ---- ---- ---- ---- 223.40 +4.10 219.30 2170 ---- ---- ---- ---- 226.10 +4.10 222.00 2175 ---- ---- ---- ---- 228.90 +4.20 224.70 2180 ---- ---- ---- ---- 231.70 +4.20 227.50 2185 ---- ---- ---- ---- 234.50 +4.20 230.30 2190 ---- ---- ---- ---- 237.40 +4.30 233.10 2195 ---- ---- ---- ---- 240.30 +4.30 236.00 2200 ---- ---- ---- ---- 243.20 +4.30 238.90 2205 ---- ---- ---- ---- 246.10 +4.30 241.80 2210 ---- ---- ---- ---- 249.10 +4.40 244.70 2215 ---- ---- ---- ---- 252.10 +4.40 247.70 2220 ---- ---- ---- ---- 255.10 +4.40 250.70 2225 ---- ---- ---- ---- 258.20 +4.50 253.70 2230 ---- ---- ---- ---- 261.30 +4.60 256.70 2235 ---- ---- ---- ---- 264.40 +4.60 259.80 2240 ---- ---- ---- ---- 267.50 +4.60 262.90 2245 ---- ---- ---- ---- 270.70 +4.70 266.00 2250 ---- ---- ---- ---- 273.80 +4.60 269.20 2255 ---- ---- ---- ---- 277.00 +4.60 272.40 2260 ---- ---- ---- ---- 280.30 +4.70 275.60 2265 ---- ---- ---- ---- 283.50 +4.70 278.80 2270 ---- ---- ---- ---- 286.80 +4.70 282.10 2275 ---- ---- ---- ---- 290.10 +4.80 285.30 2280 ---- ---- ---- ---- 293.40 +4.80 288.60 2285 ---- ---- ---- ---- 296.80 +4.90 291.90 2290 ---- ---- ---- ---- 300.20 +4.90 295.30 2295 ---- ---- ---- ---- 303.60 +4.90 298.70 2300 ---- ---- ---- ---- 307.00 +5.00 302.00 2305 ---- ---- ---- ---- 310.40 +5.00 305.40 2310 ---- ---- ---- ---- 313.80 +4.90 308.90 2315 ---- ---- ---- ---- 317.30 +5.00 312.30 2320 ---- ---- ---- ---- 320.80 +5.00 315.80 2325 ---- ---- ---- ---- 324.30 +5.10 319.20 2330 ---- ---- ---- ---- 327.80 +5.10 322.70 2335 ---- ---- ---- ---- 331.40 +5.20 326.20 2340 ---- ---- ---- ---- 334.90 +5.10 329.80 2345 ---- ---- ---- ---- 338.50 +5.20 333.30 2350 ---- ---- ---- ---- 342.10 +5.20 336.90 2355 ---- ---- ---- ---- 345.70 +5.20 340.50 2360 ---- ---- ---- ---- 349.30 +5.20 344.10 2365 ---- ---- ---- ---- 352.90 +5.20 347.70 2370 ---- ---- ---- ---- 356.60 +5.30 351.30 2375 ---- ---- ---- ---- 360.30 +5.40 354.90 2380 ---- ---- ---- ---- 363.90 +5.30 358.60 2385 ---- ---- ---- ---- 367.60 +5.40 362.20 2390 ---- ---- ---- ---- 371.30 +5.40 365.90 2395 ---- ---- ---- ---- 375.10 +5.50 369.60 2400 ---- ---- ---- ---- 378.80 +5.50 373.30 2405 ---- ---- ---- ---- 382.50 +5.40 377.10 2410 ---- ---- ---- ---- 386.30 +5.50 380.80 2415 ---- ---- ---- ---- 390.10 +5.60 384.50 2420 ---- ---- ---- ---- 393.90 +5.60 388.30 2425 ---- ---- ---- ---- 397.70 +5.60 392.10 2430 ---- ---- ---- ---- 401.50 +5.60 395.90 2435 ---- ---- ---- ---- 405.30 +5.60 399.70 2440 ---- ---- ---- ---- 409.10 +5.60 403.50 2445 ---- ---- ---- ---- 413.00 +5.70 407.30 2450 ---- ---- ---- ---- 416.80 +5.70 411.10 2455 ---- ---- ---- ---- 420.70 +5.70 415.00 2460 ---- ---- ---- ---- 424.60 +5.80 418.80 2465 ---- ---- ---- ---- 428.50 +5.80 422.70 2470 ---- ---- ---- ---- 432.40 +5.80 426.60 2475 ---- ---- ---- ---- 436.30 +5.80 430.50 2480 ---- ---- ---- ---- 440.20 +5.90 434.30 2485 ---- ---- ---- ---- 444.10 +5.80 438.30 2490 ---- ---- ---- ---- 448.10 +5.90 442.20 2495 ---- ---- ---- ---- 452.00 +5.90 446.10 2500 ---- ---- ---- ---- 456.00 +6.00 450.00 2505 ---- ---- ---- ---- 459.90 +5.90 454.00 2510 ---- ---- ---- ---- 463.90 +6.00 457.90 2515 ---- ---- ---- ---- 467.90 +6.00 461.90 2520 ---- ---- ---- ---- 471.90 +6.00 465.90 2525 ---- ---- ---- ---- 475.90 +6.00 469.90 2530 ---- ---- ---- ---- 479.90 +6.10 473.80 2540 ---- ---- ---- ---- 488.00 +6.10 481.90 2550 ---- ---- ---- ---- 496.00 +6.10 489.90 2560 ---- ---- ---- ---- 504.10 +6.10 498.00 2570 ---- ---- ---- ---- 512.30 +6.20 506.10 2575 ---- ---- ---- ---- 516.40 +6.30 510.10 2580 ---- ---- ---- ---- 520.50 +6.30 514.20 2590 ---- ---- ---- ---- 528.70 +6.30 522.40 2600 ---- ---- ---- ---- 536.90 +6.30 530.60 2610 ---- ---- ---- ---- 545.20 +6.40 538.80 2625 ---- ---- ---- ---- 557.60 +6.40 551.20 2650 ---- ---- ---- ---- 578.50 +6.50 572.00 2675 ---- ---- ---- ---- 599.60 +6.60 593.00 2700 ---- ---- ---- ---- 620.80 +6.70 614.10 2725 ---- ---- ---- ---- 642.20 +6.80 635.40 2750 ---- ---- ---- ---- 663.80 +6.90 656.90 2775 ---- ---- ---- ---- 685.40 +6.90 678.50 2800 ---- ---- ---- ---- 707.20 +7.00 700.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 44.00 +.80 43.20 1400 ---- ---- ---- ---- 46.60 +.90 45.70 1425 ---- ---- ---- ---- 49.30 +1.00 48.30 1450 ---- ---- ---- ---- 52.10 +1.00 51.10 1475 ---- ---- ---- ---- 54.90 +1.00 53.90 1500 ---- ---- ---- ---- 57.90 +1.10 56.80 1525 ---- ---- ---- ---- 61.00 +1.10 59.90 1550 ---- ---- ---- ---- 64.30 +1.30 63.00 1570 ---- ---- ---- ---- 66.90 +1.30 65.60 1575 ---- ---- ---- ---- 67.60 +1.30 66.30 1580 ---- ---- ---- ---- 68.30 +1.30 67.00 1590 ---- ---- ---- ---- 69.70 +1.40 68.30 1600 ---- ---- ---- ---- 71.10 +1.40 69.70 1610 ---- ---- ---- ---- 72.50 +1.40 71.10 1620 ---- ---- ---- ---- 73.90 +1.40 72.50 1625 ---- ---- ---- ---- 74.70 +1.50 73.20 1630 ---- ---- ---- ---- 75.40 +1.50 73.90 1640 ---- ---- ---- ---- 76.90 +1.50 75.40 1650 ---- ---- ---- ---- 78.40 +1.50 76.90 1660 ---- ---- ---- ---- 79.90 +1.50 78.40 1670 ---- ---- ---- ---- 81.50 +1.60 79.90 1675 ---- ---- ---- ---- 82.20 +1.60 80.60 1680 ---- ---- ---- ---- 83.00 +1.60 81.40 1685 ---- ---- ---- ---- 83.80 +1.60 82.20 1690 ---- ---- ---- ---- 84.60 +1.60 83.00 1695 ---- ---- ---- ---- 85.40 +1.60 83.80 1700 ---- ---- ---- ---- 86.20 +1.60 84.60 1705 ---- ---- ---- ---- 87.10 +1.70 85.40 1710 ---- ---- ---- ---- 87.90 +1.70 86.20 1715 ---- ---- ---- ---- 88.70 +1.70 87.00 1720 ---- ---- ---- ---- 89.60 +1.80 87.80 1725 ---- ---- ---- ---- 90.40 +1.80 88.60 1730 ---- ---- ---- ---- 91.20 +1.70 89.50 1735 ---- ---- ---- ---- 92.10 +1.80 90.30 1740 ---- ---- ---- ---- 93.00 +1.90 91.10 1745 ---- ---- ---- ---- 93.80 +1.80 92.00 1750 ---- ---- ---- ---- 94.70 +1.90 92.80 1755 ---- ---- ---- ---- 95.60 +1.90 93.70 1760 ---- ---- ---- ---- 96.50 +1.90 94.60 1765 ---- ---- ---- ---- 97.40 +2.00 95.40 1770 ---- ---- ---- ---- 98.30 +2.00 96.30 1775 ---- ---- ---- ---- 99.20 +2.00 97.20 1780 ---- ---- ---- ---- 100.10 +2.00 98.10 1785 ---- ---- ---- ---- 101.00 +2.00 99.00 1790 ---- ---- ---- ---- 101.90 +2.00 99.90 1795 ---- ---- ---- ---- 102.90 +2.10 100.80 1800 ---- ---- ---- ---- 103.80 +2.00 101.80 1805 ---- ---- ---- ---- 104.80 +2.10 102.70 1810 ---- ---- ---- ---- 105.80 +2.10 103.70 1815 ---- ---- ---- ---- 106.70 +2.10 104.60 1820 ---- ---- ---- ---- 107.70 +2.10 105.60 1825 ---- ---- ---- ---- 108.70 +2.10 106.60 1830 ---- ---- ---- ---- 109.70 +2.10 107.60 1835 ---- ---- ---- ---- 110.80 +2.20 108.60 1840 ---- ---- ---- ---- 111.80 +2.20 109.60 1845 ---- ---- ---- ---- 112.80 +2.20 110.60 1850 ---- ---- ---- ---- 113.90 +2.30 111.60 1855 ---- ---- ---- ---- 115.00 +2.30 112.70 1860 ---- ---- ---- ---- 116.00 +2.30 113.70 1865 ---- ---- ---- ---- 117.10 +2.30 114.80 1870 ---- ---- ---- ---- 118.30 +2.40 115.90 1875 ---- ---- ---- ---- 119.40 +2.40 117.00 1880 ---- ---- ---- ---- 120.50 +2.40 118.10 1885 ---- ---- ---- ---- 121.70 +2.40 119.30 1890 ---- ---- ---- ---- 122.90 +2.50 120.40 1895 ---- ---- ---- ---- 124.10 +2.50 121.60 1900 ---- ---- ---- ---- 125.30 +2.50 122.80 1905 ---- ---- ---- ---- 126.60 +2.60 124.00 1910 ---- ---- ---- ---- 127.80 +2.50 125.30 1915 ---- ---- ---- ---- 129.10 +2.50 126.60 1920 ---- ---- ---- ---- 130.40 +2.60 127.80 1925 ---- ---- ---- ---- 131.80 +2.60 129.20 1930 ---- ---- ---- ---- 133.10 +2.60 130.50 1935 ---- ---- ---- ---- 134.50 +2.60 131.90 1940 ---- ---- ---- ---- 135.90 +2.60 133.30 1945 ---- ---- ---- ---- 137.40 +2.70 134.70 1950 ---- ---- ---- ---- 138.90 +2.80 136.10 1955 ---- ---- ---- ---- 140.40 +2.80 137.60 1960 ---- ---- ---- ---- 141.90 +2.80 139.10 1965 ---- ---- ---- ---- 143.40 +2.80 140.60 1970 ---- ---- ---- ---- 145.00 +2.80 142.20 1975 ---- ---- ---- ---- 146.60 +2.80 143.80 1980 ---- ---- ---- ---- 148.30 +2.90 145.40 1985 ---- ---- ---- ---- 149.90 +2.90 147.00 1990 ---- ---- ---- ---- 151.60 +2.90 148.70 1995 ---- ---- ---- ---- 153.30 +3.00 150.30 2000 ---- ---- ---- ---- 155.00 +3.00 152.00 2005 ---- ---- ---- ---- 156.80 +3.00 153.80 2010 ---- ---- ---- ---- 158.60 +3.10 155.50 2015 ---- ---- ---- ---- 160.40 +3.10 157.30 2020 ---- ---- ---- ---- 162.20 +3.10 159.10 2025 ---- ---- ---- ---- 164.00 +3.10 160.90 2030 ---- ---- ---- ---- 165.90 +3.20 162.70 2035 ---- ---- ---- ---- 167.80 +3.20 164.60 2040 ---- ---- ---- ---- 169.70 +3.20 166.50 2045 ---- ---- ---- ---- 171.60 +3.20 168.40 2050 ---- ---- ---- ---- 173.60 +3.30 170.30 2055 ---- ---- ---- ---- 175.50 +3.30 172.20 2060 ---- ---- ---- ---- 177.50 +3.30 174.20 2065 ---- ---- ---- ---- 179.60 +3.40 176.20 2070 ---- ---- ---- ---- 181.60 +3.40 178.20 2075 ---- ---- ---- ---- 183.70 +3.50 180.20 2080 ---- ---- ---- ---- 185.80 +3.50 182.30 2085 ---- ---- ---- ---- 187.90 +3.50 184.40 2090 ---- ---- ---- ---- 190.00 +3.50 186.50 2095 ---- ---- ---- ---- 192.20 +3.50 188.70 2100 ---- ---- ---- ---- 194.50 +3.60 190.90 2105 ---- ---- ---- ---- 196.70 +3.60 193.10 2110 ---- ---- ---- ---- 199.00 +3.60 195.40 2115 ---- ---- ---- ---- 201.30 +3.60 197.70 2120 ---- ---- ---- ---- 203.70 +3.70 200.00 2125 ---- ---- ---- ---- 206.10 +3.70 202.40 2130 ---- ---- ---- ---- 208.50 +3.70 204.80 2135 ---- ---- ---- ---- 211.00 +3.80 207.20 2140 ---- ---- ---- ---- 213.50 +3.80 209.70 2145 ---- ---- ---- ---- 216.00 +3.80 212.20 2150 ---- ---- ---- ---- 218.50 +3.80 214.70 2155 ---- ---- ---- ---- 221.10 +3.90 217.20 2160 ---- ---- ---- ---- 223.70 +3.90 219.80 2165 ---- ---- ---- ---- 226.30 +3.90 222.40 2170 ---- ---- ---- ---- 229.00 +4.00 225.00 2175 ---- ---- ---- ---- 231.60 +4.00 227.60 2180 ---- ---- ---- ---- 234.30 +4.00 230.30 2185 ---- ---- ---- ---- 237.10 +4.10 233.00 2190 ---- ---- ---- ---- 239.80 +4.10 235.70 2195 ---- ---- ---- ---- 242.60 +4.20 238.40 2200 ---- ---- ---- ---- 245.40 +4.20 241.20 2205 ---- ---- ---- ---- 248.20 +4.20 244.00 2210 ---- ---- ---- ---- 251.10 +4.30 246.80 2215 ---- ---- ---- ---- 254.00 +4.30 249.70 2220 ---- ---- ---- ---- 256.90 +4.30 252.60 2225 ---- ---- ---- ---- 259.80 +4.30 255.50 2230 ---- ---- ---- ---- 262.80 +4.40 258.40 2235 ---- ---- ---- ---- 265.80 +4.40 261.40 2240 ---- ---- ---- ---- 268.80 +4.40 264.40 2245 ---- ---- ---- ---- 271.80 +4.40 267.40 2250 ---- ---- ---- ---- 274.90 +4.40 270.50 2255 ---- ---- ---- ---- 278.00 +4.50 273.50 2260 ---- ---- ---- ---- 281.10 +4.50 276.60 2265 ---- ---- ---- ---- 284.30 +4.50 279.80 2270 ---- ---- ---- ---- 287.50 +4.60 282.90 2275 ---- ---- ---- ---- 290.70 +4.60 286.10 2280 ---- ---- ---- ---- 293.90 +4.60 289.30 2285 ---- ---- ---- ---- 297.20 +4.70 292.50 2290 ---- ---- ---- ---- 300.50 +4.70 295.80 2295 ---- ---- ---- ---- 303.80 +4.80 299.00 2300 ---- ---- ---- ---- 307.10 +4.80 302.30 2305 ---- ---- ---- ---- 310.40 +4.70 305.70 2310 ---- ---- ---- ---- 313.80 +4.80 309.00 2315 ---- ---- ---- ---- 317.20 +4.80 312.40 2320 ---- ---- ---- ---- 320.60 +4.80 315.80 2325 ---- ---- ---- ---- 324.00 +4.80 319.20 2330 ---- ---- ---- ---- 327.50 +4.90 322.60 2335 ---- ---- ---- ---- 331.00 +5.00 326.00 2340 ---- ---- ---- ---- 334.50 +5.00 329.50 2345 ---- ---- ---- ---- 338.00 +5.00 333.00 2350 ---- ---- ---- ---- 341.50 +5.00 336.50 2355 ---- ---- ---- ---- 345.00 +5.00 340.00 2360 ---- ---- ---- ---- 348.60 +5.10 343.50 2365 ---- ---- ---- ---- 352.20 +5.10 347.10 2370 ---- ---- ---- ---- 355.80 +5.10 350.70 2375 ---- ---- ---- ---- 359.40 +5.10 354.30 2380 ---- ---- ---- ---- 363.00 +5.10 357.90 2385 ---- ---- ---- ---- 366.70 +5.20 361.50 2390 ---- ---- ---- ---- 370.30 +5.20 365.10 2395 ---- ---- ---- ---- 374.00 +5.30 368.70 2400 ---- ---- ---- ---- 377.70 +5.30 372.40 2405 ---- ---- ---- ---- 381.40 +5.30 376.10 2410 ---- ---- ---- ---- 385.10 +5.30 379.80 2415 ---- ---- ---- ---- 388.80 +5.30 383.50 2420 ---- ---- ---- ---- 392.50 +5.30 387.20 2425 ---- ---- ---- ---- 396.30 +5.40 390.90 2430 ---- ---- ---- ---- 400.00 +5.40 394.60 2435 ---- ---- ---- ---- 403.80 +5.40 398.40 2440 ---- ---- ---- ---- 407.60 +5.50 402.10 2445 ---- ---- ---- ---- 411.40 +5.50 405.90 2450 ---- ---- ---- ---- 415.20 +5.50 409.70 2455 ---- ---- ---- ---- 419.00 +5.50 413.50 2460 ---- ---- ---- ---- 422.80 +5.50 417.30 2465 ---- ---- ---- ---- 426.60 +5.50 421.10 2470 ---- ---- ---- ---- 430.50 +5.60 424.90 2475 ---- ---- ---- ---- 434.30 +5.60 428.70 2480 ---- ---- ---- ---- 438.20 +5.60 432.60 2485 ---- ---- ---- ---- 442.00 +5.60 436.40 2490 ---- ---- ---- ---- 445.90 +5.60 440.30 2495 ---- ---- ---- ---- 449.80 +5.70 444.10 2500 ---- ---- ---- ---- 453.70 +5.70 448.00 2505 ---- ---- ---- ---- 457.60 +5.70 451.90 2510 ---- ---- ---- ---- 461.50 +5.70 455.80 2515 ---- ---- ---- ---- 465.40 +5.70 459.70 2520 ---- ---- ---- ---- 469.40 +5.80 463.60 2525 ---- ---- ---- ---- 473.30 +5.80 467.50 2530 ---- ---- ---- ---- 477.30 +5.90 471.40 2535 ---- ---- ---- ---- 481.20 +5.80 475.40 2540 ---- ---- ---- ---- 485.20 +5.90 479.30 2550 ---- ---- ---- ---- 493.10 +5.90 487.20 2560 ---- ---- ---- ---- 501.10 +5.90 495.20 2570 ---- ---- ---- ---- 509.20 +6.00 503.20 2575 ---- ---- ---- ---- 513.20 +6.00 507.20 2580 ---- ---- ---- ---- 517.20 +6.00 511.20 2590 ---- ---- ---- ---- 525.30 +6.10 519.20 2600 ---- ---- ---- ---- 533.40 +6.10 527.30 2610 ---- ---- ---- ---- 541.60 +6.20 535.40 2620 ---- ---- ---- ---- 549.70 +6.10 543.60 2625 ---- ---- ---- ---- 553.80 +6.20 547.60 2630 ---- ---- ---- ---- 558.00 +6.30 551.70 2650 ---- ---- ---- ---- 574.40 +6.30 568.10 2675 ---- ---- ---- ---- 595.20 +6.40 588.80 2700 ---- ---- ---- ---- 616.20 +6.50 609.70 2725 ---- ---- ---- ---- 637.30 +6.60 630.70 2750 ---- ---- ---- ---- 658.50 +6.60 651.90 2775 ---- ---- ---- ---- 679.90 +6.70 673.20 2800 ---- ---- ---- ---- 701.40 +6.80 694.60 2825 ---- ---- ---- ---- 723.10 +6.90 716.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 54.10 +1.00 53.10 1425 ---- ---- ---- ---- 56.90 +1.00 55.90 1450 ---- ---- ---- ---- 59.90 +1.10 58.80 1475 ---- ---- ---- ---- 63.00 +1.20 61.80 1500 ---- ---- ---- ---- 66.10 +1.20 64.90 1525 ---- ---- ---- ---- 69.40 +1.30 68.10 1550 ---- ---- ---- ---- 72.70 +1.30 71.40 1575 ---- ---- ---- ---- 76.20 +1.30 74.90 1580 ---- ---- ---- ---- 76.90 +1.40 75.50 1590 ---- ---- ---- ---- 78.40 +1.40 77.00 1600 ---- ---- ---- ---- 79.80 +1.40 78.40 1610 ---- ---- ---- ---- 81.30 +1.50 79.80 1620 ---- ---- ---- ---- 82.80 +1.50 81.30 1625 ---- ---- ---- ---- 83.50 +1.50 82.00 1630 ---- ---- ---- ---- 84.30 +1.50 82.80 1640 ---- ---- ---- ---- 85.80 +1.60 84.20 1650 ---- ---- ---- ---- 87.30 +1.50 85.80 1660 ---- ---- ---- ---- 88.90 +1.60 87.30 1670 ---- ---- ---- ---- 90.50 +1.60 88.90 1675 ---- ---- ---- ---- 91.30 +1.70 89.60 1680 ---- ---- ---- ---- 92.10 +1.70 90.40 1685 ---- ---- ---- ---- 92.90 +1.70 91.20 1690 ---- ---- ---- ---- 93.70 +1.70 92.00 1695 ---- ---- ---- ---- 94.50 +1.70 92.80 1700 ---- ---- ---- ---- 95.40 +1.80 93.60 1705 ---- ---- ---- ---- 96.20 +1.70 94.50 1710 ---- ---- ---- ---- 97.00 +1.70 95.30 1715 ---- ---- ---- ---- 97.90 +1.80 96.10 1720 ---- ---- ---- ---- 98.70 +1.80 96.90 1725 ---- ---- ---- ---- 99.60 +1.80 97.80 1730 ---- ---- ---- ---- 100.50 +1.90 98.60 1735 ---- ---- ---- ---- 101.30 +1.80 99.50 1740 ---- ---- ---- ---- 102.20 +1.90 100.30 1745 ---- ---- ---- ---- 103.10 +1.90 101.20 1750 ---- ---- ---- ---- 104.00 +1.90 102.10 1755 ---- ---- ---- ---- 104.80 +1.90 102.90 1760 ---- ---- ---- ---- 105.70 +1.90 103.80 1765 ---- ---- ---- ---- 106.60 +1.90 104.70 1770 ---- ---- ---- ---- 107.50 +1.90 105.60 1775 ---- ---- ---- ---- 108.50 +2.00 106.50 1780 ---- ---- ---- ---- 109.40 +2.00 107.40 1785 ---- ---- ---- ---- 110.30 +2.00 108.30 1790 ---- ---- ---- ---- 111.20 +2.00 109.20 1795 ---- ---- ---- ---- 112.20 +2.10 110.10 1800 ---- ---- ---- ---- 113.10 +2.00 111.10 1805 ---- ---- ---- ---- 114.10 +2.10 112.00 1810 ---- ---- ---- ---- 115.10 +2.10 113.00 1815 ---- ---- ---- ---- 116.00 +2.10 113.90 1820 ---- ---- ---- ---- 117.00 +2.10 114.90 1825 ---- ---- ---- ---- 118.00 +2.10 115.90 1830 ---- ---- ---- ---- 119.00 +2.20 116.80 1835 ---- ---- ---- ---- 120.10 +2.30 117.80 1840 ---- ---- ---- ---- 121.10 +2.30 118.80 1845 ---- ---- ---- ---- 122.10 +2.20 119.90 1850 ---- ---- ---- ---- 123.20 +2.30 120.90 1855 ---- ---- ---- ---- 124.20 +2.30 121.90 1860 ---- ---- ---- ---- 125.30 +2.30 123.00 1865 ---- ---- ---- ---- 126.40 +2.40 124.00 1870 ---- ---- ---- ---- 127.50 +2.40 125.10 1875 ---- ---- ---- ---- 128.60 +2.40 126.20 1880 ---- ---- ---- ---- 129.70 +2.40 127.30 1885 ---- ---- ---- ---- 130.90 +2.50 128.40 1890 ---- ---- ---- ---- 132.00 +2.40 129.60 1895 ---- ---- ---- ---- 133.20 +2.50 130.70 1900 ---- ---- ---- ---- 134.40 +2.50 131.90 1905 ---- ---- ---- ---- 135.60 +2.50 133.10 1910 ---- ---- ---- ---- 136.90 +2.60 134.30 1915 ---- ---- ---- ---- 138.10 +2.50 135.60 1920 ---- ---- ---- ---- 139.40 +2.60 136.80 1925 ---- ---- ---- ---- 140.70 +2.60 138.10 1930 ---- ---- ---- ---- 142.00 +2.60 139.40 1935 ---- ---- ---- ---- 143.40 +2.70 140.70 1940 ---- ---- ---- ---- 144.80 +2.70 142.10 1945 ---- ---- ---- ---- 146.20 +2.70 143.50 1950 ---- ---- ---- ---- 147.60 +2.70 144.90 1955 ---- ---- ---- ---- 149.10 +2.80 146.30 1960 ---- ---- ---- ---- 150.50 +2.70 147.80 1965 ---- ---- ---- ---- 152.10 +2.80 149.30 1970 ---- ---- ---- ---- 153.60 +2.80 150.80 1975 ---- ---- ---- ---- 155.20 +2.90 152.30 1980 ---- ---- ---- ---- 156.80 +2.90 153.90 1985 ---- ---- ---- ---- 158.40 +2.90 155.50 1990 ---- ---- ---- ---- 160.10 +3.00 157.10 1995 ---- ---- ---- ---- 161.70 +2.90 158.80 2000 ---- ---- ---- ---- 163.40 +2.90 160.50 2005 ---- ---- ---- ---- 165.20 +3.00 162.20 2010 ---- ---- ---- ---- 166.90 +3.00 163.90 2015 ---- ---- ---- ---- 168.70 +3.10 165.60 2020 ---- ---- ---- ---- 170.50 +3.10 167.40 2025 ---- ---- ---- ---- 172.30 +3.10 169.20 2030 ---- ---- ---- ---- 174.10 +3.10 171.00 2035 ---- ---- ---- ---- 176.00 +3.20 172.80 2040 ---- ---- ---- ---- 177.90 +3.20 174.70 2045 ---- ---- ---- ---- 179.80 +3.20 176.60 2050 ---- ---- ---- ---- 181.70 +3.20 178.50 2055 ---- ---- ---- ---- 183.60 +3.20 180.40 2060 ---- ---- ---- ---- 185.60 +3.30 182.30 2065 ---- ---- ---- ---- 187.60 +3.30 184.30 2070 ---- ---- ---- ---- 189.60 +3.40 186.20 2075 ---- ---- ---- ---- 191.60 +3.40 188.20 2080 ---- ---- ---- ---- 193.70 +3.40 190.30 2085 ---- ---- ---- ---- 195.70 +3.40 192.30 2090 ---- ---- ---- ---- 197.90 +3.50 194.40 2095 ---- ---- ---- ---- 200.00 +3.50 196.50 2100 ---- ---- ---- ---- 202.20 +3.50 198.70 2105 ---- ---- ---- ---- 204.40 +3.60 200.80 2110 ---- ---- ---- ---- 206.60 +3.60 203.00 2115 ---- ---- ---- ---- 208.90 +3.60 205.30 2120 ---- ---- ---- ---- 211.20 +3.60 207.60 2125 ---- ---- ---- ---- 213.50 +3.60 209.90 2130 ---- ---- ---- ---- 215.90 +3.70 212.20 2135 ---- ---- ---- ---- 218.30 +3.70 214.60 2140 ---- ---- ---- ---- 220.80 +3.80 217.00 2145 ---- ---- ---- ---- 223.20 +3.70 219.50 2150 ---- ---- ---- ---- 225.70 +3.80 221.90 2155 ---- ---- ---- ---- 228.30 +3.90 224.40 2160 ---- ---- ---- ---- 230.80 +3.80 227.00 2165 ---- ---- ---- ---- 233.40 +3.90 229.50 2170 ---- ---- ---- ---- 236.00 +3.90 232.10 2175 ---- ---- ---- ---- 238.60 +3.90 234.70 2180 ---- ---- ---- ---- 241.30 +4.00 237.30 2185 ---- ---- ---- ---- 244.00 +4.00 240.00 2190 ---- ---- ---- ---- 246.70 +4.00 242.70 2195 ---- ---- ---- ---- 249.40 +4.00 245.40 2200 ---- ---- ---- ---- 252.20 +4.10 248.10 2205 ---- ---- ---- ---- 255.00 +4.10 250.90 2210 ---- ---- ---- ---- 257.80 +4.10 253.70 2215 ---- ---- ---- ---- 260.60 +4.10 256.50 2220 ---- ---- ---- ---- 263.50 +4.20 259.30 2225 ---- ---- ---- ---- 266.40 +4.20 262.20 2230 ---- ---- ---- ---- 269.30 +4.20 265.10 2235 ---- ---- ---- ---- 272.30 +4.30 268.00 2240 ---- ---- ---- ---- 275.20 +4.30 270.90 2245 ---- ---- ---- ---- 278.30 +4.40 273.90 2250 ---- ---- ---- ---- 281.30 +4.40 276.90 2255 ---- ---- ---- ---- 284.30 +4.30 280.00 2260 ---- ---- ---- ---- 287.40 +4.40 283.00 2265 ---- ---- ---- ---- 290.50 +4.40 286.10 2270 ---- ---- ---- ---- 293.70 +4.50 289.20 2275 ---- ---- ---- ---- 296.80 +4.40 292.40 2280 ---- ---- ---- ---- 300.00 +4.50 295.50 2285 ---- ---- ---- ---- 303.30 +4.60 298.70 2290 ---- ---- ---- ---- 306.50 +4.60 301.90 2295 ---- ---- ---- ---- 309.80 +4.60 305.20 2300 ---- ---- ---- ---- 313.10 +4.70 308.40 2305 ---- ---- ---- ---- 316.40 +4.70 311.70 2310 ---- ---- ---- ---- 319.70 +4.70 315.00 2315 ---- ---- ---- ---- 323.10 +4.70 318.40 2320 ---- ---- ---- ---- 326.40 +4.70 321.70 2325 ---- ---- ---- ---- 329.90 +4.80 325.10 2330 ---- ---- ---- ---- 333.30 +4.80 328.50 2335 ---- ---- ---- ---- 336.70 +4.80 331.90 2340 ---- ---- ---- ---- 340.20 +4.80 335.40 2345 ---- ---- ---- ---- 343.70 +4.90 338.80 2350 ---- ---- ---- ---- 347.20 +4.90 342.30 2355 ---- ---- ---- ---- 350.70 +4.90 345.80 2360 ---- ---- ---- ---- 354.20 +4.90 349.30 2365 ---- ---- ---- ---- 357.80 +5.00 352.80 2370 ---- ---- ---- ---- 361.30 +4.90 356.40 2375 ---- ---- ---- ---- 364.90 +5.00 359.90 2380 ---- ---- ---- ---- 368.50 +5.00 363.50 2385 ---- ---- ---- ---- 372.10 +5.00 367.10 2390 ---- ---- ---- ---- 375.80 +5.10 370.70 2395 ---- ---- ---- ---- 379.40 +5.10 374.30 2400 ---- ---- ---- ---- 383.10 +5.10 378.00 2405 ---- ---- ---- ---- 386.80 +5.20 381.60 2410 ---- ---- ---- ---- 390.40 +5.10 385.30 2415 ---- ---- ---- ---- 394.20 +5.20 389.00 2420 ---- ---- ---- ---- 397.90 +5.20 392.70 2425 ---- ---- ---- ---- 401.60 +5.20 396.40 2430 ---- ---- ---- ---- 405.30 +5.20 400.10 2435 ---- ---- ---- ---- 409.10 +5.30 403.80 2440 ---- ---- ---- ---- 412.80 +5.30 407.50 2445 ---- ---- ---- ---- 416.60 +5.30 411.30 2450 ---- ---- ---- ---- 420.40 +5.30 415.10 2455 ---- ---- ---- ---- 424.20 +5.40 418.80 2460 ---- ---- ---- ---- 428.00 +5.40 422.60 2465 ---- ---- ---- ---- 431.80 +5.40 426.40 2470 ---- ---- ---- ---- 435.60 +5.40 430.20 2475 ---- ---- ---- ---- 439.50 +5.50 434.00 2480 ---- ---- ---- ---- 443.30 +5.50 437.80 2485 ---- ---- ---- ---- 447.20 +5.50 441.70 2490 ---- ---- ---- ---- 451.00 +5.50 445.50 2495 ---- ---- ---- ---- 454.90 +5.50 449.40 2500 ---- ---- ---- ---- 458.80 +5.60 453.20 2505 ---- ---- ---- ---- 462.70 +5.60 457.10 2510 ---- ---- ---- ---- 466.60 +5.60 461.00 2515 ---- ---- ---- ---- 470.50 +5.70 464.80 2520 ---- ---- ---- ---- 474.40 +5.70 468.70 2525 ---- ---- ---- ---- 478.30 +5.70 472.60 2530 ---- ---- ---- ---- 482.20 +5.60 476.60 2535 ---- ---- ---- ---- 486.20 +5.70 480.50 2540 ---- ---- ---- ---- 490.10 +5.70 484.40 2545 ---- ---- ---- ---- 494.10 +5.80 488.30 2550 ---- ---- ---- ---- 498.00 +5.70 492.30 2560 ---- ---- ---- ---- 506.00 +5.80 500.20 2570 ---- ---- ---- ---- 514.00 +5.90 508.10 2575 ---- ---- ---- ---- 518.00 +5.90 512.10 2580 ---- ---- ---- ---- 522.00 +5.90 516.10 2590 ---- ---- ---- ---- 530.00 +5.90 524.10 2600 ---- ---- ---- ---- 538.10 +5.90 532.20 2610 ---- ---- ---- ---- 546.20 +6.00 540.20 2620 ---- ---- ---- ---- 554.40 +6.10 548.30 2625 ---- ---- ---- ---- 558.40 +6.00 552.40 2630 ---- ---- ---- ---- 562.50 +6.00 556.50 2640 ---- ---- ---- ---- 570.70 +6.10 564.60 2650 ---- ---- ---- ---- 578.90 +6.10 572.80 2675 ---- ---- ---- ---- 599.60 +6.20 593.40 2700 ---- ---- ---- ---- 620.50 +6.30 614.20 2725 ---- ---- ---- ---- 641.50 +6.40 635.10 2750 ---- ---- ---- ---- 662.60 +6.50 656.10 2775 ---- ---- ---- ---- 683.90 +6.50 677.40 2800 ---- ---- ---- ---- 705.30 +6.60 698.70 2825 ---- ---- ---- ---- 726.90 +6.70 720.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 74.80 +1.40 73.40 1650 ---- ---- ---- ---- 79.60 +1.50 78.10 1675 ---- ---- ---- ---- 84.60 +1.60 83.00 1700 ---- ---- ---- ---- 89.80 +1.70 88.10 1725 ---- ---- ---- ---- 95.20 +1.70 93.50 1750 ---- ---- ---- ---- 100.80 +1.80 99.00 1775 ---- ---- ---- ---- 106.70 +1.90 104.80 1800 ---- ---- ---- ---- 112.80 +2.00 110.80 1820 ---- ---- ---- ---- 117.80 +2.10 115.70 1825 ---- ---- ---- ---- 119.10 +2.10 117.00 1830 ---- ---- ---- ---- 120.40 +2.10 118.30 1840 ---- ---- ---- ---- 123.00 +2.20 120.80 1850 ---- ---- ---- ---- 125.70 +2.30 123.40 1860 ---- ---- ---- ---- 128.40 +2.30 126.10 1870 ---- ---- ---- ---- 131.10 +2.30 128.80 1875 ---- ---- ---- ---- 132.50 +2.40 130.10 1880 ---- ---- ---- ---- 133.90 +2.40 131.50 1890 ---- ---- ---- ---- 136.70 +2.40 134.30 1900 ---- ---- ---- ---- 139.50 +2.40 137.10 1910 ---- ---- ---- ---- 142.40 +2.50 139.90 1915 ---- ---- ---- ---- 143.80 +2.50 141.30 1920 ---- ---- ---- ---- 145.30 +2.50 142.80 1925 ---- ---- ---- ---- 146.80 +2.60 144.20 1930 ---- ---- ---- ---- 148.30 +2.60 145.70 1935 ---- ---- ---- ---- 149.80 +2.60 147.20 1940 ---- ---- ---- ---- 151.30 +2.60 148.70 1945 ---- ---- ---- ---- 152.80 +2.70 150.10 1950 ---- ---- ---- ---- 154.30 +2.60 151.70 1955 ---- ---- ---- ---- 155.90 +2.70 153.20 1960 ---- ---- ---- ---- 157.40 +2.70 154.70 1965 ---- ---- ---- ---- 159.00 +2.80 156.20 1970 ---- ---- ---- ---- 160.50 +2.70 157.80 1975 ---- ---- ---- ---- 162.10 +2.80 159.30 1980 ---- ---- ---- ---- 163.70 +2.80 160.90 1985 ---- ---- ---- ---- 165.30 +2.80 162.50 1990 ---- ---- ---- ---- 166.90 +2.80 164.10 1995 ---- ---- ---- ---- 168.50 +2.80 165.70 2000 ---- ---- ---- ---- 170.20 +2.90 167.30 2005 ---- ---- ---- ---- 171.80 +2.90 168.90 2010 ---- ---- ---- ---- 173.50 +2.90 170.60 2015 ---- ---- ---- ---- 175.20 +3.00 172.20 2020 ---- ---- ---- ---- 176.90 +3.00 173.90 2025 ---- ---- ---- ---- 178.60 +3.00 175.60 2030 ---- ---- ---- ---- 180.40 +3.10 177.30 2035 ---- ---- ---- ---- 182.10 +3.10 179.00 2040 ---- ---- ---- ---- 183.90 +3.10 180.80 2045 ---- ---- ---- ---- 185.70 +3.10 182.60 2050 ---- ---- ---- ---- 187.50 +3.10 184.40 2055 ---- ---- ---- ---- 189.40 +3.20 186.20 2060 ---- ---- ---- ---- 191.20 +3.20 188.00 2065 ---- ---- ---- ---- 193.10 +3.20 189.90 2070 ---- ---- ---- ---- 195.00 +3.20 191.80 2075 ---- ---- ---- ---- 196.90 +3.20 193.70 2080 ---- ---- ---- ---- 198.90 +3.30 195.60 2085 ---- ---- ---- ---- 200.90 +3.30 197.60 2090 ---- ---- ---- ---- 202.90 +3.40 199.50 2095 ---- ---- ---- ---- 205.00 +3.40 201.60 2100 ---- ---- ---- ---- 207.00 +3.40 203.60 2105 ---- ---- ---- ---- 209.10 +3.40 205.70 2110 ---- ---- ---- ---- 211.30 +3.50 207.80 2115 ---- ---- ---- ---- 213.40 +3.50 209.90 2120 ---- ---- ---- ---- 215.60 +3.50 212.10 2125 ---- ---- ---- ---- 217.80 +3.50 214.30 2130 ---- ---- ---- ---- 220.10 +3.60 216.50 2135 ---- ---- ---- ---- 222.40 +3.60 218.80 2140 ---- ---- ---- ---- 224.70 +3.60 221.10 2145 ---- ---- ---- ---- 227.10 +3.70 223.40 2150 ---- ---- ---- ---- 229.50 +3.70 225.80 2155 ---- ---- ---- ---- 231.90 +3.70 228.20 2160 ---- ---- ---- ---- 234.40 +3.70 230.70 2165 ---- ---- ---- ---- 236.90 +3.80 233.10 2170 ---- ---- ---- ---- 239.40 +3.80 235.60 2175 ---- ---- ---- ---- 241.90 +3.80 238.10 2180 ---- ---- ---- ---- 244.50 +3.80 240.70 2185 ---- ---- ---- ---- 247.10 +3.90 243.20 2190 ---- ---- ---- ---- 249.70 +3.90 245.80 2195 ---- ---- ---- ---- 252.40 +3.90 248.50 2200 ---- ---- ---- ---- 255.00 +3.90 251.10 2205 ---- ---- ---- ---- 257.80 +4.00 253.80 2210 ---- ---- ---- ---- 260.50 +4.00 256.50 2215 ---- ---- ---- ---- 263.20 +4.00 259.20 2220 ---- ---- ---- ---- 266.00 +4.00 262.00 2225 ---- ---- ---- ---- 268.80 +4.10 264.70 2230 ---- ---- ---- ---- 271.60 +4.10 267.50 2235 ---- ---- ---- ---- 274.50 +4.10 270.40 2240 ---- ---- ---- ---- 277.40 +4.20 273.20 2245 ---- ---- ---- ---- 280.30 +4.20 276.10 2250 ---- ---- ---- ---- 283.20 +4.20 279.00 2255 ---- ---- ---- ---- 286.20 +4.20 282.00 2260 ---- ---- ---- ---- 289.20 +4.30 284.90 2265 ---- ---- ---- ---- 292.20 +4.30 287.90 2270 ---- ---- ---- ---- 295.30 +4.30 291.00 2275 ---- ---- ---- ---- 298.40 +4.40 294.00 2280 ---- ---- ---- ---- 301.50 +4.40 297.10 2285 ---- ---- ---- ---- 304.60 +4.40 300.20 2290 ---- ---- ---- ---- 307.80 +4.50 303.30 2295 ---- ---- ---- ---- 310.90 +4.40 306.50 2300 ---- ---- ---- ---- 314.10 +4.40 309.70 2305 ---- ---- ---- ---- 317.40 +4.50 312.90 2310 ---- ---- ---- ---- 320.60 +4.50 316.10 2315 ---- ---- ---- ---- 323.90 +4.50 319.40 2320 ---- ---- ---- ---- 327.20 +4.50 322.70 2325 ---- ---- ---- ---- 330.60 +4.60 326.00 2330 ---- ---- ---- ---- 333.90 +4.60 329.30 2335 ---- ---- ---- ---- 337.30 +4.60 332.70 2340 ---- ---- ---- ---- 340.70 +4.70 336.00 2345 ---- ---- ---- ---- 344.10 +4.70 339.40 2350 ---- ---- ---- ---- 347.60 +4.80 342.80 2355 ---- ---- ---- ---- 351.00 +4.70 346.30 2360 ---- ---- ---- ---- 354.50 +4.80 349.70 2365 ---- ---- ---- ---- 358.00 +4.80 353.20 2370 ---- ---- ---- ---- 361.50 +4.80 356.70 2375 ---- ---- ---- ---- 365.00 +4.80 360.20 2380 ---- ---- ---- ---- 368.60 +4.90 363.70 2385 ---- ---- ---- ---- 372.20 +4.90 367.30 2390 ---- ---- ---- ---- 375.70 +4.90 370.80 2395 ---- ---- ---- ---- 379.30 +4.90 374.40 2400 ---- ---- ---- ---- 382.90 +4.90 378.00 2405 ---- ---- ---- ---- 386.60 +5.00 381.60 2410 ---- ---- ---- ---- 390.20 +5.00 385.20 2415 ---- ---- ---- ---- 393.90 +5.00 388.90 2420 ---- ---- ---- ---- 397.50 +5.00 392.50 2425 ---- ---- ---- ---- 401.20 +5.00 396.20 2430 ---- ---- ---- ---- 404.90 +5.00 399.90 2435 ---- ---- ---- ---- 408.60 +5.10 403.50 2440 ---- ---- ---- ---- 412.40 +5.20 407.20 2445 ---- ---- ---- ---- 416.10 +5.10 411.00 2450 ---- ---- ---- ---- 419.90 +5.20 414.70 2455 ---- ---- ---- ---- 423.60 +5.20 418.40 2460 ---- ---- ---- ---- 427.40 +5.20 422.20 2465 ---- ---- ---- ---- 431.20 +5.20 426.00 2470 ---- ---- ---- ---- 435.00 +5.30 429.70 2475 ---- ---- ---- ---- 438.80 +5.30 433.50 2480 ---- ---- ---- ---- 442.60 +5.30 437.30 2485 ---- ---- ---- ---- 446.50 +5.30 441.20 2490 ---- ---- ---- ---- 450.30 +5.30 445.00 2495 ---- ---- ---- ---- 454.20 +5.40 448.80 2500 ---- ---- ---- ---- 458.00 +5.30 452.70 2505 ---- ---- ---- ---- 461.90 +5.40 456.50 2510 ---- ---- ---- ---- 465.80 +5.40 460.40 2515 ---- ---- ---- ---- 469.70 +5.40 464.30 2520 ---- ---- ---- ---- 473.60 +5.40 468.20 2525 ---- ---- ---- ---- 477.50 +5.40 472.10 2530 ---- ---- ---- ---- 481.50 +5.50 476.00 2535 ---- ---- ---- ---- 485.40 +5.50 479.90 2540 ---- ---- ---- ---- 489.30 +5.50 483.80 2545 ---- ---- ---- ---- 493.30 +5.60 487.70 2550 ---- ---- ---- ---- 497.30 +5.60 491.70 2555 ---- ---- ---- ---- 501.20 +5.60 495.60 2560 ---- ---- ---- ---- 505.20 +5.60 499.60 2565 ---- ---- ---- ---- 509.20 +5.60 503.60 2570 ---- ---- ---- ---- 513.20 +5.60 507.60 2575 ---- ---- ---- ---- 517.20 +5.70 511.50 2580 ---- ---- ---- ---- 521.20 +5.70 515.50 2590 ---- ---- ---- ---- 529.30 +5.80 523.50 2600 ---- ---- ---- ---- 537.30 +5.70 531.60 2610 ---- ---- ---- ---- 545.40 +5.70 539.70 2620 ---- ---- ---- ---- 553.60 +5.80 547.80 2625 ---- ---- ---- ---- 557.70 +5.90 551.80 2630 ---- ---- ---- ---- 561.70 +5.80 555.90 2640 ---- ---- ---- ---- 569.90 +5.90 564.00 2650 ---- ---- ---- ---- 578.20 +6.00 572.20 2660 ---- ---- ---- ---- 586.40 +6.00 580.40 2675 ---- ---- ---- ---- 598.80 +6.00 592.80 2700 ---- ---- ---- ---- 619.70 +6.10 613.60 2725 ---- ---- ---- ---- 640.60 +6.10 634.50 2750 ---- ---- ---- ---- 661.80 +6.30 655.50 2775 ---- ---- ---- ---- 683.10 +6.30 676.80 2800 ---- ---- ---- ---- 704.50 +6.40 698.10 2825 ---- ---- ---- ---- 726.00 +6.40 719.60 2850 ---- ---- ---- ---- 747.70 +6.50 741.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1725 ---- 215.00B 195.60A 195.60A 198.80 -10.00 208.80 1730 ---- 210.00B 190.60A 190.60A 193.80 -10.00 203.80 1735 ---- 205.00B 185.60A 185.60A 188.80 -10.00 198.80 1740 ---- 200.00B 180.60A 180.60A 183.80 -10.00 193.80 1745 ---- 195.00B 175.60A 175.60A 178.90 -9.90 188.80 1750 ---- 190.00B 170.60A 170.60A 173.90 -9.90 183.80 1755 ---- 185.00B 165.60A 165.60A 168.90 -9.90 178.80 1760 ---- 180.00B 160.60A 160.60A 163.90 -9.90 173.80 1765 ---- 175.10B 155.70A 155.70A 158.90 -9.90 168.80 1770 ---- 170.10B 150.70A 150.70A 153.90 -9.90 163.80 1775 ---- 165.10B 145.70A 145.70A 148.90 -9.90 158.80 1780 ---- 160.10B 140.70A 140.70A 144.00 -9.80 153.80 1785 ---- 155.00B 135.70A 135.70A 139.00 -9.90 148.90 1790 ---- 150.10B 130.70A 130.70A 134.00 -9.90 143.90 1795 ---- 145.10B 125.80A 125.80A 129.00 -9.90 138.90 1800 ---- 140.10B 120.80A 120.80A 124.00 -9.90 133.90 1805 ---- 135.10B 115.80A 115.80A 119.10 -9.80 128.90 1810 118.70 130.10B 110.80A 110.80A 114.10 -9.80 1 123.90 1815 ---- 125.20B 105.90A 105.90A 109.10 -9.80 118.90 1820 ---- 120.20B 100.90A 100.90A 104.20 -9.80 114.00 1825 ---- 115.20B 96.00A 96.00A 99.20 -9.80 109.00 1830 ---- 110.20B 91.10A 91.10A 94.30 -9.80 104.10 1835 86.70 105.30B 86.20A 94.70B 89.30 -9.80 1 99.10 1840 ---- 100.30B 81.30A 81.30A 84.40 -9.80 94.20 1845 ---- 95.40B 76.40A 76.40A 79.50 -9.80 89.30 1850 ---- 90.40B 71.50A 71.50A 74.60 -9.80 84.40 1855 ---- 85.50B 66.70A 66.70A 69.80 -9.70 79.50 1860 ---- 80.60B 62.00A 62.00A 65.00 -9.70 74.70 1865 ---- 75.70B 57.30A 57.30A 60.20 -9.70 69.90 1870 ---- 70.90B 52.60A 52.60A 55.60 -9.50 65.10 1875 ---- 66.10B 48.10A 48.10A 51.00 -9.40 60.40 1880 ---- 61.30B 43.70A 43.70A 46.50 -9.30 2 55.80 1885 ---- 56.60B 39.40A 39.40A 42.10 -9.10 51.20 1890 37.90 52.00B 35.30A 38.80B 37.90 -8.90 1 46.80 1895 ---- 47.50B 31.40A 31.40A 33.90 -8.60 42.50 1900 ---- 43.10B 27.70A 27.70A 30.00 -8.40 38.40 1905 ---- 38.90B 24.20A 24.20A 26.30 -8.10 34.40 1910 ---- 34.70B 21.00A 21.00A 22.90 -7.80 30.70 1915 ---- 30.90B 18.00A 18.00A 19.80 -7.40 27.20 1920 17.30 27.30B 15.30A 17.90B 16.90 -7.00 2 23.90 1 1 1925 17.60 24.00B 12.90A 17.40B 14.30 -6.60 5 20.90 4 5 1930 17.00 21.00B 10.70A 10.70A 11.90 -6.20 9 18.10 3 7 1935 9.90 18.10B 8.80A 10.20B 9.80 -5.80 2 15.60 9 6 1940 9.00 15.60B 7.20A 7.80A 8.00 -5.30 21 13.30 7 6 1945 ---- 13.20B 5.90A 5.90A 6.50 -4.80 11.30 1 8 1950 8.20 11.20B 4.80A 5.10A 5.20 -4.20 55 9.40 39 63 1955 5.20 9.30B 3.90A 5.50B 4.20 -3.70 10 7.90 4 4 1960 5.50 7.80B 3.10A 3.10A 3.40 -3.10 52 6.50 76 56 1965 5.00 6.40B 2.50A 5.90B 2.70 -2.70 1 5.40 2 1970 2.50 5.30B 2.00A 2.00A 2.20 -2.30 4 4.50 21 135 1975 3.00 4.30B 1.70A 3.80B 1.80 -1.90 100 3.70 3 42 1980 2.00 3.50B 1.40A 3.10B 1.40 -1.60 44 3.00 1 8 1985 1.10 2.90B 1.10 1.10 1.20 -1.30 1 2.50 30 93 1990 2.00 2.40B 1.00A 1.00A 1.00 -1.10 5 2.10 12 155 1995 .90 1.90B .80A .80A .80 -.90 3 1.70 22 19 2000 1.40 1.60B .60 .70 .70 -.70 86 1.40 212 220 2005 1.30 1.30 .50 .50 .60 -.60 6 1.20 23 51 2010 .50 1.10B .50 .50 .50 -.50 2 1.00 1 11 2015 ---- .90B .50A .90B .40 -.40 .80 6 2020 ---- .80B .40A .80B .40 -.30 .70 23 2025 ---- .70B .40A .70B .30 -.30 .60 50 2030 .40 .60B .30A .30A .30 -.20 50 .50 2 19 2035 .30 .50B .30 .30 .20 -.20 2 .40 21 2040 ---- ---- .30A .30A .20 -.20 .40 16 2045 ---- ---- ---- ---- .20 -.10 .30 7 2050 .20 .20 .20 .20 .20 -.10 10 .30 6 2055 ---- ---- .20A .20A .20 -.10 20 .30 2 2060 ---- ---- ---- ---- .20 .00 .20 4 2065 ---- ---- ---- ---- .20 .00 .20 1 2070 ---- ---- ---- ---- .20 .00 .20 2075 ---- ---- ---- ---- .20 .00 .20 32 2080 .10 .10 .10 .10 .10 .00 2 .10 8 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 11 2100 ---- ---- ---- ---- .10 .00 .10 20 21 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 .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 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .20 +.10 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 1770 .20 .20 .20 .20 .20 +.10 10 .10 1775 .20 .20 .20 .20 .20 +.10 10 .10 1 1780 ---- .20B ---- .20B .30 +.20 .10 20 20 1785 ---- .20B ---- .20B .30 +.20 .10 1790 .20 .20 .20 .20 .30 +.10 36 .20 1795 ---- ---- ---- ---- .30 +.10 .20 21 1800 ---- ---- ---- ---- .30 +.10 .20 18 1805 ---- .30B ---- .30B .40 +.20 .20 1810 ---- .30B ---- .30B .40 +.20 3 .20 5 5 1815 ---- .30B ---- .30B .40 +.20 .20 1820 ---- .40B ---- .40B .50 +.20 4 .30 1825 ---- .40B ---- .40B .50 +.20 .30 5 1830 ---- .50B ---- .50B .50 +.10 .40 21 1835 .60 .60 .60 .60 .60 +.20 1 .40 3 1840 .70 .70 .70 .70 .70 +.20 1 .50 2 1845 .80 .80 .50A .80 .80 +.20 2 .60 1850 .80 .90B .60A .90B .90 +.20 1 .70 2 79 1855 ---- 1.10B .70A .70A 1.00 +.20 .80 1860 1.10 1.40B .80A 1.30B 1.20 +.20 5 1.00 3 33 1865 ---- 1.70B .90A .90A 1.50 +.30 1.20 6 7 1870 ---- 2.10B 1.10A 1.10A 1.80 +.40 1.40 1 15 1875 2.10 2.60B 1.30A 2.40B 2.20 +.50 1 1.70 1 58 1880 1.50 3.20B 1.50 3.20B 2.70 +.70 4 2.00 2 21 1885 3.00 3.90B 1.90A 2.90A 3.40 +.90 1 2.50 13 1890 4.10 4.80B 2.30A 4.60B 4.20 +1.10 20 3.10 51 59 1895 4.90 5.90B 2.80A 5.70B 5.10 +1.30 23 3.80 54 73 1900 4.40 7.20B 3.40A 5.90A 6.20 +1.60 11 4.60 6 17 1905 ---- 8.70B 4.10A 8.70B 7.50 +1.80 5.70 6 7 1910 9.20 10.50B 5.00A 8.70A 9.10 +2.20 5 6.90 4 6 1915 ---- 12.50B 6.20A 12.50B 11.00 +2.60 3 8.40 3 25 1920 8.10 14.80B 7.50A 14.60B 13.10 +3.00 5 10.10 1 51 1925 ---- 17.40B 9.10A 17.40B 15.50 +3.40 254 12.10 6 1930 13.30 20.10B 10.90A 20.10B 18.10 +3.80 7 14.30 25 1935 14.50 23.20B 13.00A 13.00A 21.00 +4.20 25 16.80 5 50 1940 ---- 26.50B 15.30A 26.50B 24.20 +4.70 19.50 8 1945 ---- 30.10B 17.90A 30.10B 27.70 +5.30 22.40 1 1 1950 33.80 34.00B 20.80A 33.90B 31.40 +5.80 1 25.60 6 13 1955 ---- 38.10B 24.00A 38.00B 35.40 +6.40 29.00 1960 ---- 42.40B 27.30A 42.20B 39.50 +6.80 32.70 2 1965 ---- 46.80B 31.00A 46.70B 43.90 +7.30 36.60 103 1970 ---- 51.30B 34.90A 51.20B 48.30 +7.70 40.60 1 1975 ---- 55.90B 39.00A 55.80B 52.90 +8.10 44.80 1980 ---- 60.70B 43.30A 60.50B 57.60 +8.40 49.20 1985 ---- 65.40B 47.70A 65.30B 62.30 +8.70 53.60 1990 ---- 70.20B 52.10A 70.10B 67.10 +8.90 58.20 1 1995 ---- 75.10B 56.70A 75.00B 72.00 +9.20 62.80 2000 ---- 80.00B 61.40A 79.80B 76.80 +9.20 67.60 1 1 2005 ---- 84.90B 66.20A 84.80B 81.70 +9.40 72.30 2010 ---- 89.80B 71.00A 89.70B 86.60 +9.50 77.10 2015 ---- 94.70B 75.80A 94.60B 91.50 +9.50 82.00 2020 ---- 99.70B 80.60A 99.60B 96.50 +9.70 86.80 2025 ---- 104.70B 85.50A 104.50B 101.40 +9.70 91.70 2030 ---- 109.60B 90.40A 109.50B 106.40 +9.80 96.60 2035 112.80 114.60B 95.40A 114.50B 111.40 +9.80 1 101.60 2040 ---- 119.60B 100.30A 119.40B 116.30 +9.80 106.50 2045 121.90 124.60B 105.30A 124.40B 121.30 +9.90 1 111.40 2050 ---- 129.50B 110.20A 129.40B 126.30 +9.90 116.40 2055 ---- 134.50B 115.20A 134.40B 131.30 +9.90 121.40 2060 ---- 139.50B 120.10A 139.40B 136.30 +10.00 126.30 2065 ---- 144.50B 125.20A 144.40B 141.30 +10.00 131.30 2070 ---- 149.50B 130.10A 149.40B 146.30 +10.00 136.30 2075 ---- 154.50B 135.10A 154.40B 151.30 +10.00 141.30 2080 ---- 159.50B 140.10A 159.30B 156.30 +10.00 146.30 2085 ---- 164.50B 145.10A 164.30B 161.20 +10.00 151.20 2090 ---- 169.50B 150.00A 169.30B 166.20 +10.00 156.20 2095 ---- 174.50B 155.00A 174.30B 171.20 +10.00 161.20 2100 ---- 179.50B 160.10A 179.30B 176.20 +10.00 166.20 2105 ---- 184.50B 165.00A 184.30B 181.20 +10.00 171.20 2110 ---- 188.60B 170.00A 188.50B 186.20 +10.00 176.20 2115 ---- 193.60B 175.00A 193.40B 191.20 +10.00 181.20 2120 ---- 198.60B 180.50A 198.10B 196.20 +10.00 186.20 2125 ---- 203.60B 185.00A 203.20B 201.20 +10.00 191.20 2130 ---- 208.60B 191.10A 208.60B 206.20 +10.00 196.20 2135 ---- 213.60B 196.10A 213.50B 211.20 +10.00 201.20 2140 ---- 218.60B 201.10A 218.50B 216.20 +10.00 206.20 2145 ---- 223.60B 206.10A 223.50B 221.20 +10.00 211.20 2150 ---- 228.80B 210.80A 228.80B 226.20 +10.00 216.20 2155 ---- 233.60B 216.10A 233.50B 231.20 +10.00 221.20 2160 ---- 238.60B 221.10A 238.50B 236.20 +10.00 226.20 2165 ---- 243.60B 226.10A 243.50B 241.20 +10.00 231.20 2170 ---- 248.60B 231.10A 248.50B 246.20 +10.00 236.20 2175 ---- 253.50B 236.10A 253.50B 251.20 +10.00 241.20 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1725 ---- 214.10B 195.70A 195.70A 198.90 -9.90 208.80 1730 ---- 209.10B 190.70A 190.70A 193.90 -9.90 203.80 1735 ---- 204.10B 185.70A 185.70A 188.90 -9.90 198.80 1740 ---- 199.10B 180.70A 180.70A 183.90 -9.90 193.80 1745 ---- 194.00B 175.70A 175.70A 178.90 -9.90 188.80 1750 ---- 190.10B 170.70A 170.70A 174.00 -9.80 183.80 1755 ---- 184.00B 165.70A 165.70A 169.00 -9.80 178.80 1760 ---- 179.00B 160.80A 160.80A 164.00 -9.90 173.90 1765 ---- 174.10B 155.80A 155.80A 159.00 -9.90 168.90 1770 ---- 169.10B 150.80A 150.80A 154.10 -9.80 163.90 1775 ---- 165.10B 145.90A 145.90A 149.10 -9.80 158.90 1780 ---- 159.20B 140.90A 140.90A 144.10 -9.80 153.90 1785 ---- 154.10B 135.90A 135.90A 139.20 -9.80 149.00 1790 ---- 149.20B 131.00A 131.00A 134.20 -9.80 144.00 1795 ---- 144.20B 126.10A 126.10A 129.30 -9.70 139.00 1800 ---- 140.20B 121.10A 121.10A 124.30 -9.80 134.10 1805 ---- 134.40B 116.20A 116.20A 119.40 -9.70 129.10 1810 ---- 129.70B 111.30A 111.30A 114.50 -9.70 124.20 1815 ---- 124.70B 106.40A 106.40A 109.50 -9.80 119.30 1820 ---- 119.80B 101.50A 101.50A 104.60 -9.70 114.30 1825 ---- 115.50B 96.70A 96.70A 99.80 -9.60 109.40 1830 ---- 110.00B 91.80A 91.80A 94.90 -9.70 104.60 1835 ---- 105.10B 87.00A 87.00A 90.10 -9.60 99.70 1840 ---- 100.20B 82.20A 82.20A 85.30 -9.60 94.90 1845 ---- 95.30B 77.50A 77.50A 80.50 -9.60 90.10 1850 ---- 91.10B 72.90A 72.90A 75.80 -9.50 85.30 1855 ---- 85.70B 68.20A 68.20A 71.10 -9.50 80.60 1860 ---- 80.90B 63.70A 63.70A 66.60 -9.30 75.90 1865 ---- 76.20B 59.30A 59.30A 62.10 -9.20 71.30 1870 ---- 71.50B 54.90A 54.90A 57.60 -9.20 66.80 1875 ---- 67.60B 50.70A 50.70A 53.30 -9.00 62.30 1880 ---- 63.10B 46.60A 46.60A 49.20 -8.70 57.90 1885 ---- 58.60B 42.70A 42.70A 45.10 -8.50 53.60 1890 ---- 54.30B 38.90A 38.90A 41.20 -8.30 49.50 1895 ---- 50.10B 35.30A 35.30A 37.50 -8.10 45.60 1900 ---- 46.10B 31.90A 31.90A 33.90 -7.90 41.80 1905 ---- 42.10B 28.70A 28.70A 30.60 -7.50 38.10 1910 ---- 38.40B 25.50A 25.50A 27.40 -7.30 34.70 1915 ---- 34.80B 22.70A 22.70A 24.40 -7.00 31.40 1 1920 ---- 31.50B 20.10A 20.10A 21.60 -6.70 28.30 1 1925 23.00 28.40B 17.70A 18.60 19.10 -6.30 2 25.40 3 1930 ---- 25.40B 15.50A 15.50A 16.70 -6.00 22.70 3 1935 ---- 22.70B 13.40A 13.40A 14.50 -5.70 20.20 6 6 1940 13.00 20.10B 11.60A 11.60A 12.60 -5.30 9 17.90 9 10 1945 10.40 17.80B 10.00A 10.40 10.80 -5.00 2 15.80 1 1950 11.00 15.70B 8.40 9.50B 9.30 -4.60 51 13.90 15 126 1955 7.20 13.80B 7.20 7.80 7.90 -4.30 5 12.20 133 1960 8.80 12.10B 6.30A 11.60B 6.80 -3.80 2 10.60 25 1965 ---- 10.50B 5.30A 5.30A 5.80 -3.40 9.20 1970 ---- 9.10B 4.60A 4.60A 4.90 -3.10 8.00 18 18 1975 ---- 7.80B 3.90A 3.90A 4.10 -2.80 6.90 1 1980 3.60 6.70B 3.30A 3.50A 3.50 -2.50 2 6.00 1 1 1985 3.50 5.80B 2.80A 3.00A 3.00 -2.10 3 5.10 2 2 1990 ---- 4.90B 2.40A 2.40A 2.50 -1.90 1 4.40 50 63 1995 4.00 4.20B 2.10A 2.10A 2.20 -1.60 2 3.80 1 2000 3.50 3.60B 1.80A 3.60B 1.90 -1.40 10 3.30 28 13 2005 ---- 3.10B 1.60A 1.60A 1.60 -1.30 2.90 1 1 2010 ---- 2.70B 1.40A 1.40A 1.40 -1.10 2.50 1 5 2015 ---- 2.30B 1.20A 2.30B 1.20 -.90 2.10 5 5 2020 ---- 2.00B 1.10A 2.00B 1.00 -.80 1.80 1 2 2025 ---- 1.70B .90A 1.70B .90 -.70 1.60 3 2030 ---- 1.50B .80A 1.50B .80 -.60 1 1.40 2 2035 ---- 1.30B .80A 1.30B .70 -.50 1.20 2040 ---- ---- .70A .70A .60 -.50 1 1.10 1 2045 ---- ---- .60A .60A .50 -.40 .90 2050 ---- ---- .60A .60A .50 -.30 .80 1 1 2055 ---- ---- .50A .50A .40 -.30 .70 2060 ---- ---- .50A .50A .40 -.20 .60 2065 ---- ---- .40A .40A .40 -.20 .60 2070 ---- ---- .40A .40A .30 -.20 .50 1 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- .30A .30A .30 -.10 .40 2085 ---- ---- .30A .30A .30 -.10 .40 20 21 2090 ---- ---- ---- ---- .20 -.10 .30 2095 ---- ---- ---- ---- .20 -.10 .30 1 2100 ---- ---- ---- ---- .20 -.10 .30 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 .00 .10 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 6 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options PUT 1725 .30 .30 .30 .30 .30 +.20 400 .10 1730 .20 .20 .20 .20 .30 +.10 20 .20 1735 ---- ---- ---- ---- .30 +.10 .20 1740 .30 .30 .30 .30 .30 +.10 273 .20 1745 .30 .30 .30 .30 .30 +.10 21 .20 1750 .30 .30 .30 .30 .40 +.20 10 .20 1755 ---- .30B ---- .30B .40 +.20 .20 1760 ---- .30B ---- .30B .40 +.20 .20 6 1765 ---- .30B ---- .30B .40 +.20 .20 1 1 1770 .30 .40B .30 .40B .50 +.20 280 .30 1775 ---- .40B ---- .40B .50 +.20 .30 1780 ---- .40B ---- .40B .50 +.20 .30 10 1785 ---- .50B ---- .50B .60 +.30 .30 1790 ---- .50B ---- .50B .60 +.20 .40 1795 ---- .60B ---- .60B .60 +.20 .40 1800 ---- .60B ---- .60B .70 +.30 .40 1805 ---- .70B ---- .70B .80 +.30 .50 1810 ---- .80B ---- .80B .80 +.20 .60 1 1815 ---- .90B ---- .90B .90 +.30 .60 1820 .70 1.00B .70 1.00B 1.00 +.30 1 .70 2 2 1825 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1 1830 .90 1.30 .90 1.20A 1.20 +.30 18 .90 1 2 1835 ---- 1.40B 1.00A 1.00A 1.40 +.30 1.10 1840 1.60 1.60 1.10A 1.60 1.60 +.30 11 1.30 1845 ---- 1.90B 1.30A 1.30A 1.80 +.30 1.50 1850 1.90 2.20B 1.40A 2.20B 2.10 +.40 2 1.70 2 5 1855 ---- 2.60B 1.60A 1.60A 2.50 +.50 2.00 1 1 1860 ---- 3.10B 1.90A 1.90A 2.90 +.60 2.30 1865 ---- 3.70B 2.20A 2.20A 3.40 +.80 2.60 1 1870 3.30 4.30B 2.50A 4.30B 3.90 +.80 10 3.10 2 1875 3.90 5.10B 2.90A 5.10B 4.60 +1.00 10 3.60 1880 5.70 6.00B 3.30A 5.90B 5.40 +1.20 10 4.20 4 1885 5.20 7.10B 3.90A 7.10B 6.40 +1.50 2 4.90 1 1890 5.90 8.20B 4.60A 4.60A 7.50 +1.70 2 5.80 4 1895 8.70 9.60B 5.40A 8.70 8.70 +1.90 2 6.80 1 1900 ---- 11.30B 6.30A 11.30B 10.20 +2.20 2 8.00 2 3 1905 11.00 13.00B 7.40A 12.80B 11.80 +2.40 1 9.40 3 1910 14.00 15.00B 8.70A 14.80B 13.60 +2.70 1 10.90 1 11 1915 ---- 17.10B 10.10A 17.10B 15.60 +2.90 1 12.70 1920 ---- 19.50B 11.70A 19.50B 17.80 +3.20 14.60 1 1925 16.70 22.00B 13.50A 13.50A 20.20 +3.50 1 16.70 6 1930 ---- 24.80B 15.50A 24.80B 22.90 +3.90 2 19.00 4 1935 24.30 27.80B 17.80A 27.70B 25.70 +4.30 7 21.40 1940 ---- 30.90B 20.20A 30.90B 28.80 +4.70 24.10 1945 33.80 34.20B 22.80A 31.20A 32.00 +5.00 1 27.00 1 1950 35.00 37.80B 25.60A 34.40A 35.50 +5.40 2 30.10 2 7 1955 ---- 41.50B 28.60A 41.50B 39.10 +5.80 33.30 1960 ---- 45.40B 31.80A 45.30B 42.90 +6.20 36.70 1965 ---- 49.50B 35.20A 49.40B 46.90 +6.60 40.30 1970 ---- 53.70B 38.80A 53.60B 51.00 +6.90 44.10 1975 ---- 58.00B 42.60A 57.90B 55.20 +7.20 48.00 1980 ---- 62.50B 46.50A 62.40B 59.60 +7.50 52.10 1985 ---- 67.00B 50.50A 66.90B 64.10 +7.90 56.20 1990 ---- 71.60B 54.80A 71.50B 68.60 +8.10 60.50 1995 ---- 76.30B 59.00A 76.10B 73.20 +8.30 64.90 2000 ---- 81.00B 63.40A 80.90B 77.90 +8.50 69.40 2005 ---- 85.70B 67.90A 85.60B 82.60 +8.70 73.90 2010 ---- 90.50B 72.50A 90.40B 87.40 +8.90 78.50 2015 ---- 95.40B 77.70A 95.20B 92.20 +9.00 83.20 2020 ---- 100.20B 82.40A 100.10B 97.10 +9.20 87.90 2025 ---- 105.10B 86.60A 105.00B 101.90 +9.30 92.60 2030 ---- 110.00B 91.90A 109.90B 106.80 +9.40 97.40 2035 ---- 114.90B 96.70A 114.80B 111.70 +9.50 102.20 2040 ---- 119.90B 101.60A 119.70B 116.60 +9.50 107.10 2045 ---- 124.80B 106.40A 124.70B 121.60 +9.70 111.90 2050 ---- 129.70B 110.70A 129.60B 126.50 +9.70 116.80 2055 ---- 134.70B 116.20A 134.60B 131.50 +9.80 121.70 2060 ---- 139.70B 121.10A 139.50B 136.40 +9.80 126.60 2065 ---- 144.60B 126.10A 144.50B 141.40 +9.80 131.60 2070 ---- 149.60B 131.00A 149.50B 146.40 +9.90 136.50 2075 ---- 154.70B 135.30A 154.70B 151.30 +9.80 141.50 2080 ---- 159.60B 140.90A 159.50B 156.30 +9.90 146.40 2085 ---- 164.50B 146.20A 164.40B 161.30 +9.90 151.40 2090 ---- 169.50B 151.10A 169.40B 166.30 +10.00 156.30 2095 ---- 174.50B 156.10A 174.40B 171.30 +10.00 161.30 2100 ---- 179.50B 160.10A 179.40B 176.20 +9.90 166.30 2105 ---- 184.50B 166.10A 184.30B 181.20 +9.90 171.30 2110 ---- 189.50B 171.10A 189.30B 186.20 +10.00 176.20 2115 ---- 194.50B 176.10A 194.30B 191.20 +10.00 181.20 2120 ---- 199.50B 181.10A 199.30B 196.20 +10.00 186.20 2125 ---- 204.50B 185.50A 204.30B 201.20 +10.00 191.20 2130 ---- 209.50B 191.00A 209.30B 206.20 +10.00 196.20 2135 ---- 214.50B 196.00A 214.40B 211.20 +10.00 201.20 2140 ---- 219.10B 201.00A 219.10B 216.20 +10.00 206.20 2145 ---- 223.60B 206.00A 223.40B 221.20 +10.00 211.20 2150 ---- 229.40B 210.90A 229.30B 226.20 +10.00 216.20 2155 ---- 233.60B 216.00A 233.40B 231.20 +10.00 221.20 2160 ---- 238.60B 221.00A 238.40B 236.20 +10.00 226.20 2165 ---- 243.60B 226.10A 243.40B 241.20 +10.00 231.20 2170 ---- 248.60B 231.00A 248.40B 246.20 +10.00 236.20 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1730 ---- 208.90B 191.60A 191.60A 193.90 -9.90 203.80 1735 ---- 204.00B 186.40A 186.40A 188.90 -9.90 198.80 1740 ---- 199.00B 181.60A 181.60A 183.90 -9.90 193.80 1745 ---- 194.00B 176.50A 176.50A 179.00 -9.80 188.80 1750 ---- 190.10B 170.80A 170.80A 174.00 -9.90 183.90 1755 ---- 184.00B 166.50A 166.50A 169.00 -9.90 178.90 1760 ---- 179.00B 161.60A 161.60A 164.10 -9.80 173.90 1765 ---- 174.20B 156.80A 156.80A 159.10 -9.80 168.90 1770 ---- 169.20B 151.70A 151.70A 154.20 -9.80 164.00 1775 ---- 165.20B 146.00A 146.00A 149.20 -9.80 159.00 1780 ---- 159.30B 141.80A 141.80A 144.30 -9.80 154.10 1785 ---- 154.30B 136.90A 136.90A 139.40 -9.70 149.10 1790 ---- 149.60B 131.90A 131.90A 134.40 -9.80 144.20 1795 ---- 144.70B 127.00A 127.00A 129.50 -9.80 139.30 1800 ---- 140.40B 121.50A 121.50A 124.60 -9.80 134.40 1805 ---- 134.80B 117.20A 117.20A 119.70 -9.80 129.50 1810 ---- 129.90B 112.40A 112.40A 114.90 -9.70 124.60 1815 ---- 125.00B 107.50A 107.50A 110.00 -9.70 119.70 1820 ---- 120.10B 102.70A 102.70A 105.20 -9.60 114.80 1825 ---- 115.90B 97.30A 97.30A 100.40 -9.60 110.00 1830 ---- 110.40B 93.20A 93.20A 95.60 -9.60 105.20 1835 ---- 105.60B 88.40A 88.40A 90.90 -9.50 100.40 1840 ---- 100.80B 83.80A 83.80A 86.20 -9.40 95.60 1845 ---- 96.00B 78.70A 78.70A 81.60 -9.30 90.90 1850 ---- 91.90B 74.20A 74.20A 77.00 -9.30 86.30 1855 ---- 86.60B 69.70A 69.70A 72.50 -9.20 81.70 1860 ---- 82.20B 65.40A 65.40A 68.10 -9.10 77.20 1865 ---- 78.00B 61.10A 61.10A 63.70 -9.00 72.70 1870 ---- 73.50B 57.00A 57.00A 59.50 -8.90 68.40 1875 ---- 69.10B 53.00A 53.00A 55.40 -8.70 64.10 1880 ---- 64.70B 49.10A 49.10A 51.40 -8.60 60.00 1885 ---- 60.50B 45.40A 45.40A 47.50 -8.40 55.90 1890 ---- 56.40B 41.80A 41.80A 43.80 -8.20 52.00 1895 ---- 52.40B 38.30A 38.30A 40.30 -8.00 48.30 1900 ---- 48.50B 35.00A 35.00A 36.90 -7.70 44.60 1905 ---- 44.80B 31.90A 31.90A 33.70 -7.40 41.10 1910 ---- 41.20B 28.70A 28.70A 30.60 -7.20 37.80 1915 ---- 37.80B 26.10A 26.10A 27.70 -6.90 34.60 1920 ---- 34.70B 23.50A 23.50A 25.00 -6.70 31.70 1925 26.60 31.70B 21.10A 21.90 22.50 -6.30 23 28.80 1930 ---- 28.90B 18.90A 18.90A 20.10 -6.10 26.20 1935 ---- 26.20B 16.90A 16.90A 17.90 -5.80 23.70 1940 ---- 23.70B 15.00A 15.00A 16.00 -5.40 21.40 1945 18.50 21.40B 13.30A 21.10B 14.10 -5.20 1 19.30 1950 ---- 19.30B 11.70A 11.70A 12.50 -4.80 17.30 1955 ---- 17.30B 10.40A 10.40A 11.00 -4.50 15.50 1960 9.30 15.50B 9.10A 10.10B 9.70 -4.10 4 13.80 1965 ---- 13.80B 8.00A 8.00A 8.50 -3.80 12.30 1970 7.30 12.30B 7.00A 7.30 7.50 -3.50 5 11.00 2 2 1975 9.50 10.90B 6.10A 6.10A 6.60 -3.20 56 9.80 1980 ---- 9.70B 5.40A 5.40A 5.80 -2.90 3 8.70 1985 ---- 8.60B 4.70A 4.70A 5.00 -2.70 4 7.70 1990 ---- 7.60B 4.10A 4.10A 4.40 -2.40 6.80 1995 ---- 6.70B 3.60A 3.60A 3.80 -2.20 6.00 2000 ---- 5.90B 3.20A 3.20A 3.40 -1.90 5.30 225 225 2005 ---- 5.10B 2.80A 2.80A 2.90 -1.80 4.70 2010 ---- 4.50B 2.50A 2.50A 2.50 -1.70 3 4.20 2015 ---- 4.00B 2.20A 2.20A 2.20 -1.50 3.70 2020 ---- 3.50B 1.90A 3.50B 1.90 -1.30 3.20 2025 ---- 3.00B 1.70A 1.70A 1.70 -1.20 2.90 2030 ---- 2.70B 1.50A 2.70B 1.50 -1.00 2.50 2035 ---- 2.30B 1.30A 2.30B 1.30 -.90 2.20 2040 ---- ---- 1.20A 1.20A 1.10 -.90 2.00 2045 ---- 1.80B 1.10A 1.80B 1.00 -.70 1.70 2050 ---- 1.60B 1.00A 1.60B .90 -.60 1.50 2055 ---- ---- .90A .90A .80 -.60 1.40 2060 ---- ---- .80A .80A .70 -.50 1.20 2065 ---- ---- .70A .70A .70 -.40 1.10 2070 ---- ---- .60A .60A .60 -.40 1.00 2075 ---- ---- .60A .60A .50 -.40 .90 1 1 2080 ---- ---- .50A .50A .50 -.30 .80 2085 ---- ---- .50A .50A .50 -.20 .70 2090 ---- ---- .50A .50A .40 -.20 .60 2095 ---- ---- .40A .40A .40 -.20 .60 2100 ---- ---- .40A .40A .40 -.10 .50 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- ---- ---- .30 .00 .30 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 .00 .30 2135 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1730 ---- .30B ---- .30B .40 +.20 .20 1735 ---- .30B ---- .30B .40 +.20 .20 1740 ---- .30B ---- .30B .40 +.20 .20 1745 ---- .40B ---- .40B .40 +.10 .30 1750 ---- .40B ---- .40B .50 +.20 .30 1755 ---- .40B ---- .40B .50 +.20 .30 1760 ---- .50B ---- .50B .60 +.20 .40 1765 ---- .50B ---- .50B .60 +.20 .40 1770 ---- .60B ---- .50B .60 +.20 .40 1775 ---- .60B ---- .60B .70 +.20 .50 1780 ---- .70B ---- .70B .80 +.20 .60 1785 ---- .70B ---- .70B .80 +.20 .60 1790 ---- .80B ---- .80B .90 +.20 .70 1795 ---- .90B ---- .90B 1.00 +.20 .80 1800 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1 1 1805 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1810 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1815 ---- 1.40B 1.10A 1.10A 1.50 +.30 1.20 1820 ---- 1.60B 1.20A 1.20A 1.60 +.30 1.30 1825 ---- 1.80B 1.30A 1.30A 1.80 +.40 1.40 1830 ---- 2.00B 1.50A 1.50A 2.00 +.40 1.60 1835 ---- 2.30B 1.60A 1.60A 2.30 +.50 1.80 1840 ---- 2.60B 1.80A 1.80A 2.60 +.50 2.10 1845 ---- 3.00B 2.10A 3.00B 2.90 +.60 2.30 1850 ---- 3.60B 2.40A 2.40A 3.40 +.70 2.70 225 225 1855 ---- 4.00B 2.70A 4.00B 3.90 +.80 3.10 1860 ---- 4.70B 3.00A 4.70B 4.40 +.90 3.50 1865 ---- 5.40B 3.50A 5.40B 5.10 +1.00 4.10 1870 ---- 6.30B 4.00A 6.30B 5.80 +1.10 4.70 1875 ---- 7.20B 4.50A 7.20B 6.70 +1.20 5.50 5 5 1880 ---- 8.30B 5.20A 8.30B 7.70 +1.40 6.30 14 14 1885 ---- 9.60B 5.90A 9.60B 8.80 +1.50 4 7.30 1890 ---- 11.00B 6.80A 11.00B 10.10 +1.70 8.40 1895 ---- 12.50B 7.80A 12.50B 11.60 +2.00 9.60 1900 10.80 14.30B 8.90A 8.90A 13.20 +2.30 36 10.90 1905 ---- 16.20B 10.20A 16.20B 14.90 +2.50 12.40 1910 ---- 18.30B 11.60A 18.30B 16.90 +2.80 14.10 1915 ---- 20.50B 13.20A 20.50B 19.00 +3.10 1 15.90 1920 ---- 22.90B 15.00A 22.90B 21.20 +3.30 17.90 1925 20.40 25.50B 16.90A 16.90A 23.70 +3.60 21 20.10 2 2 1930 ---- 28.20B 19.00A 28.20B 26.30 +3.90 22.40 1935 ---- 31.10B 21.30A 31.10B 29.10 +4.20 24.90 1940 ---- 34.20B 23.70A 34.20B 32.10 +4.50 27.60 1 1 1945 ---- 37.50B 26.30A 37.40B 35.30 +4.90 30.40 1950 ---- 40.90B 29.10A 40.90B 38.60 +5.20 33.40 1955 ---- 44.50B 32.10A 44.40B 42.20 +5.60 36.60 1960 ---- 48.20B 35.20A 48.10B 45.80 +5.80 40.00 1 1 1965 ---- 52.00B 38.60A 52.00B 49.60 +6.20 43.40 1970 ---- 56.00B 42.00A 56.00B 53.60 +6.50 47.10 1975 ---- 60.20B 45.60A 60.10B 57.60 +6.80 50.80 1980 ---- 64.40B 49.40A 64.30B 61.80 +7.10 54.70 1985 ---- 68.70B 53.30A 68.60B 66.10 +7.40 58.70 1990 ---- 73.20B 57.30A 73.00B 70.40 +7.60 62.80 1995 ---- 77.70B 61.40A 77.50B 74.90 +7.80 67.10 2000 ---- 82.20B 65.60A 82.10B 79.40 +8.10 71.30 2005 ---- 86.60B 69.90A 86.50B 83.90 +8.20 75.70 2010 ---- 90.80B 74.30A 90.80B 88.50 +8.30 80.20 2015 ---- 95.50B 78.70A 95.50B 93.20 +8.50 84.70 2020 ---- 100.30B 83.30A 100.30B 97.90 +8.70 89.20 2025 ---- 105.80B 87.90A 105.60B 102.70 +8.90 93.80 2030 ---- 109.90B 93.10A 109.90B 107.40 +8.90 98.50 2035 ---- 114.70B 97.80A 114.70B 112.30 +9.10 103.20 2040 ---- 119.40B 102.50A 119.40B 117.10 +9.20 107.90 2045 ---- 124.50B 107.30A 124.50B 122.00 +9.30 112.70 2050 ---- 130.10B 111.40A 129.90B 126.80 +9.30 117.50 2055 ---- 134.30B 116.90A 134.30B 131.70 +9.40 122.30 2060 ---- 139.00B 121.70A 139.00B 136.70 +9.60 127.10 2065 ---- 144.10B 126.60A 144.10B 141.60 +9.60 132.00 2070 ---- 149.10B 131.40A 149.10B 146.50 +9.60 136.90 2075 ---- 154.70B 135.70A 154.60B 151.50 +9.70 141.80 2080 ---- 159.00B 141.20A 159.00B 156.40 +9.70 146.70 2085 ---- 163.90B 146.20A 163.90B 161.40 +9.80 151.60 2090 ---- 168.90B 151.10A 168.90B 166.40 +9.90 156.50 2095 ---- 173.70B 156.00A 173.70B 171.30 +9.80 161.50 2100 ---- 179.60B 160.30A 179.40B 176.30 +9.90 166.40 2105 ---- 183.60B 166.30A 183.50B 181.30 +9.90 171.40 2110 ---- 188.60B 171.20A 188.50B 186.30 +10.00 176.30 2115 ---- 193.60B 176.30A 193.50B 191.30 +10.00 181.30 2120 ---- 198.60B 181.20A 197.70B 196.20 +9.90 186.30 2125 ---- 204.50B 185.10A 204.30B 201.20 +9.90 191.30 2130 ---- 208.60B 191.20A 208.50B 206.20 +10.00 196.20 2135 ---- ---- ---- 196.20A 211.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1725 ---- 215.00B 195.60A 195.60A 198.90 -9.90 208.80 1730 ---- 210.00B 190.60A 190.60A 193.90 -9.90 203.80 1735 ---- 205.00B 185.60A 185.60A 188.90 -9.90 198.80 1740 ---- 200.00B 180.60A 180.60A 183.90 -9.90 193.80 1745 ---- 195.00B 175.60A 175.60A 178.90 -9.90 188.80 1750 ---- 190.00B 170.60A 170.60A 173.90 -10.00 183.90 1755 ---- 185.00B 165.60A 165.60A 168.90 -10.00 178.90 1760 ---- 180.10B 160.60A 160.60A 163.90 -10.00 173.90 1765 ---- 175.10B 155.60A 155.60A 158.90 -10.00 168.90 1770 154.80 170.10B 150.60A 150.60A 153.90 -10.00 1 163.90 1775 ---- 165.10B 145.60A 145.60A 148.90 -10.00 158.90 1780 ---- 160.10B 140.60A 140.60A 143.90 -10.00 153.90 1785 ---- 155.10B 135.60A 135.60A 138.90 -10.00 148.90 1790 ---- 150.10B 130.60A 130.60A 133.90 -10.00 143.90 1795 ---- 145.10B 125.60A 125.60A 128.90 -10.00 138.90 1800 ---- 140.00B 120.60A 120.60A 123.90 -10.00 133.90 1 1 1805 ---- 135.00B 115.60A 115.60A 118.90 -10.00 128.90 1810 ---- 130.10B 110.60A 110.60A 113.90 -10.00 123.90 1815 ---- 125.10B 105.60A 105.60A 108.90 -10.00 118.90 1820 ---- 120.10B 100.70A 100.70A 103.90 -10.00 113.90 1825 ---- 115.10B 95.70A 95.70A 98.90 -10.00 108.90 1830 93.40 110.10B 90.70A 99.50B 93.90 -10.00 1 103.90 1835 ---- 105.10B 85.70A 85.70A 89.00 -9.90 98.90 1840 83.40 100.10B 80.70A 80.70A 84.00 -9.90 1 93.90 1845 ---- 95.10B 75.80A 75.80A 79.00 -9.90 88.90 1850 84.40 90.10B 70.80A 70.80A 74.10 -9.90 1 84.00 1855 80.90 85.10B 65.80A 85.10B 69.10 -9.90 1 79.00 1860 ---- 80.20B 60.90A 60.90A 64.20 -9.80 74.00 1865 ---- 75.20B 56.00A 56.00A 59.20 -9.90 69.10 1870 ---- 70.20B 51.10A 51.10A 54.30 -9.80 64.10 1875 ---- 65.30B 46.30A 46.30A 49.40 -9.80 59.20 1880 ---- 60.30B 41.50A 41.50A 44.50 -9.80 54.30 1885 ---- 55.30B 36.80A 36.80A 39.70 -9.70 49.40 1890 34.10 50.40B 32.10A 33.40A 35.00 -9.60 4 44.60 1895 ---- 45.60B 27.70A 27.70A 30.50 -9.40 39.90 1900 ---- 40.80B 23.40A 23.40A 26.10 -9.20 35.30 1905 21.90 36.00B 19.40A 26.60B 21.80 -9.00 1 30.80 1910 ---- 31.50B 15.80A 15.80A 17.90 -8.70 26.60 1 2 1915 14.30 27.10B 12.50A 15.10B 14.40 -8.20 2 22.60 6 1920 11.30 23.00B 9.70A 9.70A 11.20 -7.70 12 18.90 5 1925 9.90 19.20B 7.30A 7.30A 8.50 -7.10 60 15.60 2 13 1930 11.80 15.80B 5.40A 6.80B 6.20 -6.50 31 12.70 2 57 1935 10.10 12.70B 3.90 3.90A 4.40 -5.70 181 10.10 120 73 1940 8.70 10.10B 2.70 3.00 3.10 -4.80 1266 7.90 60 63 1945 4.80 7.90B 1.80 2.10 2.10 -4.00 179 6.10 222 267 1950 5.10 6.00B 1.30 1.60B 1.40 -3.20 213 4.60 126 119 1955 4.50 4.50 .90 1.10B 1.00 -2.40 22 3.40 53 100 1960 1.50 3.30B .70 .80B .70 -1.70 60 2.40 5 261 1965 1.30 2.30B .50 .60 .50 -1.30 38 1.80 216 67 1970 1.00 1.70B .30 .30 .40 -.90 224 1.30 44 68 1975 .80 1.20B .30 .40 .30 -.70 45 1.00 17 36 1980 1.00 1.00 .30 .30 .20 -.60 160 .80 26 66 1985 ---- ---- .20A .20A .20 -.40 1 .60 16 29 1990 .20 .20 .20 .20 .10 -.40 103 .50 115 276 1995 .20 .20 .20 .20 .10 -.30 101 .40 22 86 2000 .20 .30 .10 .10 .10 -.20 16 .30 64 282 2005 .10 .10 .10 .10 .10 -.10 25 .20 1 73 2010 .20 .20 .10A .10A .10 -.10 10 .20 35 2015 ---- ---- .10A .10A .10 -.10 .20 14 44 2020 ---- ---- ---- ---- .10 .00 .10 14 115 2025 ---- ---- ---- ---- .10 .00 .10 16 203 2030 .10 .10 .10 .10 .10 .00 2 .10 1 29 2035 ---- ---- ---- ---- .10 .00 2 .10 12 32 2040 ---- ---- ---- ---- .10 .00 .10 17 63 2045 ---- ---- ---- ---- .10 .00 .10 73 151 2050 ---- ---- ---- ---- .10 .00 .10 10 73 2055 ---- ---- ---- ---- .10 .00 .10 2060 ---- ---- ---- ---- .10 .00 .10 40 53 2065 ---- ---- ---- ---- .10 .00 .10 15 2070 ---- ---- ---- ---- .10 .00 .10 37 2075 ---- ---- ---- ---- .10 .00 .10 32 2080 ---- ---- ---- ---- .10 .00 .10 9 2085 ---- ---- ---- ---- .10 .00 2 .10 6 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 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .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 .00 .10 8 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 10 1810 ---- ---- ---- ---- .10 .00 .10 10 1815 ---- ---- ---- ---- .10 .00 .10 29 1820 .10 .10 .10 .10 .10 .00 12 .10 10 10 1825 ---- ---- ---- ---- .20 +.10 .10 10 38 1830 ---- ---- ---- ---- .20 +.10 .10 10 1835 ---- .20B ---- .20B .20 +.10 .10 17 1840 .20 .20 .10A .20 .20 .00 20 .20 7 17 1845 .20 .20 .20 .20 .30 +.10 24 .20 19 1850 .20 .30B .20 .20 .30 +.10 25 .20 23 201 1855 .20 .30B .20 .20 .30 +.10 49 .20 28 1860 .30 .40B .30 .30 .40 +.10 2 .30 10 66 1865 .30 .40 .30 .40 .40 +.10 21 .30 10 11 1870 .60 .60 .60 .50A .50 +.20 1 .30 24 84 1875 .50 .70B .50 .60 .60 +.20 14 .40 3 32 1880 .50 .90B .40 .70 .70 +.20 4 .50 8 108 1885 .60 1.20B .50A 1.10B .90 +.30 8 .60 41 41 1890 .70 1.70B .60 1.30 1.20 +.40 57 .80 66 227 1895 1.20 2.20B .70A 2.00B 1.70 +.60 15 1.10 121 167 1900 1.20 3.00B .90A 2.40 2.30 +.80 77 1.50 155 370 1905 2.20 4.00B 1.20 3.70B 3.10 +1.10 88 2.00 4 91 1910 2.40 5.40B 1.60A 4.30B 4.10 +1.30 101 2.80 8 270 1915 5.40 7.10B 2.20A 5.30A 5.60 +1.80 59 3.80 175 77 1920 5.20 9.20B 2.90A 7.80B 7.40 +2.30 83 5.10 136 250 1925 5.60 11.80 4.00 9.30A 9.70 +2.90 230 6.80 25 238 1930 9.00 14.70B 5.40A 14.60B 12.40 +3.50 48 8.90 5 26 1935 9.50 18.20B 7.20A 16.30A 15.60 +4.30 35 11.30 9 22 1940 11.10 22.10B 9.40A 22.00B 19.30 +5.20 16 14.10 63 58 1945 ---- 26.30B 12.10A 26.20B 23.30 +6.00 10 17.30 2 201 1950 18.80 30.70B 15.10A 30.60B 27.60 +6.90 6 20.70 5 20 1955 ---- 35.40B 18.70A 35.20B 32.20 +7.60 2 24.60 2 1960 ---- 40.10B 22.60A 40.00B 36.90 +8.30 1 28.60 2 11 1965 ---- 44.90B 26.80A 44.80B 41.70 +8.70 6 33.00 8 1970 ---- 49.80B 31.30A 49.70B 46.60 +9.10 37.50 7 1975 ---- 54.70B 35.90A 54.60B 51.50 +9.30 42.20 1 5 1980 57.00 59.70B 40.60A 51.00A 56.40 +9.50 1 46.90 6 1985 ---- 64.60B 45.50A 64.50B 61.40 +9.60 51.80 2 1990 ---- 69.60B 50.40A 69.50B 66.30 +9.60 56.70 1995 ---- 74.60B 55.30A 74.40B 71.30 +9.70 61.60 2000 ---- 79.60B 60.20A 79.50B 76.30 +9.80 66.50 1 1 2005 ---- 84.50B 65.20A 84.40B 81.30 +9.90 71.40 2010 ---- 89.50B 70.20A 89.40B 86.30 +9.90 76.40 2015 ---- 94.50B 75.10A 94.40B 91.30 +10.00 81.30 2020 ---- 99.50B 80.10A 99.40B 96.30 +10.00 86.30 1 2025 ---- 104.50B 85.10A 104.40B 101.30 +10.00 91.30 2030 ---- 109.50B 90.10A 109.40B 106.30 +10.00 96.30 2035 ---- 114.50B 95.00A 114.40B 111.30 +10.00 101.30 2040 ---- 119.50B 100.00A 119.30B 116.30 +10.00 106.30 2045 ---- 124.50B 105.00A 124.30B 121.30 +10.00 111.30 2050 ---- 129.50B 110.10A 129.30B 126.30 +10.00 116.30 2055 ---- 134.50B 115.00A 134.30B 131.30 +10.00 121.30 2060 ---- 139.10B 120.00A 139.10B 136.30 +10.00 126.30 2065 ---- 144.10B 125.00A 144.10B 141.30 +10.00 131.30 2070 ---- 149.10B 130.00A 149.10B 146.30 +10.00 136.30 2075 ---- 154.50B 135.00A 154.30B 151.30 +10.00 141.30 2080 ---- 159.10B 140.20A 159.10B 156.30 +10.00 146.30 2085 ---- 164.10B 145.20A 164.10B 161.30 +10.00 151.30 2090 ---- 169.10B 150.20A 169.10B 166.30 +10.00 156.30 2095 ---- 174.10B 155.20A 174.10B 171.30 +10.00 161.30 2100 ---- 179.10B 160.20A 179.10B 176.30 +10.00 166.30 2105 ---- 184.10B 165.20A 184.10B 181.30 +10.00 171.30 2110 ---- 189.10B 170.20A 189.10B 186.30 +10.00 176.30 2115 ---- 194.10B 175.20A 194.10B 191.30 +10.00 181.30 2120 ---- 199.10B 180.20A 199.10B 196.30 +10.10 186.20 2125 ---- 204.10B 185.20A 204.10B 201.30 +10.10 191.20 2130 ---- 209.10B 190.20A 209.10B 206.30 +10.10 196.20 2135 ---- 214.10B 195.20A 214.10B 211.30 +10.10 201.20 2140 ---- 219.10B 200.20A 219.10B 216.30 +10.10 206.20 2145 ---- 224.10B 205.20A 224.10B 221.30 +10.10 211.20 2150 ---- 229.10B 210.20A 229.10B 226.30 +10.10 216.20 2155 ---- 234.10B 215.20A 234.10B 231.30 +10.10 221.20 2160 ---- 239.10B 220.20A 239.10B 236.30 +10.10 226.20 2165 ---- 244.10B 225.20A 244.10B 241.30 +10.10 231.20 2170 ---- 249.10B 230.20A 249.10B 246.30 +10.10 236.20 2175 ---- 254.10B 235.20A 254.10B 251.20 +10.00 241.20 2180 ---- 258.60B 241.00A 258.40B 256.20 +10.00 246.20 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option CALL 725 ---- ---- ---- ---- 15.710 +.133 15.577 750 ---- ---- ---- ---- 15.460 +.133 15.327 775 ---- ---- ---- ---- 15.210 +.133 15.077 800 ---- ---- ---- ---- 14.960 +.133 14.827 825 ---- ---- ---- ---- 14.710 +.133 14.577 850 ---- ---- ---- ---- 14.460 +.133 14.327 875 ---- ---- ---- ---- 14.210 +.133 14.077 900 ---- ---- ---- ---- 13.960 +.133 13.827 925 ---- ---- ---- ---- 13.710 +.133 13.577 950 ---- ---- ---- ---- 13.460 +.133 13.327 975 ---- ---- ---- ---- 13.210 +.133 13.077 1000 ---- ---- ---- ---- 12.960 +.133 12.827 1025 ---- ---- ---- ---- 12.710 +.133 12.577 1050 ---- ---- ---- ---- 12.460 +.133 12.327 1075 ---- ---- ---- ---- 12.210 +.133 12.077 1100 ---- ---- ---- ---- 11.960 +.133 11.827 1125 ---- ---- ---- ---- 11.710 +.133 11.577 1150 ---- ---- ---- ---- 11.460 +.133 11.327 1175 ---- ---- ---- ---- 11.210 +.133 11.077 1200 ---- ---- ---- ---- 10.960 +.133 10.827 1225 ---- ---- ---- ---- 10.710 +.133 10.577 1250 ---- ---- ---- ---- 10.460 +.133 10.327 1275 ---- ---- ---- ---- 10.210 +.133 10.077 1300 ---- ---- ---- ---- 9.960 +.133 9.827 1325 ---- ---- ---- ---- 9.710 +.133 9.577 1350 ---- ---- ---- ---- 9.460 +.133 9.327 1375 ---- ---- ---- ---- 9.210 +.133 9.077 1400 ---- ---- ---- ---- 8.960 +.133 8.827 1425 ---- ---- ---- ---- 8.710 +.133 8.577 1450 ---- ---- ---- ---- 8.460 +.133 8.327 1475 ---- ---- ---- ---- 8.210 +.133 8.077 1500 ---- ---- ---- ---- 7.960 +.133 7.827 1525 ---- ---- ---- ---- 7.710 +.133 7.577 1550 ---- ---- ---- ---- 7.460 +.133 7.327 1 1575 ---- ---- ---- ---- 7.210 +.133 7.077 1600 ---- ---- ---- ---- 6.960 +.133 6.827 1625 ---- ---- ---- ---- 6.710 +.133 6.577 1650 ---- ---- ---- ---- 6.460 +.133 6.327 1 1675 ---- ---- ---- ---- 6.210 +.133 6.077 1 1700 ---- ---- ---- ---- 5.960 +.133 5.827 1725 ---- ---- ---- ---- 5.710 +.133 5.577 1750 ---- ---- ---- ---- 5.460 +.133 5.327 1775 ---- ---- ---- ---- 5.210 +.133 5.077 1800 ---- ---- ---- ---- 4.960 +.133 4.827 48 1825 ---- ---- ---- ---- 4.710 +.133 4.577 1 1850 ---- ---- ---- ---- 4.460 +.133 4.327 1 1875 ---- ---- ---- ---- 4.210 +.133 4.077 3 1900 ---- ---- ---- ---- 3.960 +.133 3.827 1925 ---- ---- ---- ---- 3.710 +.133 3.577 1 1950 ---- ---- ---- ---- 3.460 +.133 3.327 1975 ---- ---- ---- ---- 3.210 +.133 3.077 1 2000 ---- ---- ---- ---- 2.960 +.133 2.827 26 2025 ---- ---- ---- ---- 2.710 +.133 2.577 1 2035 ---- ---- ---- ---- 2.610 +.133 2.477 2040 ---- ---- ---- ---- 2.560 +.133 2.427 2045 ---- ---- ---- ---- 2.510 +.133 2.377 2050 ---- ---- ---- ---- 2.460 +.133 2.327 2 2055 ---- ---- ---- ---- 2.410 +.133 2.277 2060 ---- ---- ---- ---- 2.360 +.133 2.227 2065 ---- ---- ---- ---- 2.310 +.133 2.177 2070 ---- ---- ---- ---- 2.260 +.133 2.127 2075 ---- ---- ---- ---- 2.210 +.133 2.077 8 2080 ---- ---- ---- ---- 2.160 +.133 2.027 2085 ---- ---- ---- ---- 2.110 +.133 1.977 2090 ---- ---- ---- ---- 2.060 +.133 1.927 2095 ---- ---- ---- ---- 2.010 +.133 1.877 2100 ---- ---- ---- ---- 1.960 +.133 1.827 165 2105 ---- ---- ---- ---- 1.910 +.133 1.777 2110 ---- ---- ---- ---- 1.860 +.133 1.727 2115 ---- ---- ---- ---- 1.810 +.133 1.677 2120 ---- ---- ---- ---- 1.760 +.132 1.628 2125 ---- ---- ---- ---- 1.710 +.132 1.578 80 2130 ---- ---- ---- ---- 1.660 +.132 1.528 2135 ---- ---- ---- ---- 1.610 +.132 1.478 2140 ---- ---- ---- ---- 1.560 +.132 1.428 2145 ---- ---- ---- ---- 1.510 +.132 1.378 2150 ---- ---- ---- ---- 1.460 +.132 1.328 35 2155 ---- ---- ---- ---- 1.410 +.132 1.278 2160 ---- ---- ---- ---- 1.360 +.132 1.228 2165 ---- ---- ---- ---- 1.310 +.132 1.178 2170 ---- ---- ---- ---- 1.260 +.131 1.129 2175 ---- ---- ---- ---- 1.210 +.131 1.079 38 2180 ---- ---- ---- ---- 1.160 +.131 1.029 2185 ---- ---- ---- ---- 1.110 +.131 .979 2190 ---- ---- ---- ---- 1.060 +.130 .930 2195 ---- ---- ---- ---- 1.010 +.130 .880 1 2200 .800 .800 .800 .800 .960 +.129 1 .831 6 301 2205 ---- ---- ---- ---- .910 +.129 .781 1 2210 ---- ---- ---- ---- .860 +.128 .732 4 2215 ---- ---- ---- ---- .810 +.127 .683 12 2220 ---- ---- ---- ---- .760 +.126 .634 2 2225 ---- ---- .554A .554A .710 +.124 .586 20 2230 ---- ---- ---- ---- .660 +.121 .539 9 14 2235 ---- ---- ---- ---- .610 +.118 .492 16 13 2240 ---- ---- ---- ---- .560 +.114 .446 8 49 2245 ---- ---- ---- ---- .510 +.108 .402 7 2250 ---- .557B .316A .316A .460 +.101 .359 20 157 2255 ---- ---- ---- ---- .410 +.092 .318 4 14 2260 .350 .350 .350 .350 .360 +.082 8 .278 4 29 2265 ---- .244B ---- ---- .310 +.070 .240 19 15 2270 ---- .220B .186A .186A .260 +.054 .206 5 12 2275 .149 .386B .099A .176A .210 +.035 7 .175 38 96 2280 ---- .279B .069A .069A .160 +.011 .149 24 24 2285 .141 .273B .047A .289B .110 -.016 17 .126 6 14 2290 .120 .230B .029 .046A .060 -.046 16 .106 30 127 2295 .103 .188B .004 .013 .010 -.078 45 .088 25 42 2300 .115 .160B .001 .001 .000 -.073 147 .073 350 483 2305 .114 .115B .003A .003A .000 -.061 49 .061 42 2310 .041 .097B .003A .003A .000 -.050 71 .050 426 413 2315 .042 .068B .003 .003 .000 -.041 50 .041 12 25 2320 .045 .055B .002A .002A .000 -.034 31 .034 6 43 2325 .023 .044B .003 .003 .000 -.029 98 .029 97 189 2330 .035 .036B .002A .018B .000 -.024 18 .024 7 47 2335 .010 .030B .003A .003A .000 -.021 6 .021 4 68 2340 .006 .024B .003A .003A .000 -.018 2 .018 4 42 2345 ---- .017B .003A .017B .000 -.016 .016 97 2350 ---- ---- .003A .003A .000 -.015 30 .015 155 514 2355 ---- ---- .002A .002A .000 -.013 .013 12 16 2360 .004 .004 .003A .003A .000 -.011 9 .011 6 72 2365 ---- ---- .003A .003A .000 -.010 .010 50 438 2370 ---- ---- .002A .002A .000 -.009 .009 3 98 2375 .006 .006 .003A .003A .000 -.008 2 .008 11 210 2380 ---- ---- .002A .002A .000 -.007 9 .007 9 41 2385 ---- ---- .003A .003A .000 -.006 .006 139 2390 ---- ---- .003A .003A .000 -.006 .006 7 55 2395 ---- ---- .002A .002A .000 -.006 .006 36 2400 ---- ---- .002A .002A .000 -.006 .006 115 1054 2405 ---- ---- .003A .003A .000 -.006 .006 1 45 2410 ---- ---- .003A .003A .000 -.006 .006 207 2415 ---- ---- .002A .002A .000 -.006 .006 1 19 2420 ---- ---- .002A .002A .000 -.006 .006 2 44 2425 ---- ---- .003A .003A .000 -.006 .006 2 553 2430 ---- ---- .002A .002A .000 -.006 .006 14 144 2435 ---- ---- .002A .002A .000 -.006 .006 30 50 2440 ---- ---- .002A .002A .000 -.006 .006 16 2445 ---- ---- .002A .002A .000 -.006 .006 18 2450 .004 .004 .002A .002A .000 -.006 2 .006 904 2455 ---- ---- .002A .002A .000 -.006 .006 4 51 2460 ---- ---- .002A .002A .000 -.006 .006 105 2465 ---- ---- .002A .002A .000 -.005 .005 165 2470 ---- ---- .002A .002A .000 -.005 .005 56 2475 ---- ---- .002A .002A .000 -.005 .005 6 196 2480 ---- ---- .002A .002A .000 -.004 .004 27 2485 ---- ---- .002A .002A .000 -.004 .004 4 28 2490 ---- ---- .002A .002A .000 -.004 .004 4 46 2495 ---- ---- .002A .002A .000 -.003 .003 2 28 2500 ---- ---- .001A .001A .000 -.003 .003 37 1836 2505 ---- ---- .002A .002A .000 -.003 .003 15 211 2510 ---- ---- .002A .002A .000 -.003 .003 222 2515 ---- ---- ---- ---- .000 -.002 .002 166 2520 ---- ---- ---- ---- .000 -.002 .002 117 2525 .002 .002 .001A .001A .000 -.002 3 .002 3 330 2530 ---- ---- ---- ---- .000 -.002 .002 208 2535 ---- ---- ---- ---- .000 -.002 .002 5 27 2540 ---- ---- ---- ---- .000 -.002 .002 5 175 2545 .002 .002 .002 .002 .000 -.001 3 .001 3 121 2550 .002 .002 .002 .002 .000 -.001 3 .001 3 1349 2555 .002 .002 .002 .002 .000 -.001 5 .001 59 2560 ---- ---- ---- ---- .000 -.001 .001 175 2565 .002 .002 .002 .002 .000 -.001 2 .001 1 35 2570 ---- ---- ---- ---- .000 -.001 .001 1 159 2575 ---- ---- ---- ---- .000 -.001 .001 199 2580 ---- ---- ---- ---- .000 -.001 .001 3 62 2585 ---- ---- ---- ---- .000 -.001 .001 75 2590 .003 .003 .002A .002A .000 -.001 3 .001 4 102 2595 ---- ---- ---- ---- .000 -.001 .001 12 102 2600 .002 .003 .002 .002A .000 -.001 12 .001 3 2768 2605 ---- ---- ---- ---- .000 -.001 .001 3 87 2610 ---- ---- ---- ---- .000 -.001 .001 37 2615 ---- ---- ---- ---- .000 -.001 .001 3 64 2620 ---- ---- ---- ---- .000 -.001 .001 4 48 2625 ---- ---- ---- ---- .000 -.001 .001 7 226 2630 ---- ---- ---- ---- .000 -.001 .001 2 116 2635 ---- ---- ---- ---- .000 -.001 .001 13 92 2640 ---- ---- ---- ---- .000 -.001 .001 6 34 2650 .001 .001 .001 .001 .000 -.001 1 .001 15 654 2675 ---- ---- ---- ---- .000 -.001 .001 18 259 2700 ---- ---- ---- ---- .000 -.001 .001 1016 2725 ---- ---- ---- ---- .000 -.001 .001 237 2750 ---- ---- ---- ---- .000 -.001 .001 277 2775 ---- ---- ---- ---- .000 -.001 .001 203 2800 ---- ---- ---- ---- .000 -.001 .001 1470 2825 ---- ---- ---- ---- .000 -.001 .001 151 2850 ---- ---- ---- ---- .000 -.001 .001 225 2875 ---- ---- ---- ---- .000 -.001 .001 79 2900 ---- ---- ---- ---- .000 -.001 .001 401 2925 ---- ---- ---- ---- .000 -.001 .001 112 2950 ---- ---- ---- ---- .000 -.001 .001 146 2975 ---- ---- ---- ---- .000 -.001 .001 64 3000 ---- ---- ---- ---- .000 -.001 .001 2166 3025 ---- ---- ---- ---- .000 -.001 .001 62 3050 ---- ---- ---- ---- .000 -.001 .001 61 3075 ---- ---- ---- ---- .000 -.001 .001 37 3100 ---- ---- ---- ---- .000 -.001 .001 119 3125 ---- ---- ---- ---- .000 -.001 .001 136 3150 ---- ---- ---- ---- .000 -.001 .001 112 3175 ---- ---- ---- ---- .000 -.001 .001 14 3200 ---- ---- ---- ---- .000 -.001 .001 327 3225 ---- ---- ---- ---- .000 -.001 .001 17 3250 ---- ---- ---- ---- .000 -.001 .001 63 3275 ---- ---- ---- ---- .000 -.001 .001 13 3300 ---- ---- ---- ---- .000 -.001 .001 417 3325 ---- ---- ---- ---- .000 -.001 .001 3 3350 ---- ---- ---- ---- .000 -.001 .001 32 3375 ---- ---- ---- ---- .000 -.001 .001 28 3400 ---- ---- ---- ---- .000 -.001 .001 116 3425 ---- ---- ---- ---- .000 -.001 .001 6 3450 ---- ---- ---- ---- .000 -.001 .001 42 3475 ---- ---- ---- ---- .000 -.001 .001 6 3500 ---- ---- ---- ---- .000 -.001 .001 4 2308 3525 ---- ---- ---- ---- .000 -.001 .001 20 3550 ---- ---- ---- ---- .000 -.001 .001 33 3575 ---- ---- ---- ---- .000 -.001 .001 45 3600 ---- ---- ---- ---- .000 -.001 .001 136 3625 ---- ---- ---- ---- .000 -.001 .001 6 3650 ---- ---- ---- ---- .000 -.001 .001 17 3675 ---- ---- ---- ---- .000 -.001 .001 55 3700 ---- ---- ---- ---- .000 -.001 .001 62 3725 ---- ---- ---- ---- .000 -.001 .001 13 3750 ---- ---- ---- ---- .000 -.001 .001 23 3775 ---- ---- ---- ---- .000 -.001 .001 134 3800 ---- ---- ---- ---- .000 -.001 .001 436 3825 ---- ---- ---- ---- .000 -.001 .001 20 3850 ---- ---- ---- ---- .000 -.001 .001 105 3875 ---- ---- ---- ---- .000 -.001 .001 6 3900 ---- ---- ---- ---- .000 -.001 .001 495 3925 ---- ---- ---- ---- .000 -.001 .001 3950 ---- ---- ---- ---- .000 -.001 .001 34 3975 ---- ---- ---- ---- .000 -.001 .001 50 4000 ---- ---- ---- ---- .000 -.001 .001 4238 4025 ---- ---- ---- ---- .000 -.001 .001 10 4050 ---- ---- ---- ---- .000 -.001 .001 23 4075 ---- ---- ---- ---- .000 -.001 .001 2 4500 ---- ---- ---- ---- .000 -.001 .001 164 5000 ---- ---- ---- ---- .000 -.001 .001 492 6000 ---- ---- ---- ---- .000 -.001 .001 81 7000 ---- ---- ---- ---- .000 -.001 .001 126 8000 ---- ---- ---- ---- .000 -.001 .001 15 9000 ---- ---- ---- ---- .000 -.001 .001 100 10000 ---- ---- ---- ---- .000 -.001 .001 347 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.648 +.124 12.524 1075 ---- ---- ---- ---- 12.398 +.124 12.274 1100 ---- ---- ---- ---- 12.148 +.124 12.024 1125 ---- ---- ---- ---- 11.898 +.124 11.774 1150 ---- ---- ---- ---- 11.648 +.124 11.524 1175 ---- ---- ---- ---- 11.398 +.124 11.274 1200 ---- ---- ---- ---- 11.148 +.124 11.024 1225 ---- ---- ---- ---- 10.898 +.124 10.774 1250 ---- ---- ---- ---- 10.648 +.124 10.524 1275 ---- ---- ---- ---- 10.398 +.124 10.274 1300 ---- ---- ---- ---- 10.148 +.124 10.024 1325 ---- ---- ---- ---- 9.898 +.124 9.774 1350 ---- ---- ---- ---- 9.648 +.124 9.524 1375 ---- ---- ---- ---- 9.398 +.124 9.274 1400 ---- ---- ---- ---- 9.148 +.124 9.024 1425 ---- ---- ---- ---- 8.898 +.124 8.774 1450 ---- ---- ---- ---- 8.648 +.124 8.524 1475 ---- ---- ---- ---- 8.398 +.124 8.274 1500 ---- ---- ---- ---- 8.148 +.124 8.024 1525 ---- ---- ---- ---- 7.898 +.124 7.774 1550 ---- ---- ---- ---- 7.648 +.124 7.524 1575 ---- ---- ---- ---- 7.398 +.124 7.274 1600 ---- ---- ---- ---- 7.148 +.124 7.024 1625 ---- ---- ---- ---- 6.898 +.124 6.774 1650 ---- ---- ---- ---- 6.648 +.124 6.524 1675 ---- ---- ---- ---- 6.398 +.124 6.274 1700 ---- ---- ---- ---- 6.148 +.124 6.024 1725 ---- ---- ---- ---- 5.898 +.124 5.774 1750 ---- ---- ---- ---- 5.648 +.124 5.524 1775 ---- ---- ---- ---- 5.398 +.124 5.274 1800 ---- ---- ---- ---- 5.148 +.124 5.024 17 1825 ---- ---- ---- ---- 4.898 +.124 4.774 1850 ---- ---- ---- ---- 4.649 +.124 4.525 1875 ---- ---- ---- ---- 4.400 +.123 4.277 1900 ---- ---- ---- ---- 4.151 +.122 4.029 5 1925 ---- ---- ---- ---- 3.903 +.122 3.781 1950 ---- ---- ---- ---- 3.655 +.120 3.535 1975 ---- ---- ---- ---- 3.409 +.119 3.290 2000 ---- ---- ---- ---- 3.163 +.117 3.046 17 2025 ---- ---- ---- ---- 2.919 +.115 2.804 2 2050 ---- 2.757B 2.537A 2.537A 2.677 +.112 2.565 7 2055 ---- ---- ---- ---- 2.629 +.111 2.518 2060 ---- ---- ---- ---- 2.581 +.111 2.470 2065 ---- ---- ---- ---- 2.533 +.110 2.423 2070 ---- ---- ---- ---- 2.486 +.110 2.376 2075 ---- 2.610B 2.301A 2.301A 2.438 +.109 2.329 3 2080 ---- ---- ---- ---- 2.391 +.108 2.283 2085 ---- ---- ---- ---- 2.343 +.107 2.236 2090 ---- ---- ---- ---- 2.296 +.106 2.190 2095 ---- ---- ---- ---- 2.249 +.105 2.144 2100 ---- 2.373B 2.067A 2.067A 2.202 +.103 2.099 7 2105 ---- ---- ---- ---- 2.156 +.103 2.053 2110 ---- ---- ---- ---- 2.109 +.101 2.008 2115 ---- ---- ---- ---- 2.063 +.100 1.963 2120 ---- ---- ---- ---- 2.017 +.098 1.919 2125 ---- 2.139B 1.844A 1.844A 1.972 +.098 1.874 1 3 2130 ---- ---- ---- ---- 1.926 +.096 1.830 2135 ---- 1.793B ---- ---- 1.881 +.094 1.787 2140 ---- 1.787B ---- ---- 1.837 +.093 1.744 2145 ---- 1.744B ---- ---- 1.792 +.091 1.701 2150 ---- 1.911B 1.624A 1.624A 1.748 +.089 1.659 3 2155 ---- 1.702B ---- ---- 1.704 +.087 1.617 2160 ---- 1.659B ---- ---- 1.661 +.086 1.575 2165 ---- 1.616B ---- ---- 1.618 +.084 1.534 2170 ---- 1.573B ---- ---- 1.575 +.081 1.494 2175 ---- 1.692B 1.416A 1.416A 1.533 +.079 1.454 3 2180 ---- 1.490B ---- ---- 1.491 +.077 1.414 2185 ---- 1.449B ---- ---- 1.449 +.074 1.375 1 5 2190 ---- 1.407B ---- ---- 1.409 +.072 1.337 3 2195 ---- 1.367B ---- ---- 1.368 +.069 1.299 2 2200 1.291 1.481B 1.224A 1.287A 1.328 +.067 3 1.261 11 35 2205 ---- 1.287B ---- ---- 1.289 +.065 1.224 6 2210 ---- 1.248B ---- ---- 1.251 +.063 1.188 6 2215 ---- 1.210B ---- ---- 1.213 +.061 1.152 2220 ---- 1.163B ---- ---- 1.175 +.058 1.117 10 2225 ---- 1.283B 1.044A 1.044A 1.138 +.055 1.083 5 7 2230 ---- 1.094B ---- ---- 1.102 +.054 1.048 1 6 2235 ---- 1.057B .999A .999A 1.067 +.052 1.015 6 2240 ---- 1.021B .967A .967A 1.032 +.050 .982 3 2245 ---- 1.029B .936A .936A .998 +.048 .950 1 2 2250 ---- 1.098B .880A .880A .965 +.046 1 .919 15 158 2255 ---- 1.000B .856A .856A .932 +.044 .888 5 2260 ---- .985B .826A .826A .900 +.042 .858 33 2265 ---- .989B .797A .797A .868 +.039 .829 1 16 2270 ---- .956B .759A .759A .838 +.038 .800 8 2275 ---- .930B .735A .735A .807 +.034 18 .773 6 10 2280 .845 .893B .707A .707A .778 +.032 1 .746 5 8 2285 ---- .862B .679A .679A .749 +.029 .720 4 2290 .660 .832B .655A .759B .721 +.027 1 .694 6 13 2295 ---- .803B .631A .631A .694 +.025 .669 6 12 2300 .732 .779B .607A .611A .667 +.022 89 .645 49 201 2305 .619 .750B .583A .677B .642 +.021 2 .621 1 5 2310 .611 .724B .556A .724B .616 +.018 6 .598 7 9 2315 .572 .697B .538 .564 .592 +.016 29 .576 1 23 2320 ---- .671B .517A .517A .568 +.014 1 .554 11 9 2325 .620 .652 .495A .498A .545 +.012 35 .533 18 121 2330 ---- .621B .477A .477A .523 +.010 .513 11 12 2335 .470 .602B .457A .457A .502 +.009 8 .493 15 16 2340 ---- .575B .438A .438A .481 +.007 .474 52 138 2345 .478 .557B .420A .557B .461 +.006 1 .455 1 59 2350 .515 .531B .398A .398A .442 +.004 4 .438 33 120 2355 ---- .509B .385A .385A .424 +.003 .421 11 2360 ---- .489B .370A .370A .406 +.002 .404 1 2 2365 ---- .470B .353A .353A .389 +.001 .388 1 11 2370 ---- .450B .339A .339A .372 -.001 .373 5 5 2375 .346 .433B .324A .339A .357 -.001 1 .358 17 111 2380 ---- .416B .310A .310A .342 -.002 1 .344 12 2385 ---- .399B .297A .297A .327 -.003 .330 15 2390 .315 .383B .282A .316B .313 -.004 2 .317 1 13 2395 ---- .366B .270A .270A .300 -.004 .304 70 2400 .305 .351B .259A .261A .287 -.005 225 .292 161 684 2405 ---- .337B .247A .247A .275 -.005 .280 74 2410 ---- .323B .237A .237A .263 -.006 .269 1 136 2415 .287 .310B .227A .227A .252 -.006 4 .258 8 2420 .287 .297B .217A .217A .241 -.006 7 .247 1 20 2425 .266 .286B .207A .207A .231 -.006 6 .237 11 21 2430 .273 .274B .199A .199A .221 -.007 6 .228 59 2435 ---- .262B .190A .190A .211 -.008 .219 5 2440 .253 .253 .182A .182A .202 -.008 2 .210 49 2445 ---- .241B .173A .173A .193 -.008 .201 4 2450 .226 .231B .167A .198B .185 -.008 90 .193 9 250 2455 .223 .223 .160A .160A .177 -.008 3 .185 18 2460 .208 .212B .153A .166B .170 -.008 7 .178 38 2465 ---- .202B .147A .147A .162 -.009 .171 9 2470 ---- .193B .140A .140A .155 -.009 1 .164 10 27 2475 ---- .185B .135A .135A .149 -.009 7 .158 13 47 2480 ---- .177B .129A .129A .142 -.010 2 .152 10 2485 ---- .170B .124A .124A .136 -.010 .146 20 2490 ---- .164B .119A .119A .131 -.009 .140 7 2495 ---- .156B .114A .114A .125 -.010 .135 1 23 2500 .150 .150 .108 .113 .120 -.010 130 .130 34 1047 2505 ---- .144B .105A .105A .115 -.010 .125 19 2510 .136 .138B .101A .137B .110 -.010 11 .120 7 2515 ---- .133B .095A .095A .106 -.010 .116 33 2520 .121 .127B .091A .093 .101 -.010 29 .111 2 66 2525 .093 .122B .088A .103B .097 -.010 13 .107 7 115 2530 .094 .117B .087A .087A .093 -.010 10 .103 2 21 2535 ---- .112B .084A .112B .090 -.010 .100 5 16 2540 .097 .108B .080A .080A .086 -.010 5 .096 5 2545 .106 .106 .078A .080B .083 -.010 19 .093 8 2550 .096 .100 .075A .075A .080 -.010 37 .090 12 452 2555 .089 .095B .072A .072A .077 -.010 10 .087 10 2560 .095 .095 .069A .069A .074 -.010 3 .084 10 2565 ---- .088B .067A .088B .071 -.010 .081 10 2570 ---- .084B .065A .084B .068 -.010 .078 5 2575 .066 .081B .063A .063A .066 -.010 7 .076 205 2580 ---- .079B .061A .079B .063 -.010 .073 1 2585 ---- .076B .059A .076B .061 -.010 .071 42 2590 ---- .073B .057A .073B .059 -.010 .069 11 2595 ---- .071B .055A .071B .057 -.010 .067 13 2600 ---- .068B .053A .068B .055 -.010 55 .065 11 672 2605 ---- .065B .052A .065B .053 -.010 .063 14 2610 ---- .063B .050A .063B .051 -.010 .061 1 130 2615 ---- .062B .049A .062B .050 -.009 .059 2 2620 ---- .059B .047A .059B .048 -.009 .057 7 2625 .048 .057B .046A .046A .047 -.008 1 .055 12 195 2630 ---- .055B .045A .055B .045 -.009 .054 7 2635 ---- .053B .043A .053B .044 -.008 .052 6 2640 ---- ---- .042A .042A .042 -.009 .051 4 2645 ---- .050B .040A .050B .041 -.008 .049 16 2650 .041 .049B .040A .040A .040 -.008 2 .048 451 2655 ---- ---- .039A .039A .039 -.008 .047 6 2660 ---- ---- .038A .038A .038 -.008 .046 9 2665 ---- ---- .037A .037A .037 -.007 .044 5 2675 ---- ---- .035A .035A .035 -.007 .042 66 2700 .034 .034 .031 .031 .030 -.007 3 .037 2 494 2725 ---- ---- .028A .028A .027 -.006 .033 119 2750 ---- ---- .026A .026A .024 -.006 .030 136 2775 ---- ---- .024A .024A .022 -.005 .027 2 233 2800 ---- ---- .018A .018A .020 -.004 .024 6 337 2825 ---- ---- .020A .020A .018 -.004 .022 41 2850 ---- ---- .019A .019A .016 -.004 .020 48 2875 ---- ---- .018A .018A .015 -.004 .019 53 2900 ---- ---- ---- ---- .014 -.003 10 .017 4 122 2925 ---- ---- .015A .015A .013 -.003 .016 67 2950 ---- ---- ---- ---- .012 -.003 .015 209 2975 ---- ---- .013A .013A .011 -.003 10 .014 83 3000 ---- ---- ---- ---- .011 -.003 14 .014 3 2251 3025 ---- ---- ---- ---- .010 -.003 .013 24 3050 ---- ---- .012A .012A .009 -.004 .013 48 3075 ---- ---- ---- ---- .009 -.003 8 .012 25 3100 ---- ---- ---- ---- .008 -.004 .012 93 3125 ---- ---- ---- ---- .008 -.003 .011 10 3150 ---- ---- ---- ---- .008 -.003 .011 41 3175 ---- ---- ---- ---- .007 -.003 .010 16 3200 ---- ---- ---- ---- .007 -.003 6 .010 1017 3225 ---- ---- ---- ---- .007 -.003 .010 12 3250 ---- ---- ---- ---- .006 -.003 .009 14 3275 ---- ---- .007A .007A .006 -.003 .009 11 3300 ---- ---- ---- ---- .006 -.002 .008 674 3325 ---- ---- ---- ---- .006 -.002 .008 3 7 3350 ---- ---- ---- ---- .006 -.002 .008 6 3375 ---- ---- ---- ---- .005 -.002 .007 3 9 3400 ---- ---- ---- ---- .005 -.002 .007 24 3425 ---- ---- ---- ---- .005 -.001 .006 10 3450 ---- ---- ---- ---- .005 -.001 .006 25 3475 ---- ---- ---- ---- .005 -.001 .006 40 3500 ---- ---- ---- ---- .005 -.001 .006 704 3525 ---- ---- ---- ---- .004 -.001 .005 3550 ---- ---- ---- ---- .004 -.001 .005 265 3575 ---- ---- ---- ---- .004 -.001 .005 1 3600 ---- ---- ---- ---- .004 -.001 .005 41 3625 ---- ---- ---- ---- .004 .000 .004 5 3650 ---- ---- ---- ---- .004 .000 .004 33 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 14.898 +.124 14.774 850 ---- ---- ---- ---- 14.648 +.124 14.524 875 ---- ---- ---- ---- 14.398 +.124 14.274 900 ---- ---- ---- ---- 14.148 +.124 14.024 925 ---- ---- ---- ---- 13.898 +.124 13.774 950 ---- ---- ---- ---- 13.648 +.124 13.524 975 ---- ---- ---- ---- 13.398 +.124 13.274 1000 ---- ---- ---- ---- 13.148 +.124 13.024 1025 ---- ---- ---- ---- 12.898 +.124 12.774 1050 ---- ---- ---- ---- 12.648 +.124 12.524 1075 ---- ---- ---- ---- 12.398 +.124 12.274 1100 ---- ---- ---- ---- 12.148 +.124 12.024 1125 ---- ---- ---- ---- 11.898 +.124 11.774 1150 ---- ---- ---- ---- 11.648 +.124 11.524 1175 ---- ---- ---- ---- 11.398 +.124 11.274 1200 ---- ---- ---- ---- 11.148 +.124 11.024 1225 ---- ---- ---- ---- 10.898 +.124 10.774 1250 ---- ---- ---- ---- 10.648 +.124 10.524 1275 ---- ---- ---- ---- 10.398 +.124 10.274 1300 ---- ---- ---- ---- 10.148 +.124 10.024 1325 ---- ---- ---- ---- 9.898 +.124 9.774 1350 ---- ---- ---- ---- 9.648 +.124 9.524 1375 ---- ---- ---- ---- 9.398 +.124 9.274 1400 ---- ---- ---- ---- 9.148 +.124 9.024 1425 ---- ---- ---- ---- 8.898 +.124 8.774 1450 ---- ---- ---- ---- 8.648 +.124 8.524 1475 ---- ---- ---- ---- 8.398 +.124 8.274 1500 ---- ---- ---- ---- 8.148 +.124 8.024 1525 ---- ---- ---- ---- 7.898 +.124 7.774 1550 ---- ---- ---- ---- 7.648 +.124 7.524 1575 ---- ---- ---- ---- 7.398 +.124 7.274 1600 ---- ---- ---- ---- 7.148 +.124 7.024 1625 ---- ---- ---- ---- 6.898 +.124 6.774 1650 ---- ---- ---- ---- 6.648 +.124 6.524 1 1675 ---- ---- ---- ---- 6.398 +.124 6.274 1700 ---- ---- ---- ---- 6.148 +.124 6.024 1 1725 ---- ---- ---- ---- 5.898 +.124 5.774 2 1750 ---- ---- ---- ---- 5.648 +.123 5.525 1 1775 ---- ---- ---- ---- 5.400 +.123 5.277 1800 ---- ---- ---- ---- 5.152 +.122 5.030 127 1825 ---- ---- ---- ---- 4.904 +.120 4.784 1850 ---- ---- ---- ---- 4.658 +.118 4.540 1875 ---- ---- ---- ---- 4.414 +.118 4.296 1900 ---- ---- ---- ---- 4.170 +.115 4.055 9 1925 ---- 3.856B 3.790A 3.790A 3.929 +.113 3.816 1950 ---- 3.864B 3.552A 3.552A 3.690 +.111 3.579 1975 ---- 3.626B 3.319A 3.319A 3.454 +.109 3.345 1 2000 ---- 3.392B 3.088A 3.088A 3.221 +.106 1 3.115 7 2025 ---- 3.159B 2.860A 2.860A 2.992 +.102 2.890 2050 ---- 2.932B 2.636A 2.636A 2.766 +.097 1 2.669 2 2 2055 ---- ---- ---- ---- 2.722 +.096 2.626 2060 ---- ---- ---- ---- 2.678 +.095 2.583 2065 ---- ---- ---- ---- 2.634 +.094 2.540 2070 ---- 2.507B ---- ---- 2.590 +.093 2.497 2075 ---- 2.708B 2.420A 2.420A 2.546 +.091 2.455 2080 ---- 2.482B ---- ---- 2.503 +.091 2.412 2085 ---- 2.442B ---- ---- 2.460 +.089 2.371 2090 ---- 2.399B ---- ---- 2.417 +.088 2.329 2095 ---- 2.356B ---- ---- 2.374 +.086 2.288 2100 ---- 2.489B 2.212A 2.212A 2.332 +.085 2.247 2 114 2105 ---- 2.270B ---- ---- 2.290 +.084 2.206 2110 ---- 2.228B ---- ---- 2.248 +.082 2.166 2115 ---- 2.188B ---- ---- 2.207 +.081 2.126 2120 ---- 2.147B ---- ---- 2.166 +.080 2.086 2125 ---- 2.280B 2.012A 2.012A 2.125 +.078 2.047 2 2130 ---- 2.064B ---- ---- 2.085 +.077 2.008 2135 ---- 2.023B ---- ---- 2.045 +.075 1.970 2140 ---- 1.983B ---- ---- 2.005 +.073 1.932 1 2145 ---- 1.944B ---- ---- 1.966 +.072 1.894 1 2150 ---- 2.076B 1.820A 1.820A 1.927 +.071 1.856 187 2155 ---- 1.866B ---- ---- 1.888 +.069 1.819 2160 ---- 1.827B ---- ---- 1.850 +.067 1.783 2165 ---- 1.789B ---- ---- 1.813 +.067 1.746 2170 ---- 1.751B ---- ---- 1.775 +.065 1.710 2 2175 ---- 1.883B 1.640A 1.640A 1.739 +.064 1.675 4 2180 ---- 1.677B ---- ---- 1.702 +.062 1.640 7 2185 ---- 1.640B ---- ---- 1.666 +.060 1.606 2 2190 ---- 1.604B ---- ---- 1.631 +.059 1.572 2195 ---- 1.569B ---- ---- 1.596 +.058 1.538 4 2200 ---- 1.698B 1.469A 1.469A 1.561 +.056 1.505 1 306 2205 ---- 1.498B 1.457A 1.457A 1.527 +.055 1.472 2210 ---- 1.464B 1.430A 1.430A 1.493 +.053 1.440 2215 ---- 1.482B 1.399A 1.399A 1.460 +.051 1.409 2220 ---- 1.467B 1.368A 1.368A 1.427 +.050 1.377 4 2225 ---- 1.525B 1.310A 1.310A 1.395 +.048 1.347 1 2230 ---- 1.431B 1.308A 1.308A 1.363 +.046 1.317 3 2235 ---- 1.412B 1.263A 1.263A 1.332 +.045 1.287 2240 ---- 1.421B 1.231A 1.231A 1.301 +.043 1.258 2 2245 ---- 1.390B 1.202A 1.202A 1.271 +.041 1.230 2250 ---- 1.365B 1.165A 1.165A 1.241 +.039 1.202 142 2255 ---- 1.328B 1.137A 1.137A 1.211 +.037 1.174 11 2260 ---- 1.298B 1.109A 1.109A 1.182 +.035 1.147 2265 ---- 1.267B 1.084A 1.084A 1.154 +.034 1.120 1 2270 ---- 1.238B 1.059A 1.059A 1.126 +.032 1.094 1 2275 ---- 1.215B 1.032A 1.032A 1.099 +.030 1.069 132 2280 ---- 1.183B 1.009A 1.009A 1.072 +.028 1.044 1 2285 ---- 1.158B .984A .984A 1.045 +.026 1.019 2290 ---- 1.131B .959A .959A 1.019 +.024 .995 11 2295 .971 1.105B .934A .937A .994 +.023 1 .971 3 2300 ---- 1.077B .913A .913A .969 +.021 .948 2 287 2305 ---- 1.053B .889A .889A .945 +.020 .925 5 2310 ---- 1.026B .867A .867A .921 +.018 .903 3 2315 ---- 1.001B .844A .844A .897 +.016 .881 2320 ---- .978B .824A .824A .875 +.016 .859 1 5 2325 ---- .953B .802A .802A .852 +.014 .838 18 2330 ---- .931B .782A .782A .831 +.013 .818 2335 ---- .908B .762A .762A .809 +.011 .798 1 2340 ---- .886B .742A .742A .789 +.011 .778 3 2345 ---- .864B .722A .722A .769 +.010 .759 11 2350 .800 .843B .704A .841B .749 +.009 4 .740 122 2355 ---- .822B .685A .685A .730 +.008 .722 4 2360 ---- .802B .667A .667A .711 +.007 .704 2 2365 ---- .782B .650A .650A .692 +.006 .686 2370 ---- .762B .633A .633A .675 +.006 .669 7 2375 ---- .743B .616A .616A .657 +.005 .652 145 2380 ---- .724B .600A .600A .640 +.004 .636 6 2385 .700 .706B .584A .584A .624 +.004 1 .620 2390 ---- .688B .568A .568A .608 +.003 .605 1 2395 ---- .670B .553A .553A .592 +.002 .590 14 2400 .572 .653B .538A .553A .576 +.001 7 .575 27 386 2405 ---- .637B .524A .524A .562 +.001 .561 3 2410 ---- .621B .510A .510A .547 .000 .547 10 13 2415 ---- .605B .497A .497A .533 .000 .533 2420 ---- .590B .484A .484A .519 -.001 .520 2425 ---- .575B .471A .471A .505 -.002 5 .507 2 146 2430 ---- .560B .458A .458A .492 -.003 .495 10 2435 ---- .546B .446A .446A .480 -.003 .483 65 2440 ---- .531B .434A .434A .467 -.004 .471 1 2445 ---- .518B .423A .423A .455 -.004 .459 2450 .466 .505B .405 .426B .443 -.005 227 .448 1 277 2455 ---- .492B .401A .401A .432 -.005 .437 2460 ---- .479B .391A .391A .421 -.006 .427 1 5 2465 ---- .467B .380A .380A .410 -.006 .416 5 2470 ---- .455B .371A .371A .399 -.007 .406 16 2475 ---- .444B .361A .361A .389 -.007 .396 1 225 2480 ---- .434B .352A .352A .379 -.008 .387 1 2485 ---- .423B .343A .343A .369 -.008 .377 2490 ---- .412B .334A .334A .359 -.009 .368 4 2495 ---- .402B .325A .325A .350 -.010 .360 2500 .351 .392 .315 .325B .341 -.010 13 .351 1029 2528 2505 ---- .382B .309A .309A .333 -.010 .343 1 2510 ---- .373B .301A .301A .324 -.010 .334 2515 ---- .363B .293A .293A .316 -.011 .327 7 2520 ---- .354B .286A .286A .308 -.011 .319 1 2525 ---- .345B .279A .279A .300 -.011 .311 94 2530 ---- .337B .272A .272A .292 -.012 1 .304 2535 ---- .328B .265A .265A .285 -.012 .297 1 2540 ---- .320B .258A .258A .278 -.012 .290 6 2545 ---- .312B .252A .252A .271 -.012 .283 7 2550 .274 .305B .245A .245A .264 -.012 5 .276 3 307 2555 ---- .297B .239A .239A .258 -.012 .270 21 23 2560 ---- .290B .234A .234A .251 -.013 .264 4 2565 ---- .283B .228A .228A .245 -.013 .258 6 2570 ---- .276B .222A .222A .239 -.013 .252 11 2575 ---- .269B .217A .217A .233 -.013 .246 12 2580 ---- .262B .212A .212A .227 -.013 1 .240 3 2585 ---- .256B .207A .207A .222 -.013 .235 1 2590 ---- .250B .202A .202A .216 -.013 1 .229 5 2595 ---- .245B .197A .197A .211 -.013 .224 8 2600 .231 .238B .193A .198 .206 -.013 56 .219 19 2185 2605 ---- .232B .188A .188A .201 -.013 .214 2 2610 ---- .227B .184A .184A .196 -.013 .209 1 2 2615 ---- .221B .180A .180A .192 -.013 .205 1 1 2620 ---- .216B .175A .175A .187 -.013 .200 10 2625 ---- .211B .171A .171A .183 -.013 .196 179 2630 ---- .206B .168A .168A .179 -.012 .191 2635 ---- .201B .163A .163A .174 -.013 .187 2640 ---- .196B .160A .160A .170 -.013 .183 2 2645 ---- .192B .156A .156A .166 -.013 .179 2650 ---- .188B .153A .153A .163 -.012 1 .175 2 134 2655 ---- .184B .149A .149A .159 -.012 .171 2660 ---- .179B .146A .146A .155 -.013 .168 2665 ---- .174B .143A .143A .152 -.012 .164 2 2675 ---- .166B .138A .138A .145 -.012 .157 88 2700 ---- .148B .124A .148B .130 -.011 4 .141 1034 2700 2725 .127 .133B .112A .133B .116 -.011 26 .127 8 52 2750 ---- .119B .101A .119B .105 -.010 .115 3 589 2775 .084 .107B .084 .087B .095 -.009 2 .104 1 134 2800 .098 .099 .083A .096B .086 -.009 3 .095 10 850 2825 ---- .088B .077A .077A .078 -.009 .087 7 2850 ---- ---- .070A .070A .071 -.008 .079 1 619 2875 .076 .076 .065A .065A .065 -.008 4 .073 104 2900 .067 .068 .059A .059A .059 -.008 17 .067 1 301 2925 .061 .061 .055A .055A .055 -.006 4 .061 61 2950 .054 .054 .051A .051A .050 -.007 3 .057 75 2975 .051 .051 .048A .048A .046 -.007 2 .053 90 3000 .043 .043 .041 .041 .043 -.006 4 .049 3453 3025 ---- ---- .042A .042A .040 -.005 25 .045 33 3050 .047 .047 .040A .040A .037 -.005 3 .042 40 3075 .040 .040 .037A .037A .035 -.005 9 .040 22 3100 ---- ---- .035A .035A .033 -.004 .037 2 131 3125 ---- ---- .033A .033A .031 -.004 .035 6 3150 ---- ---- .032A .032A .029 -.004 .033 9 25 3175 ---- ---- .030A .030A .027 -.004 .031 9 44 3200 .023 .023 .023 .023 .026 -.003 11 .029 6 725 3225 ---- ---- ---- ---- .024 -.004 .028 25 3250 ---- ---- ---- ---- .023 -.003 .026 472 3275 ---- ---- ---- ---- .022 -.003 .025 5 3300 ---- ---- .020A .020A .021 -.003 .024 460 3325 ---- ---- ---- ---- .020 -.003 .023 38 3350 ---- ---- ---- ---- .019 -.003 .022 14 3375 ---- ---- ---- ---- .018 -.003 .021 33 3400 ---- ---- ---- ---- .018 -.002 .020 674 3425 ---- ---- ---- ---- .017 -.002 .019 5 3450 ---- ---- .015A .015A .016 -.003 .019 20 3475 ---- ---- ---- ---- .016 -.002 .018 1 3500 ---- ---- ---- ---- .015 -.002 .017 1570 3525 ---- ---- ---- ---- .015 -.002 .017 14 3550 ---- ---- ---- ---- .014 -.002 .016 1 27 3575 ---- ---- ---- ---- .014 -.002 .016 5 3600 ---- ---- ---- ---- .014 -.001 .015 158 3625 ---- ---- ---- ---- .013 -.002 .015 5 3650 ---- ---- ---- ---- .013 -.001 .014 10 4000 .011 .011 .011 .011 .010 -.001 7 .011 2 2038 4500 ---- ---- ---- ---- .009 .000 .009 137 5000 ---- ---- ---- ---- .008 .000 .008 428 6000 ---- ---- ---- ---- .008 +.001 .007 88 7000 ---- ---- ---- ---- .006 .000 .006 60 8000 ---- ---- ---- ---- .005 .000 .005 10 9000 ---- ---- ---- ---- .004 -.001 .005 10000 ---- ---- ---- ---- .003 -.001 .004 1 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 10.469 +.118 10.351 1325 ---- ---- ---- ---- 10.219 +.118 10.101 1350 ---- ---- ---- ---- 9.969 +.118 9.851 1375 ---- ---- ---- ---- 9.719 +.118 9.601 1400 ---- ---- ---- ---- 9.469 +.118 9.351 1425 ---- ---- ---- ---- 9.219 +.118 9.101 1450 ---- ---- ---- ---- 8.969 +.118 8.851 1475 ---- ---- ---- ---- 8.719 +.118 8.601 1500 ---- ---- ---- ---- 8.469 +.118 8.351 1525 ---- ---- ---- ---- 8.219 +.118 8.101 1550 ---- ---- ---- ---- 7.969 +.118 7.851 1575 ---- ---- ---- ---- 7.719 +.118 7.601 1600 ---- ---- ---- ---- 7.469 +.118 7.351 1625 ---- ---- ---- ---- 7.219 +.118 7.101 1650 ---- ---- ---- ---- 6.969 +.118 6.851 1675 ---- ---- ---- ---- 6.719 +.118 6.601 1700 ---- ---- ---- ---- 6.469 +.117 6.352 1725 ---- ---- ---- ---- 6.220 +.116 6.104 1750 ---- ---- ---- ---- 5.973 +.116 5.857 1775 ---- ---- ---- ---- 5.726 +.114 5.612 1800 ---- ---- ---- ---- 5.481 +.114 5.367 1825 ---- ---- ---- ---- 5.237 +.112 5.125 1850 ---- ---- ---- ---- 4.995 +.111 4.884 1875 ---- 4.649B 4.615A 4.615A 4.754 +.109 4.645 46 1900 ---- 4.680B 4.379A 4.379A 4.515 +.107 4.408 5 5 1925 ---- 4.447B 4.144A 4.144A 4.279 +.105 4.174 5 5 1950 ---- 4.212B 3.913A 3.913A 4.045 +.102 3.943 1975 ---- 3.980B 3.685A 3.685A 3.814 +.099 3.715 2000 ---- 3.750B 3.460A 3.460A 3.587 +.096 3.491 5 2025 ---- 3.525B 3.240A 3.240A 3.364 +.092 3.272 2050 ---- 3.305B 3.025A 3.025A 3.145 +.087 3.058 2075 ---- 3.087B 2.815A 2.815A 2.931 +.082 2.849 2100 ---- 2.876B 2.610A 2.610A 2.724 +.077 2 2.647 3 8 2125 ---- 2.672B 2.415A 2.415A 2.523 +.071 2.452 2150 ---- 2.475B 2.229A 2.229A 2.329 +.064 2.265 1 2175 ---- 2.285B 2.049A 2.049A 2.144 +.058 2.086 2200 ---- 2.104B 1.879A 1.879A 1.968 +.052 2 1.916 3 3 2225 ---- 1.931B 1.718A 1.718A 1.801 +.046 1.755 2250 ---- 1.769B 1.569A 1.569A 1.644 +.039 1.605 1 2275 ---- 1.615B 1.425A 1.425A 1.497 +.033 1.464 1 2300 ---- 1.472B 1.294A 1.294A 1.360 +.027 1.333 26 2325 ---- 1.340B 1.174A 1.174A 1.234 +.022 1.212 3 2350 ---- 1.217B 1.063A 1.063A 1.117 +.015 1.102 4 5 2375 ---- 1.104B .961A .961A 1.011 +.011 1.000 1 2400 ---- 1.003B .867A .867A .915 +.007 .908 13 18 2425 ---- .909B .783A .783A .827 +.003 .824 10 10 2450 ---- .824B .707A .707A .748 .000 .748 22 2475 ---- .746B .639A .639A .677 -.003 .680 2500 ---- .678B .578A .578A .613 -.005 100 .618 43 80 2525 ---- .613B .524A .524A .556 -.007 .563 7 2550 ---- .558B .475A .475A .505 -.008 .513 20 2575 ---- .508B .432A .432A .459 -.009 .468 16 2600 .437 .462B .393A .462B .418 -.010 102 .428 43 97 2625 ---- .422B .359A .359A .381 -.011 .392 6 2650 .344 .385B .329A .385B .348 -.011 1 .359 1 325 2675 ---- .353B .301A .301A .318 -.012 .330 179 2700 ---- .323B .277A .277A .292 -.011 .303 61 2725 ---- .296B .255A .255A .268 -.012 .280 1 2750 ---- .271B .235A .235A .246 -.012 .258 1 2775 ---- .250B .217A .250B .227 -.012 .239 19 2800 ---- .230B .201A .230B .209 -.012 .221 31 2825 ---- .213B .186A .213B .194 -.011 .205 11 2850 ---- .197B .172A .197B .179 -.011 .190 32 2875 .183 .184 .160A .160A .166 -.011 14 .177 13 2900 .167 .174 .149A .149A .154 -.011 28 .165 13 2925 .158 .163 .138A .138A .144 -.009 8 .153 7 2950 ---- .147B .129A .147B .134 -.009 .143 41 2975 .137 .141 .121A .121A .125 -.009 8 .134 16 3000 ---- .128B .113A .128B .117 -.008 .125 3 145 3025 ---- .120B .106A .120B .109 -.009 .118 1 3050 ---- .113B .099A .113B .103 -.007 .110 3075 ---- .106B .093A .106B .096 -.008 .104 7 3100 ---- .100B .088A .100B .091 -.007 .098 4 65 3125 .090 .094B .084A .084A .085 -.007 4 .092 7 3150 ---- .088B .078A .088B .081 -.006 .087 4 5 3175 ---- .083B .075A .083B .076 -.006 .082 13 3200 .068 .078B .068 .068 .072 -.005 2 .077 77 3225 ---- .074B .067A .074B .068 -.005 .073 1 3250 ---- ---- .063A .063A .064 -.006 .070 1 3275 ---- ---- .061A .061A .061 -.005 .066 1 3300 ---- ---- .058A .058A .058 -.005 .063 34 3325 ---- ---- .056A .056A .055 -.005 .060 2 3350 .057 .057 .053A .053A .052 -.005 2 .057 2 15 3375 ---- ---- .051A .051A .050 -.004 .054 10 3400 .049 .049 .047 .047 .048 -.004 11 .052 16 61 3425 ---- ---- .047A .047A .045 -.004 .049 1 3450 ---- ---- .045A .045A .043 -.004 .047 5 3475 ---- ---- .043A .043A .041 -.004 .045 24 3500 .043 .043 .036 .036 .040 -.003 6 .043 134 3525 ---- ---- .040A .040A .038 -.003 .041 21 3550 ---- ---- .039A .039A .037 -.003 .040 28 3575 ---- ---- ---- ---- .035 -.003 .038 1 3600 .030 .030 .030 .030 .034 -.003 3 .037 90 3625 ---- ---- ---- ---- .033 -.002 .035 3650 ---- ---- ---- ---- .031 -.003 .034 20 3675 ---- ---- ---- ---- .030 -.003 .033 2 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.469 +.118 10.351 1325 ---- ---- ---- ---- 10.219 +.118 10.101 1350 ---- ---- ---- ---- 9.969 +.118 9.851 1375 ---- ---- ---- ---- 9.719 +.118 9.601 1400 ---- ---- ---- ---- 9.469 +.118 9.351 1425 ---- ---- ---- ---- 9.219 +.118 9.101 1450 ---- ---- ---- ---- 8.969 +.118 8.851 1475 ---- ---- ---- ---- 8.719 +.118 8.601 1500 ---- ---- ---- ---- 8.469 +.118 8.351 1525 ---- ---- ---- ---- 8.219 +.118 8.101 1550 ---- ---- ---- ---- 7.969 +.118 7.851 1575 ---- ---- ---- ---- 7.719 +.118 7.601 1600 ---- ---- ---- ---- 7.469 +.118 7.351 1625 ---- ---- ---- ---- 7.219 +.118 7.101 1650 ---- ---- ---- ---- 6.970 +.117 6.853 1675 ---- ---- ---- ---- 6.722 +.116 6.606 1700 ---- ---- ---- ---- 6.475 +.115 6.360 1725 ---- ---- ---- ---- 6.230 +.114 6.116 1750 ---- ---- ---- ---- 5.986 +.113 5.873 1775 ---- ---- ---- ---- 5.744 +.112 5.632 1800 ---- ---- ---- ---- 5.503 +.111 5.392 1825 ---- 5.333B 5.126A 5.126A 5.264 +.109 5.155 1850 ---- 5.195B 4.891A 4.891A 5.027 +.107 4.920 1875 ---- 4.957B 4.659A 4.659A 4.792 +.105 4.687 1900 ---- 4.725B 4.429A 4.429A 4.560 +.103 4.457 3 1925 ---- 4.495B 4.203A 4.203A 4.331 +.100 4.231 1950 ---- 4.267B 3.980A 3.980A 4.105 +.098 4.007 1975 ---- 4.041B 3.760A 3.760A 3.882 +.094 3.788 2000 ---- 3.821B 3.545A 3.545A 3.663 +.089 3.574 1 2025 ---- 3.607B 3.334A 3.334A 3.449 +.085 3.364 2050 ---- 3.395B 3.129A 3.129A 3.240 +.080 3.160 1 1 2075 ---- 3.190B 2.932A 2.932A 3.037 +.076 2.961 2100 ---- 2.990B 2.739A 2.739A 2.840 +.070 2.770 9 2125 ---- 2.796B 2.554A 2.554A 2.650 +.065 2.585 2150 ---- 2.610B 2.375A 2.375A 2.468 +.060 2.408 1 1 2175 ---- 2.431B 2.207A 2.207A 2.293 +.054 2.239 2200 ---- 2.260B 2.045A 2.045A 2.126 +.048 2.078 2225 ---- 2.097B 1.893A 1.893A 1.968 +.042 1.926 2250 ---- 1.943B 1.750A 1.750A 1.819 +.037 1.782 2275 ---- 1.797B 1.613A 1.613A 1.679 +.031 1.648 1 2300 ---- 1.661B 1.486A 1.486A 1.548 +.026 1.522 34 2325 ---- 1.534B 1.367A 1.367A 1.426 +.021 1.405 2350 ---- 1.413B 1.257A 1.257A 1.312 +.016 1.296 3 2375 ---- 1.303B 1.156A 1.156A 1.208 +.013 1.195 2400 ---- 1.202B 1.062A 1.062A 1.111 +.008 1 1.103 3 2425 ---- 1.109B .977A .977A 1.023 +.006 1.017 2 2450 ---- 1.021B .898A .898A .941 +.002 .939 34 2475 ---- .943B .827A .827A .867 .000 .867 2 2500 .785 .870B .762A .784A .799 -.003 1 .802 4 2525 ---- .803B .703A .703A .738 -.004 .742 2550 ---- .742B .649A .649A .681 -.006 .687 2575 ---- .686B .600A .600A .630 -.008 .638 3 2600 ---- .636B .555A .555A .584 -.008 .592 2 2625 ---- .590B .515A .515A .541 -.010 .551 2650 ---- .548B .479A .479A .502 -.011 .513 2675 .463 .509B .445A .445A .467 -.011 1 .478 2700 ---- .474B .415A .415A .435 -.012 .447 1 2 2725 ---- .441B .387A .387A .405 -.013 .418 2750 ---- .412B .362A .362A .379 -.012 .391 6 2775 ---- .385B .339A .339A .354 -.013 .367 4 2800 ---- .360B .318A .318A .331 -.013 .344 404 2825 ---- .338B .298A .298A .311 -.012 .323 2850 ---- .316B .281A .281A .291 -.013 .304 2875 ---- .297B .264A .264A .274 -.012 .286 2900 ---- .279B .249A .279B .257 -.012 .269 7 2925 ---- .262B .234A .262B .242 -.012 .254 2950 ---- .246B .222A .246B .228 -.012 .240 3 2975 ---- .232B .209A .232B .215 -.011 .226 3000 ---- .219B .198A .219B .204 -.010 1 .214 3 3025 ---- .207B .187A .207B .192 -.011 .203 3050 ---- .195B .177A .195B .182 -.010 .192 3075 ---- .184B .168A .184B .172 -.010 .182 3100 ---- .174B .159A .174B .164 -.008 .172 16 3125 ---- .165B .151A .165B .155 -.009 .164 2 3150 ---- .156B .144A .156B .147 -.008 .155 1 3175 ---- ---- .137A .137A .140 -.008 .148 3200 ---- ---- .131A .131A .133 -.008 .141 3225 ---- ---- .124A .124A .127 -.007 .134 3250 ---- .128B .119A .128B .121 -.006 .127 1 2 3275 ---- ---- .113A .113A .115 -.007 .122 1 3300 ---- ---- .108A .108A .110 -.006 .116 3 16 3325 ---- ---- .105A .105A .105 -.006 .111 3350 ---- ---- .100A .100A .100 -.006 .106 3375 ---- ---- .096A .096A .096 -.005 .101 3400 ---- ---- .092A .092A .092 -.005 .097 20 3425 ---- ---- .088A .088A .088 -.005 .093 3450 ---- ---- .084A .084A .084 -.005 .089 3475 ---- ---- .081A .081A .081 -.004 .085 3500 ---- ---- .078A .078A .078 -.004 .082 3525 ---- ---- .075A .075A .075 -.003 .078 3550 ---- ---- .073A .073A .072 -.003 .075 3575 ---- ---- .070A .070A .069 -.004 .073 3600 ---- ---- .068A .068A .067 -.003 .070 1 3625 ---- ---- .066A .066A .064 -.003 .067 3650 ---- ---- .063A .063A .062 -.003 .065 18 3675 ---- ---- .061A .061A .060 -.003 .063 1 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.219 +.118 16.101 750 ---- ---- ---- ---- 15.969 +.118 15.851 775 ---- ---- ---- ---- 15.719 +.118 15.601 800 ---- ---- ---- ---- 15.469 +.118 15.351 1 825 ---- ---- ---- ---- 15.219 +.118 15.101 850 ---- ---- ---- ---- 14.969 +.118 14.851 875 ---- ---- ---- ---- 14.719 +.118 14.601 900 ---- ---- ---- ---- 14.469 +.118 14.351 925 ---- ---- ---- ---- 14.219 +.118 14.101 950 ---- ---- ---- ---- 13.969 +.118 13.851 975 ---- ---- ---- ---- 13.719 +.118 13.601 1000 ---- ---- ---- ---- 13.469 +.118 13.351 1025 ---- ---- ---- ---- 13.219 +.118 13.101 1050 ---- ---- ---- ---- 12.969 +.118 12.851 1075 ---- ---- ---- ---- 12.719 +.118 12.601 1100 ---- ---- ---- ---- 12.469 +.118 12.351 1125 ---- ---- ---- ---- 12.219 +.118 12.101 1150 ---- ---- ---- ---- 11.969 +.118 11.851 1175 ---- ---- ---- ---- 11.719 +.118 11.601 1200 ---- ---- ---- ---- 11.469 +.118 11.351 1225 ---- ---- ---- ---- 11.219 +.118 11.101 1250 ---- ---- ---- ---- 10.969 +.118 10.851 1275 ---- ---- ---- ---- 10.719 +.118 10.601 1300 ---- ---- ---- ---- 10.469 +.118 10.351 1325 ---- ---- ---- ---- 10.219 +.118 10.101 1350 ---- ---- ---- ---- 9.969 +.118 9.851 1375 ---- ---- ---- ---- 9.719 +.118 9.601 1400 ---- ---- ---- ---- 9.469 +.118 9.351 1425 ---- ---- ---- ---- 9.219 +.118 9.101 1450 ---- ---- ---- ---- 8.969 +.118 8.851 1475 ---- ---- ---- ---- 8.719 +.118 8.601 1500 ---- ---- ---- ---- 8.469 +.118 8.351 4 1525 ---- ---- ---- ---- 8.219 +.118 8.101 1550 ---- ---- ---- ---- 7.969 +.118 7.851 1575 ---- ---- ---- ---- 7.719 +.118 7.601 1600 ---- ---- ---- ---- 7.469 +.117 7.352 1625 ---- ---- ---- ---- 7.221 +.116 7.105 1650 ---- ---- ---- ---- 6.974 +.115 6.859 1675 ---- ---- ---- ---- 6.729 +.114 6.615 1700 ---- ---- ---- ---- 6.485 +.112 6.373 15 1725 ---- ---- ---- ---- 6.243 +.111 6.132 1750 ---- ---- ---- ---- 6.004 +.111 5.893 28 1775 ---- 5.838B 5.632A 5.632A 5.766 +.109 5.657 19 1800 ---- 5.694B 5.397A 5.397A 5.529 +.107 5.422 12 1825 ---- 5.458B 5.165A 5.165A 5.296 +.106 5.190 1850 ---- 5.225B 4.935A 4.935A 5.064 +.103 4.961 6 1875 ---- 4.995B 4.709A 4.709A 4.835 +.101 4.734 2 1900 ---- 4.767B 4.485A 4.485A 4.609 +.098 4.511 3 1925 ---- 4.543B 4.263A 4.263A 4.386 +.096 4.290 2 1950 ---- 4.322B 4.046A 4.046A 4.167 +.093 4.074 4 1975 ---- 4.105B 3.835A 3.835A 3.952 +.089 3.863 2000 ---- 3.892B 3.632A 3.632A 3.741 +.085 3.656 18 2025 ---- 3.686B 3.427A 3.427A 3.535 +.081 3.454 2050 ---- 3.484B 3.232A 3.232A 3.335 +.076 3.259 2075 ---- 3.287B 3.043A 3.043A 3.141 +.071 3.070 2100 ---- 3.097B 2.861A 2.861A 2.954 +.067 2.887 7 2125 ---- 2.912B 2.685A 2.685A 2.774 +.062 2.712 100 2150 ---- 2.736B 2.519A 2.519A 2.600 +.057 2.543 2175 ---- 2.565B 2.356A 2.356A 2.435 +.052 2.383 60 2200 2.275 2.403B 2.203A 2.207A 2.276 +.047 1 2.229 1 13 2225 ---- 2.248B 2.056A 2.056A 2.126 +.042 2.084 2250 ---- 2.102B 1.918A 1.918A 1.984 +.037 1.947 17 2275 ---- 1.963B 1.787A 1.787A 1.849 +.032 1.817 227 2300 ---- 1.832B 1.664A 1.664A 1.722 +.027 1.695 73 2325 1.591 1.709B 1.549A 1.549A 1.604 +.023 3 1.581 75 2350 1.478 1.594B 1.441A 1.490B 1.492 +.018 12 1.474 1 13 2375 1.376 1.487B 1.341A 1.379B 1.389 +.014 5 1.375 85 2400 ---- 1.386B 1.247A 1.247A 1.293 +.011 1.282 2 219 2425 1.191 1.292B 1.161A 1.161A 1.203 +.007 1 1.196 26 2450 ---- 1.206B 1.081A 1.081A 1.121 +.004 1.117 128 2475 1.041 1.125B 1.006A 1.006A 1.044 +.001 6 1.043 150 2500 ---- 1.051B .938A .938A .974 -.001 .975 5 407 2525 .905 .980B .875A .875A .909 -.003 3 .912 9 2550 .823 .917B .817A .877B .849 -.005 1 .854 131 2575 ---- .858B .764A .764A .793 -.007 .800 141 2600 .739 .802B .715A .715A .742 -.009 5 .751 20 429 2625 .692 .751B .670A .670A .695 -.010 4 .705 326 2650 .652 .705B .629A .629A .652 -.011 3 .663 4 238 2675 ---- .662B .591A .591A .612 -.012 .624 1 2700 .570 .623B .556A .556A .575 -.013 1 .588 10 764 2725 ---- .585B .524A .524A .541 -.013 .554 2 2750 .525 .551B .494A .494A .510 -.013 7 .523 96 2775 ---- .520B .466A .466A .481 -.014 .495 7 2800 .442 .491B .440A .442 .454 -.014 10 .468 1 805 2825 ---- .463B .417A .417A .429 -.014 .443 277 2850 ---- .438B .395A .395A .405 -.015 .420 55 2875 ---- .415B .375A .375A .384 -.014 .398 210 2900 ---- .393B .356A .356A .364 -.014 .378 4 276 2925 ---- .372B .338A .338A .345 -.015 .360 282 2950 ---- .354B .322A .354B .328 -.014 .342 9 2975 ---- .336B .306A .336B .312 -.013 .325 5 3000 ---- .318B .292A .318B .297 -.013 4 .310 70 3787 3025 ---- .304B .278A .304B .283 -.012 .295 35 3050 ---- .289B .266A .289B .270 -.012 .282 1 25 3075 ---- .274B .254A .274B .257 -.012 .269 151 3100 .254 .262B .243A .243A .246 -.011 2 .257 299 3125 ---- .250B .233A .250B .235 -.010 .245 5 3150 ---- .238B .222A .238B .225 -.009 .234 11 3175 ---- .227B .212A .227B .215 -.009 .224 2 3200 .200 .217B .200 .200 .206 -.009 1 .215 468 3225 ---- .208B .194A .208B .197 -.009 .206 3250 ---- .198B .187A .198B .189 -.008 .197 141 3275 ---- .190B .180A .190B .182 -.007 .189 3300 ---- .182B .172A .182B .174 -.007 .181 77 3325 ---- ---- .165A .165A .167 -.007 .174 1 3350 ---- ---- .160A .160A .161 -.006 .167 80 3375 ---- ---- .153A .153A .155 -.006 .161 3400 ---- ---- .148A .148A .149 -.006 .155 10 25 3425 ---- ---- .142A .142A .143 -.006 .149 3450 ---- ---- .136A .136A .138 -.005 .143 10 3475 ---- ---- .132A .132A .133 -.005 .138 1 3500 ---- ---- .127A .127A .128 -.005 .133 5 2664 3525 ---- ---- .122A .122A .123 -.005 .128 3550 ---- ---- .118A .118A .119 -.005 .124 3 3575 ---- ---- .114A .114A .115 -.004 .119 3600 ---- ---- .110A .110A .110 -.005 .115 146 3625 ---- ---- .107A .107A .107 -.004 .111 5 3650 ---- ---- .103A .103A .103 -.005 .108 2 3675 ---- ---- .100A .100A .099 -.005 .104 3700 ---- ---- .097A .097A .096 -.004 .100 80 3725 ---- ---- .094A .094A .093 -.004 .097 5 3750 ---- ---- .091A .091A .090 -.004 .094 4 3775 ---- ---- .088A .088A .087 -.004 .091 2 3800 ---- ---- .085A .085A .084 -.004 .088 3 3825 ---- ---- .083A .083A .081 -.004 .085 2 3850 ---- ---- .081A .081A .079 -.003 .082 2 3 3875 ---- ---- .079A .079A .076 -.004 .080 3900 ---- ---- ---- ---- .074 -.003 .077 2 3925 ---- ---- ---- ---- .072 -.003 .075 1 3950 .073 .073 .073 .073 .070 -.003 2 .073 1 12 3975 ---- ---- ---- ---- .067 -.004 .071 4000 ---- ---- ---- ---- .066 -.002 .068 49 1984 4025 ---- ---- ---- ---- .064 -.002 .066 4050 ---- ---- ---- ---- .062 -.003 .065 1 1 4075 ---- ---- ---- ---- .060 -.003 .063 10 10 4500 .047 .047 .043A .043A .039 -.002 1 .041 56 182 5000 ---- ---- ---- ---- .027 -.001 .028 14 1889 6000 ---- ---- ---- ---- .016 -.001 .017 57 377 7000 ---- ---- ---- ---- .012 .000 .012 22 7500 ---- ---- ---- ---- .011 .000 .011 55 8000 ---- ---- ---- ---- .010 .000 .010 9000 ---- ---- ---- ---- .009 -.001 .010 5 10000 ---- ---- ---- ---- .009 .000 .009 102 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.797 +.118 12.679 1125 ---- ---- ---- ---- 12.547 +.118 12.429 1150 ---- ---- ---- ---- 12.297 +.118 12.179 1175 ---- ---- ---- ---- 12.047 +.118 11.929 1200 ---- ---- ---- ---- 11.797 +.118 11.679 1225 ---- ---- ---- ---- 11.547 +.118 11.429 1250 ---- ---- ---- ---- 11.297 +.118 11.179 1275 ---- ---- ---- ---- 11.047 +.118 10.929 1300 ---- ---- ---- ---- 10.797 +.118 10.679 1325 ---- ---- ---- ---- 10.547 +.118 10.429 1350 ---- ---- ---- ---- 10.297 +.118 10.179 1375 ---- ---- ---- ---- 10.047 +.118 9.929 1400 ---- ---- ---- ---- 9.797 +.118 9.679 1425 ---- ---- ---- ---- 9.547 +.118 9.429 1450 ---- ---- ---- ---- 9.297 +.118 9.179 1475 ---- ---- ---- ---- 9.047 +.118 8.929 1500 ---- ---- ---- ---- 8.797 +.118 8.679 1525 ---- ---- ---- ---- 8.548 +.117 8.431 1550 ---- ---- ---- ---- 8.301 +.116 8.185 1575 ---- ---- ---- ---- 8.056 +.116 7.940 1600 ---- ---- ---- ---- 7.812 +.115 7.697 1625 ---- ---- ---- ---- 7.570 +.113 7.457 1650 ---- ---- ---- ---- 7.330 +.112 7.218 2 1675 ---- 6.996B 6.960A 6.960A 7.092 +.111 6.981 3 1700 ---- 7.019B 6.728A 6.728A 6.856 +.109 6.747 1725 ---- 6.784B 6.495A 6.495A 6.622 +.108 6.514 25 61 1750 ---- 6.551B 6.264A 6.264A 6.391 +.106 6.285 7 1775 ---- 6.322B 6.039A 6.039A 6.162 +.104 6.058 1800 ---- 6.095B 5.815A 5.815A 5.936 +.102 5.834 1825 ---- 5.871B 5.592A 5.592A 5.714 +.100 5.614 1850 ---- 5.648B 5.373A 5.373A 5.494 +.098 5.396 1875 ---- 5.432B 5.164A 5.164A 5.278 +.095 5.183 1900 ---- 5.218B 4.950A 4.950A 5.066 +.093 4.973 1925 ---- 5.008B 4.748A 4.748A 4.858 +.091 4.767 1950 ---- 4.803B 4.545A 4.545A 4.654 +.088 4.566 1975 ---- 4.600B 4.351A 4.351A 4.454 +.085 4.369 2000 ---- 4.404B 4.158A 4.158A 4.260 +.083 4.177 2 2025 ---- 4.212B 3.974A 3.974A 4.070 +.080 3.990 2050 ---- 4.025B 3.792A 3.792A 3.885 +.076 3.809 2075 ---- 3.843B 3.617A 3.617A 3.705 +.072 3.633 2100 ---- 3.666B 3.447A 3.447A 3.531 +.068 3.463 2125 ---- 3.495B 3.285A 3.285A 3.363 +.065 3.298 2150 ---- 3.330B 3.126A 3.126A 3.200 +.060 3.140 2175 ---- 3.170B 2.976A 2.976A 3.044 +.056 2.988 2200 ---- 3.017B 2.829A 2.829A 2.893 +.051 2.842 1 2225 ---- 2.870B 2.688A 2.688A 2.750 +.048 2.702 2250 ---- 2.730B 2.553A 2.553A 2.612 +.044 2.568 2275 ---- 2.594B 2.416A 2.416A 2.481 +.041 2.440 2300 ---- 2.466B 2.295A 2.295A 2.357 +.038 2.319 26 2325 ---- 2.343B 2.179A 2.179A 2.238 +.035 2.203 1 2350 ---- 2.227B 2.068A 2.227B 2.126 +.033 2.093 2375 ---- 2.116B 1.964A 2.116B 2.019 +.031 1.988 2400 ---- 2.011B 1.865A 2.011B 1.918 +.028 1.890 91 2425 ---- 1.911B 1.772A 1.911B 1.822 +.025 1.797 1 2450 ---- 1.817B 1.684A 1.817B 1.732 +.024 1.708 1 2475 ---- 1.728B 1.601A 1.728B 1.647 +.022 1.625 2500 ---- 1.644B 1.522A 1.644B 1.566 +.019 1.547 29 2525 ---- 1.565B 1.448A 1.564B 1.491 +.018 1.473 28 2550 ---- 1.489B 1.379A 1.489B 1.419 +.016 1.403 2575 ---- 1.419B 1.314A 1.419B 1.352 +.014 1.338 2600 ---- 1.352B 1.252A 1.352B 1.288 +.012 1.276 428 2625 ---- 1.290B 1.195A 1.290B 1.229 +.011 1.218 2650 ---- 1.230B 1.140A 1.230B 1.173 +.010 1.163 122 2675 ---- 1.175B 1.089A 1.175B 1.120 +.009 1.111 1 2700 ---- 1.122B 1.041A 1.122B 1.070 +.007 1.063 8 2725 ---- 1.073B .996A 1.073B 1.023 +.006 1.017 2 2750 ---- 1.026B .953A 1.026B .979 +.006 .973 1 2775 ---- .982B .914A .982B .937 +.004 .933 1 2800 ---- .944B .876A .944B .898 +.004 .894 102 2825 ---- .904B .840A .904B .861 +.004 .857 2850 ---- .867B .806A .867B .825 +.002 .823 2875 ---- .832B .774A .832B .792 +.002 .790 2900 ---- .798B .745A .798B .761 +.002 .759 226 2925 ---- .767B .715A .767B .731 +.001 .730 2950 ---- .736B .688A .736B .703 +.001 .702 2975 ---- .708B .662A .708B .676 .000 .676 10 3000 ---- .681B .638A .681B .651 +.001 .650 51 3025 ---- .655B .614A .655B .627 .000 .627 2 3050 ---- .631B .592A .631B .604 .000 .604 3075 ---- .608B .571A .608B .582 .000 .582 3100 ---- .586B .551A .586B .561 -.001 .562 1 3125 ---- .565B .532A .565B .541 -.001 .542 3150 ---- .545B .514A .545B .522 -.002 .524 3175 ---- .526B .497A .526B .505 -.001 .506 3200 ---- .508B .481A .508B .488 -.001 .489 4 3225 ---- .491B .465A .491B .471 -.002 .473 3250 ---- .474B .450A .474B .456 -.002 .458 3275 ---- .458B .435A .458B .441 -.002 .443 3300 ---- .443B .421A .443B .427 -.002 .429 91 3325 ---- .429B .409A .429B .414 -.001 .415 3350 ---- .415B .395A .415B .401 -.001 .402 8 3375 ---- .402B .383A .402B .388 -.002 .390 9 3400 ---- .389B .372A .389B .377 -.001 .378 159 3425 ---- .377B .361A .377B .365 -.002 .367 3450 ---- .366B .351A .366B .355 -.001 .356 3475 ---- .354B .340A .354B .344 -.002 .346 10 3500 ---- .344B .330A .344B .334 -.002 .336 55 1870 3525 ---- .334B .321A .334B .325 -.001 .326 6 3550 ---- .324B .312A .324B .316 -.001 .317 3575 ---- .315B .303A .315B .307 -.001 .308 1 13 3600 ---- .306B .295A .306B .298 -.001 .299 2 3625 ---- .297B .286A .297B .290 -.001 .291 10 3650 ---- .289B .279A .289B .282 -.001 .283 10 3675 ---- .281B .271A .281B .275 -.001 .276 10 3700 ---- .273B .264A .273B .267 -.001 .268 14 4000 .207 .207 .192 .192 .197 -.001 2 .198 52 1811 5000 ---- ---- ---- ---- .088 .000 .088 53 7000 ---- ---- ---- ---- .034 .000 .034 3 5 10000 ---- ---- ---- ---- .019 .000 .019 12 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.506 +.110 10.396 1375 ---- ---- ---- ---- 10.256 +.110 10.146 1400 ---- ---- ---- ---- 10.006 +.110 9.896 1425 ---- ---- ---- ---- 9.756 +.110 9.646 1450 ---- ---- ---- ---- 9.506 +.109 9.397 1475 ---- ---- ---- ---- 9.256 +.105 9.151 1500 ---- ---- ---- ---- 9.009 +.102 8.907 1525 ---- ---- ---- ---- 8.764 +.098 8.666 1550 ---- ---- ---- ---- 8.520 +.093 8.427 1575 ---- ---- ---- ---- 8.279 +.089 8.190 1600 ---- ---- ---- ---- 8.040 +.085 7.955 1625 ---- ---- 7.695A 7.695A 7.803 +.080 7.723 1650 ---- 7.729B 7.460A 7.729B 7.568 +.075 7.493 1675 ---- 7.495B 7.227A 7.490B 7.336 +.071 7.265 1700 ---- 7.263B 6.999A 7.263B 7.106 +.066 7.040 1725 ---- 7.034B 6.772A 7.034B 6.878 +.061 6.817 1750 ---- 6.808B 6.551A 6.808B 6.654 +.057 6.597 1775 ---- 6.585B 6.328A 6.585B 6.432 +.053 6.379 1800 ---- 6.365B 6.115A 6.365B 6.213 +.048 6.165 1825 ---- 6.148B 5.902A 6.143B 5.998 +.044 5.954 1850 ---- 5.935B 5.695A 5.935B 5.786 +.041 5.745 1875 ---- 5.725B 5.487A 5.720B 5.578 +.037 5.541 1900 ---- 5.519B 5.286A 5.516B 5.373 +.033 5.340 1925 ---- 5.316B 5.088A 5.316B 5.173 +.030 5.143 1950 ---- 5.117B 4.890A 5.117B 4.977 +.027 4.950 1975 ---- 4.923B 4.708A 4.923B 4.785 +.023 4.762 2000 ---- 4.733B 4.524A 4.733B 4.598 +.020 4.578 2025 ---- 4.549B 4.344A 4.549B 4.416 +.017 4.399 2050 ---- 4.370B 4.170A 4.370B 4.238 +.014 4.224 2075 ---- 4.196B 3.999A 4.196B 4.066 +.012 4.054 2100 ---- 4.025B 3.834A 4.025B 3.899 +.009 3.890 2125 ---- 3.860B 3.674A 3.860B 3.737 +.007 3.730 2150 ---- 3.700B 3.520A 3.700B 3.580 +.005 3.575 2175 ---- 3.547B 3.371A 3.547B 3.428 +.002 3.426 2200 ---- 3.398B 3.227A 3.398B 3.282 .000 3.282 2225 ---- 3.253B 3.089A 3.253B 3.141 -.002 3.143 2250 ---- 3.115B 2.957A 3.115B 3.006 -.003 3.009 2275 ---- 2.983B 2.829A 2.983B 2.876 -.004 2.880 2300 ---- 2.855B 2.708A 2.855B 2.751 -.006 2.757 2325 ---- 2.732B 2.591A 2.730B 2.631 -.007 2.638 2350 ---- 2.616B 2.479A 2.616B 2.517 -.008 2.525 2375 ---- 2.504B 2.373A 2.504B 2.408 -.009 2.417 2400 ---- 2.397B 2.272A 2.397B 2.304 -.009 2.313 2425 ---- 2.295B 2.175A 2.295B 2.205 -.010 2.215 2450 ---- 2.197B 2.083A 2.197B 2.111 -.010 2.121 2475 ---- 2.105B 1.995A 2.105B 2.022 -.010 2.032 2500 ---- 2.016B 1.912A 2.016B 1.937 -.011 1.948 2525 ---- 1.933B 1.834A 1.933B 1.856 -.012 1.868 2550 ---- 1.853B 1.759A 1.853B 1.780 -.011 1.791 2575 ---- 1.777B 1.688A 1.777B 1.707 -.012 1.719 2600 ---- 1.705B 1.620A 1.704B 1.639 -.012 1.651 2625 ---- 1.637B 1.556A 1.637B 1.573 -.013 1.586 2650 ---- 1.571B 1.495A 1.571B 1.511 -.013 1.524 2675 ---- 1.510B 1.438A 1.510B 1.452 -.013 1.465 2700 ---- 1.451B 1.383A 1.451B 1.397 -.012 1.409 2725 ---- 1.395B 1.331A 1.394B 1.343 -.013 1.356 2750 ---- 1.342B 1.282A 1.342B 1.293 -.013 1.306 2775 ---- 1.292B 1.235A 1.292B 1.245 -.012 1.257 2800 ---- 1.244B 1.190A 1.244B 1.200 -.011 1.211 2825 ---- 1.198B 1.147A 1.198B 1.156 -.010 1.166 2850 ---- 1.154B 1.101A 1.154B 1.115 -.009 1.124 2875 ---- 1.113B 1.063A 1.113B 1.076 -.007 1.083 2900 ---- 1.079B 1.026A 1.079B 1.038 -.006 1.044 2925 ---- 1.041B .991A 1.041B 1.003 -.004 1.007 2950 ---- 1.005B .958A 1.005B .969 -.002 .971 2975 ---- .971B .926A .971B .936 .000 .936 3000 ---- .938B .896A .938B .905 +.002 .903 165 3025 ---- .907B .867A .907B .875 +.004 .871 3050 ---- .877B .839A .877B .847 +.007 .840 3075 ---- .848B ---- .848B .820 +.009 .811 3100 ---- .821B ---- .821B .794 +.011 .783 3125 ---- .795B ---- .795B .769 +.013 .756 3150 ---- .769B ---- .769B .745 +.014 .731 3175 ---- .745B ---- .745B .722 +.016 .706 3200 ---- .722B ---- .722B .700 +.016 .684 3225 ---- .700B ---- .700B .679 +.016 .663 3250 ---- .679B ---- .679B .659 +.016 .643 3275 ---- .659B ---- .659B .640 +.016 .624 3300 ---- .640B ---- .640B .621 +.014 .607 55 3325 ---- .621B ---- .621B .603 +.011 .592 3350 ---- .603B ---- .603B .586 +.009 .577 3375 ---- .586B ---- .586B .570 +.006 .564 3400 ---- .569B ---- .569B .554 +.002 .552 3425 ---- .553B .540A .553B .539 -.002 .541 3450 ---- .538B .526A .538B .525 -.006 .531 3475 ---- .523B .512A .523B .511 -.011 .522 3500 ---- ---- .499A .499A .498 -.015 .513 3525 ---- ---- .486A .486A .485 -.020 .505 3550 ---- ---- .474A .474A .473 -.024 .497 3575 ---- ---- .462A .462A .461 -.029 .490 3600 ---- ---- .451A .451A .450 -.033 .483 3625 ---- ---- .440A .440A .439 -.037 .476 3650 ---- ---- .429A .429A .429 -.041 .470 3675 ---- ---- .419A .419A .419 -.045 .464 3700 ---- ---- .409A .409A .409 -.049 .458 3725 ---- ---- .399A .399A .400 -.053 .453 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.979 +.110 16.869 750 ---- ---- ---- ---- 16.729 +.110 16.619 775 ---- ---- ---- ---- 16.479 +.110 16.369 800 ---- ---- ---- ---- 16.229 +.110 16.119 825 ---- ---- ---- ---- 15.979 +.110 15.869 850 ---- ---- ---- ---- 15.729 +.110 15.619 875 ---- ---- ---- ---- 15.479 +.110 15.369 900 ---- ---- ---- ---- 15.229 +.110 15.119 925 ---- ---- ---- ---- 14.979 +.110 14.869 950 ---- ---- ---- ---- 14.729 +.110 14.619 975 ---- ---- ---- ---- 14.479 +.110 14.369 1000 ---- ---- ---- ---- 14.229 +.110 14.119 1025 ---- ---- ---- ---- 13.979 +.110 13.869 1050 ---- ---- ---- ---- 13.729 +.110 13.619 1075 ---- ---- ---- ---- 13.479 +.110 13.369 1100 ---- ---- ---- ---- 13.229 +.110 13.119 1125 ---- ---- ---- ---- 12.979 +.110 12.869 1150 ---- ---- ---- ---- 12.729 +.110 12.619 1175 ---- ---- ---- ---- 12.479 +.110 12.369 1200 ---- ---- ---- ---- 12.229 +.110 12.119 1225 ---- ---- ---- ---- 11.979 +.110 11.869 1250 ---- ---- ---- ---- 11.729 +.110 11.619 1275 ---- ---- ---- ---- 11.479 +.110 11.369 1300 ---- ---- ---- ---- 11.229 +.110 11.119 1325 ---- ---- ---- ---- 10.979 +.110 10.869 1350 ---- ---- ---- ---- 10.729 +.110 10.619 1375 ---- ---- ---- ---- 10.479 +.109 10.370 1400 ---- ---- ---- ---- 10.231 +.109 10.122 1425 ---- ---- ---- ---- 9.984 +.108 9.876 1450 ---- ---- ---- ---- 9.739 +.107 9.632 1475 ---- ---- ---- ---- 9.496 +.106 9.390 1500 ---- ---- ---- ---- 9.255 +.105 9.150 1525 ---- ---- ---- ---- 9.016 +.104 8.912 1550 ---- ---- ---- ---- 8.780 +.104 8.676 1575 ---- ---- ---- ---- 8.545 +.103 8.442 1600 ---- ---- ---- ---- 8.313 +.102 8.211 1625 ---- ---- ---- ---- 8.084 +.101 7.983 1650 ---- ---- ---- ---- 7.857 +.100 7.757 1675 ---- ---- ---- ---- 7.632 +.099 7.533 1700 ---- ---- ---- ---- 7.411 +.098 7.313 1725 ---- ---- ---- ---- 7.192 +.096 7.096 1750 ---- ---- ---- ---- 6.977 +.096 6.881 1775 ---- ---- ---- ---- 6.765 +.095 6.670 1800 ---- ---- ---- ---- 6.556 +.094 6.462 1825 ---- ---- ---- ---- 6.350 +.092 6.258 1850 ---- ---- ---- ---- 6.148 +.091 6.057 1875 ---- ---- ---- ---- 5.949 +.090 5.859 1900 ---- ---- ---- ---- 5.754 +.088 5.666 1925 ---- ---- ---- ---- 5.562 +.086 5.476 1950 ---- ---- ---- ---- 5.375 +.086 5.289 1975 ---- ---- ---- ---- 5.191 +.084 5.107 2000 ---- ---- ---- ---- 5.011 +.082 4.929 2025 ---- ---- ---- ---- 4.835 +.081 4.754 2050 ---- ---- ---- ---- 4.663 +.079 4.584 2075 ---- ---- ---- ---- 4.496 +.078 4.418 2100 ---- ---- ---- ---- 4.332 +.076 4.256 2125 ---- ---- ---- ---- 4.173 +.075 4.098 2150 ---- ---- ---- ---- 4.017 +.073 3.944 2175 ---- ---- ---- ---- 3.867 +.072 3.795 2200 ---- ---- ---- ---- 3.721 +.070 3.651 2225 ---- ---- ---- ---- 3.579 +.068 3.511 2250 ---- ---- ---- ---- 3.442 +.067 3.375 2275 ---- ---- ---- ---- 3.310 +.065 3.245 2300 ---- ---- ---- ---- 3.182 +.063 3.119 2325 ---- ---- ---- ---- 3.059 +.062 2.997 2350 ---- ---- ---- ---- 2.941 +.060 2.881 2375 ---- ---- ---- ---- 2.827 +.058 2.769 2400 ---- ---- ---- ---- 2.718 +.056 2.662 83 2425 ---- ---- ---- ---- 2.614 +.055 2.559 2450 ---- ---- ---- ---- 2.515 +.054 2.461 2475 ---- ---- ---- ---- 2.420 +.052 2.368 2500 ---- ---- ---- ---- 2.330 +.051 2.279 2525 ---- ---- ---- ---- 2.244 +.049 2.195 2550 ---- ---- ---- ---- 2.162 +.047 2.115 2575 ---- ---- ---- ---- 2.085 +.047 2.038 2600 ---- ---- ---- ---- 2.011 +.045 1.966 2625 ---- ---- ---- ---- 1.941 +.044 1.897 12 2650 ---- ---- ---- ---- 1.874 +.042 1.832 1 2675 ---- ---- ---- ---- 1.810 +.041 1.769 2700 ---- ---- ---- ---- 1.750 +.040 1.710 5 2725 ---- ---- ---- ---- 1.692 +.038 1.654 2750 ---- ---- ---- ---- 1.638 +.038 1.600 2775 ---- ---- ---- ---- 1.586 +.037 1.549 2800 ---- ---- ---- ---- 1.536 +.036 1.500 93 2825 ---- ---- ---- ---- 1.488 +.034 1.454 2850 ---- ---- ---- ---- 1.443 +.034 1.409 2875 ---- ---- ---- ---- 1.399 +.032 1.367 2900 ---- ---- ---- ---- 1.357 +.031 1.326 2925 ---- ---- ---- ---- 1.317 +.031 1.286 2950 ---- ---- ---- ---- 1.278 +.030 1.248 2975 ---- ---- ---- ---- 1.241 +.029 1.212 3000 ---- ---- ---- ---- 1.205 +.028 1.177 1955 3025 ---- ---- ---- ---- 1.170 +.027 1.143 3050 ---- ---- ---- ---- 1.136 +.027 1.109 3075 ---- ---- ---- ---- 1.103 +.026 1.077 3100 ---- ---- ---- ---- 1.071 +.025 1.046 11 3125 ---- ---- ---- ---- 1.041 +.025 1.016 3150 ---- ---- ---- ---- 1.011 +.024 .987 3175 ---- ---- ---- ---- .983 +.023 .960 3200 ---- ---- ---- ---- .956 +.023 .933 3225 ---- ---- ---- ---- .929 +.022 .907 3250 ---- ---- ---- ---- .904 +.021 .883 3275 ---- ---- ---- ---- .880 +.021 .859 3300 ---- ---- ---- ---- .856 +.020 .836 3325 ---- ---- ---- ---- .834 +.020 .814 3350 ---- ---- ---- ---- .812 +.019 .793 3375 ---- ---- ---- ---- .791 +.019 .772 3400 ---- ---- ---- ---- .771 +.018 .753 3425 ---- ---- ---- ---- .752 +.018 .734 3450 ---- ---- ---- ---- .733 +.017 .716 3475 ---- ---- ---- ---- .715 +.017 .698 3500 ---- ---- ---- ---- .698 +.017 .681 1957 3525 ---- ---- ---- ---- .681 +.016 .665 3550 ---- ---- ---- ---- .665 +.015 .650 3575 ---- ---- ---- ---- .650 +.016 .634 3600 ---- ---- ---- ---- .635 +.015 .620 3625 ---- ---- ---- ---- .621 +.015 .606 3650 ---- ---- ---- ---- .607 +.014 .593 3675 ---- ---- ---- ---- .594 +.014 .580 3700 ---- ---- ---- ---- .581 +.014 .567 3725 ---- ---- ---- ---- .569 +.014 .555 3750 ---- ---- ---- ---- .557 +.013 .544 3775 ---- ---- ---- ---- .545 +.012 .533 3800 ---- ---- ---- ---- .534 +.012 .522 3825 ---- ---- ---- ---- .524 +.012 .512 3850 ---- ---- ---- ---- .513 +.011 .502 3875 ---- ---- ---- ---- .504 +.012 .492 3900 ---- ---- ---- ---- .494 +.011 .483 3925 ---- ---- ---- ---- .485 +.011 .474 3950 ---- ---- ---- ---- .476 +.011 .465 3975 ---- ---- ---- ---- .467 +.011 .456 4000 ---- ---- ---- ---- .459 +.011 .448 4025 ---- ---- ---- ---- .451 +.011 .440 4050 ---- ---- ---- ---- .443 +.010 .433 4075 ---- ---- ---- ---- .435 +.010 .425 4100 ---- ---- ---- ---- .428 +.010 .418 4700 ---- ---- ---- ---- .305 +.006 .299 4900 ---- ---- ---- ---- .279 +.006 .273 5000 ---- ---- ---- ---- .267 +.005 .262 200 7000 ---- ---- ---- ---- .147 +.002 .145 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.456 +.110 17.346 750 ---- ---- ---- ---- 17.206 +.110 17.096 775 ---- ---- ---- ---- 16.956 +.110 16.846 800 ---- ---- ---- ---- 16.706 +.110 16.596 825 ---- ---- ---- ---- 16.456 +.110 16.346 850 ---- ---- ---- ---- 16.206 +.110 16.096 875 ---- ---- ---- ---- 15.956 +.110 15.846 900 ---- ---- ---- ---- 15.706 +.110 15.596 925 ---- ---- ---- ---- 15.456 +.110 15.346 950 ---- ---- ---- ---- 15.206 +.110 15.096 975 ---- ---- ---- ---- 14.956 +.110 14.846 1000 ---- ---- ---- ---- 14.706 +.110 14.596 1025 ---- ---- ---- ---- 14.456 +.110 14.346 1050 ---- ---- ---- ---- 14.206 +.110 14.096 1075 ---- ---- ---- ---- 13.956 +.110 13.846 1100 ---- ---- ---- ---- 13.706 +.110 13.596 1125 ---- ---- ---- ---- 13.456 +.110 13.346 1150 ---- ---- ---- ---- 13.206 +.110 13.096 1175 ---- ---- ---- ---- 12.956 +.110 12.846 1200 ---- ---- ---- ---- 12.706 +.110 12.596 1225 ---- ---- ---- ---- 12.456 +.110 12.346 1250 ---- ---- ---- ---- 12.207 +.109 12.098 1275 ---- ---- ---- ---- 11.960 +.109 11.851 1300 ---- ---- ---- ---- 11.715 +.108 11.607 1325 ---- ---- ---- ---- 11.471 +.107 11.364 1350 ---- ---- ---- ---- 11.230 +.107 11.123 1375 ---- ---- ---- ---- 10.990 +.106 10.884 1400 ---- ---- ---- ---- 10.751 +.105 10.646 1425 ---- ---- ---- ---- 10.515 +.104 10.411 1450 ---- ---- ---- ---- 10.279 +.103 10.176 1475 ---- ---- ---- ---- 10.046 +.103 9.943 1500 ---- ---- ---- ---- 9.814 +.102 9.712 1525 ---- ---- ---- ---- 9.584 +.101 9.483 1550 ---- ---- ---- ---- 9.355 +.100 9.255 1575 ---- ---- ---- ---- 9.129 +.100 9.029 1600 ---- ---- ---- ---- 8.904 +.099 8.805 1625 ---- ---- ---- ---- 8.681 +.098 8.583 1650 ---- ---- ---- ---- 8.460 +.097 8.363 1675 ---- ---- ---- ---- 8.242 +.096 8.146 1700 ---- ---- ---- ---- 8.026 +.095 7.931 1725 ---- ---- ---- ---- 7.813 +.094 7.719 1750 ---- ---- ---- ---- 7.603 +.093 7.510 1775 ---- ---- ---- ---- 7.395 +.092 7.303 1800 ---- ---- ---- ---- 7.191 +.091 7.100 1825 ---- ---- ---- ---- 6.990 +.091 6.899 1850 ---- ---- ---- ---- 6.791 +.089 6.702 1875 ---- ---- ---- ---- 6.597 +.088 6.509 1900 ---- ---- ---- ---- 6.405 +.087 6.318 1925 ---- ---- ---- ---- 6.217 +.085 6.132 1950 ---- ---- ---- ---- 6.033 +.085 5.948 1975 ---- ---- ---- ---- 5.852 +.083 5.769 2000 ---- ---- ---- ---- 5.675 +.082 5.593 2025 ---- ---- ---- ---- 5.502 +.081 5.421 2050 ---- ---- ---- ---- 5.332 +.079 5.253 2075 ---- ---- ---- ---- 5.167 +.078 5.089 2100 ---- ---- ---- ---- 5.006 +.077 4.929 2125 ---- ---- ---- ---- 4.849 +.076 4.773 2150 ---- ---- ---- ---- 4.696 +.074 4.622 2175 ---- ---- ---- ---- 4.548 +.073 4.475 2200 ---- ---- ---- ---- 4.404 +.071 4.333 2225 ---- ---- ---- ---- 4.265 +.070 4.195 2250 ---- ---- ---- ---- 4.130 +.068 4.062 2275 ---- ---- ---- ---- 4.001 +.067 3.934 2300 ---- ---- ---- ---- 3.875 +.065 3.810 2325 ---- ---- ---- ---- 3.755 +.064 3.691 2350 ---- ---- ---- ---- 3.639 +.063 3.576 2375 ---- ---- ---- ---- 3.528 +.062 3.466 2400 ---- ---- ---- ---- 3.421 +.060 3.361 2425 ---- ---- ---- ---- 3.318 +.059 3.259 2450 ---- ---- ---- ---- 3.220 +.058 3.162 2475 ---- ---- ---- ---- 3.126 +.056 3.070 2500 ---- ---- ---- ---- 3.036 +.055 2.981 2525 ---- ---- ---- ---- 2.950 +.054 2.896 2550 ---- ---- ---- ---- 2.868 +.053 2.815 2575 ---- ---- ---- ---- 2.790 +.052 2.738 2600 ---- ---- ---- ---- 2.715 +.051 2.664 2625 ---- ---- ---- ---- 2.643 +.049 2.594 2650 ---- ---- ---- ---- 2.575 +.048 2.527 2675 ---- ---- ---- ---- 2.510 +.047 2.463 2700 ---- ---- ---- ---- 2.447 +.046 2.401 2725 ---- ---- ---- ---- 2.388 +.045 2.343 2750 ---- ---- ---- ---- 2.331 +.044 2.287 2775 ---- ---- ---- ---- 2.276 +.043 2.233 2800 ---- ---- ---- ---- 2.224 +.042 2.182 2825 ---- ---- ---- ---- 2.173 +.041 2.132 2850 ---- ---- ---- ---- 2.125 +.040 2.085 2875 ---- ---- ---- ---- 2.079 +.040 2.039 2900 ---- ---- ---- ---- 2.034 +.038 1.996 2925 ---- ---- ---- ---- 1.991 +.037 1.954 2950 ---- ---- ---- ---- 1.950 +.037 1.913 2975 ---- ---- ---- ---- 1.910 +.036 1.874 3000 ---- ---- ---- ---- 1.872 +.035 1.837 3025 ---- ---- ---- ---- 1.835 +.035 1.800 3050 ---- ---- ---- ---- 1.800 +.035 1.765 3075 ---- ---- ---- ---- 1.765 +.033 1.732 3100 ---- ---- ---- ---- 1.732 +.033 1.699 3125 ---- ---- ---- ---- 1.700 +.033 1.667 3150 ---- ---- ---- ---- 1.668 +.031 1.637 3175 ---- ---- ---- ---- 1.638 +.031 1.607 3200 ---- ---- ---- ---- 1.609 +.031 1.578 3225 ---- ---- ---- ---- 1.580 +.030 1.550 3250 ---- ---- ---- ---- 1.553 +.030 1.523 1 3275 ---- ---- ---- ---- 1.526 +.029 1.497 3300 ---- ---- ---- ---- 1.500 +.029 1.471 3325 ---- ---- ---- ---- 1.474 +.027 1.447 3350 ---- ---- ---- ---- 1.450 +.028 1.422 3375 ---- ---- ---- ---- 1.426 +.027 1.399 3400 ---- ---- ---- ---- 1.403 +.027 1.376 3425 ---- ---- ---- ---- 1.380 +.026 1.354 3450 ---- ---- ---- ---- 1.358 +.025 1.333 3475 ---- ---- ---- ---- 1.337 +.025 1.312 3500 ---- ---- ---- ---- 1.316 +.025 1.291 1 3525 ---- ---- ---- ---- 1.296 +.024 1.272 3550 ---- ---- ---- ---- 1.276 +.023 1.253 3575 ---- ---- ---- ---- 1.258 +.024 1.234 3600 ---- ---- ---- ---- 1.239 +.023 1.216 3625 ---- ---- ---- ---- 1.221 +.022 1.199 3650 ---- ---- ---- ---- 1.204 +.022 1.182 3675 ---- ---- ---- ---- 1.188 +.023 1.165 3700 ---- ---- ---- ---- 1.171 +.021 1.150 3725 ---- ---- ---- ---- 1.156 +.022 1.134 3750 ---- ---- ---- ---- 1.141 +.021 1.120 3775 ---- ---- ---- ---- 1.126 +.021 1.105 3800 ---- ---- ---- ---- 1.112 +.021 1.091 3825 ---- ---- ---- ---- 1.098 +.020 1.078 3850 ---- ---- ---- ---- 1.085 +.020 1.065 3875 ---- ---- ---- ---- 1.072 +.020 1.052 3900 ---- ---- ---- ---- 1.059 +.019 1.040 3925 ---- ---- ---- ---- 1.047 +.019 1.028 3950 ---- ---- ---- ---- 1.035 +.019 1.016 3975 ---- ---- ---- ---- 1.024 +.019 1.005 4000 ---- ---- ---- ---- 1.013 +.019 .994 4025 ---- ---- ---- ---- 1.002 +.018 .984 4050 ---- ---- ---- ---- .991 +.017 .974 4075 ---- ---- ---- ---- .981 +.017 .964 4100 ---- ---- ---- ---- .972 +.018 .954 5000 ---- ---- ---- ---- .763 +.012 .751 6000 ---- ---- ---- ---- .710 +.010 .700 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.619 +.110 15.509 950 ---- ---- ---- ---- 15.369 +.110 15.259 975 ---- ---- ---- ---- 15.119 +.110 15.009 1000 ---- ---- ---- ---- 14.869 +.110 14.759 1025 ---- ---- ---- ---- 14.619 +.110 14.509 1050 ---- ---- ---- ---- 14.369 +.110 14.259 1075 ---- ---- ---- ---- 14.119 +.110 14.009 1100 ---- ---- ---- ---- 13.870 +.109 13.761 1125 ---- ---- ---- ---- 13.624 +.109 13.515 1150 ---- ---- ---- ---- 13.379 +.108 13.271 1175 ---- ---- ---- ---- 13.137 +.107 13.030 1200 ---- ---- ---- ---- 12.897 +.107 12.790 1225 ---- ---- ---- ---- 12.658 +.106 12.552 1250 ---- ---- ---- ---- 12.422 +.106 12.316 1275 ---- ---- ---- ---- 12.187 +.105 12.082 1300 ---- ---- ---- ---- 11.954 +.105 11.849 1325 ---- ---- ---- ---- 11.722 +.103 11.619 1350 ---- ---- ---- ---- 11.492 +.103 11.389 1375 ---- ---- ---- ---- 11.263 +.102 11.161 1400 ---- ---- ---- ---- 11.036 +.101 10.935 1425 ---- ---- ---- ---- 10.810 +.100 10.710 1450 ---- ---- ---- ---- 10.586 +.100 10.486 1475 ---- ---- ---- ---- 10.363 +.099 10.264 1500 ---- ---- ---- ---- 10.142 +.099 10.043 1525 ---- ---- ---- ---- 9.922 +.098 9.824 1550 ---- ---- ---- ---- 9.703 +.097 9.606 1575 ---- ---- ---- ---- 9.487 +.097 9.390 1600 ---- ---- ---- ---- 9.272 +.096 9.176 1625 ---- ---- ---- ---- 9.058 +.094 8.964 1650 ---- ---- ---- ---- 8.847 +.094 8.753 1675 ---- ---- ---- ---- 8.639 +.094 8.545 1700 ---- ---- ---- ---- 8.432 +.092 8.340 1725 ---- ---- ---- ---- 8.228 +.091 8.137 1750 ---- ---- ---- ---- 8.027 +.091 7.936 1775 ---- ---- ---- ---- 7.829 +.090 7.739 1800 ---- ---- ---- ---- 7.634 +.089 7.545 1825 ---- ---- ---- ---- 7.442 +.088 7.354 1850 ---- ---- ---- ---- 7.253 +.087 7.166 1875 ---- ---- ---- ---- 7.067 +.086 6.981 1900 ---- ---- ---- ---- 6.885 +.085 6.800 1925 ---- ---- ---- ---- 6.705 +.083 6.622 1950 ---- ---- ---- ---- 6.530 +.083 6.447 1975 ---- ---- ---- ---- 6.358 +.082 6.276 2000 ---- ---- ---- ---- 6.189 +.081 6.108 2025 ---- ---- ---- ---- 6.024 +.080 5.944 2050 ---- ---- ---- ---- 5.862 +.078 5.784 2075 ---- ---- ---- ---- 5.704 +.077 5.627 2100 ---- ---- ---- ---- 5.550 +.076 5.474 2125 ---- ---- ---- ---- 5.400 +.075 5.325 2150 ---- ---- ---- ---- 5.254 +.074 5.180 2175 ---- ---- ---- ---- 5.112 +.073 5.039 2200 ---- ---- ---- ---- 4.974 +.071 4.903 2225 ---- ---- ---- ---- 4.841 +.071 4.770 2250 ---- ---- ---- ---- 4.711 +.069 4.642 2275 ---- ---- ---- ---- 4.586 +.068 4.518 2300 ---- ---- ---- ---- 4.466 +.067 4.399 2325 ---- ---- ---- ---- 4.350 +.066 4.284 2350 ---- ---- ---- ---- 4.238 +.065 4.173 2375 ---- ---- ---- ---- 4.130 +.063 4.067 2400 ---- ---- ---- ---- 4.027 +.062 3.965 2425 ---- ---- ---- ---- 3.928 +.061 3.867 2450 ---- ---- ---- ---- 3.833 +.060 3.773 2475 ---- ---- ---- ---- 3.742 +.059 3.683 2500 ---- ---- ---- ---- 3.655 +.058 3.597 2525 ---- ---- ---- ---- 3.571 +.056 3.515 2550 ---- ---- ---- ---- 3.492 +.056 3.436 2575 ---- ---- ---- ---- 3.416 +.055 3.361 2600 ---- ---- ---- ---- 3.343 +.054 3.289 2625 ---- ---- ---- ---- 3.273 +.052 3.221 2650 ---- ---- ---- ---- 3.207 +.052 3.155 2675 ---- ---- ---- ---- 3.144 +.051 3.093 2700 ---- ---- ---- ---- 3.083 +.050 3.033 2725 ---- ---- ---- ---- 3.025 +.049 2.976 2750 ---- ---- ---- ---- 2.970 +.049 2.921 2775 ---- ---- ---- ---- 2.917 +.048 2.869 2800 ---- ---- ---- ---- 2.866 +.047 2.819 2825 ---- ---- ---- ---- 2.817 +.046 2.771 2850 ---- ---- ---- ---- 2.770 +.045 2.725 2875 ---- ---- ---- ---- 2.725 +.045 2.680 2900 ---- ---- ---- ---- 2.681 +.044 2.637 2925 ---- ---- ---- ---- 2.639 +.043 2.596 2950 ---- ---- ---- ---- 2.599 +.043 2.556 2975 ---- ---- ---- ---- 2.560 +.042 2.518 3000 ---- ---- ---- ---- 2.522 +.041 2.481 3025 ---- ---- ---- ---- 2.486 +.041 2.445 3050 ---- ---- ---- ---- 2.451 +.040 2.411 3075 ---- ---- ---- ---- 2.417 +.040 2.377 3100 ---- ---- ---- ---- 2.384 +.039 2.345 3125 ---- ---- ---- ---- 2.351 +.038 2.313 3150 ---- ---- ---- ---- 2.320 +.037 2.283 3175 ---- ---- ---- ---- 2.290 +.037 2.253 3200 ---- ---- ---- ---- 2.261 +.037 2.224 3225 ---- ---- ---- ---- 2.232 +.036 2.196 3250 ---- ---- ---- ---- 2.204 +.035 2.169 3275 ---- ---- ---- ---- 2.177 +.035 2.142 3300 ---- ---- ---- ---- 2.151 +.035 2.116 3325 ---- ---- ---- ---- 2.125 +.034 2.091 3350 ---- ---- ---- ---- 2.100 +.034 2.066 3375 ---- ---- ---- ---- 2.075 +.033 2.042 3400 ---- ---- ---- ---- 2.051 +.032 2.019 3425 ---- ---- ---- ---- 2.028 +.032 1.996 3450 ---- ---- ---- ---- 2.005 +.032 1.973 3475 ---- ---- ---- ---- 1.983 +.031 1.952 3500 ---- ---- ---- ---- 1.962 +.032 1.930 3525 ---- ---- ---- ---- 1.941 +.031 1.910 3550 ---- ---- ---- ---- 1.920 +.030 1.890 3575 ---- ---- ---- ---- 1.900 +.030 1.870 3600 ---- ---- ---- ---- 1.881 +.030 1.851 3625 ---- ---- ---- ---- 1.862 +.030 1.832 3650 ---- ---- ---- ---- 1.844 +.029 1.815 3675 ---- ---- ---- ---- 1.826 +.029 1.797 3700 ---- ---- ---- ---- 1.809 +.029 1.780 3725 ---- ---- ---- ---- 1.792 +.028 1.764 3750 ---- ---- ---- ---- 1.776 +.028 1.748 3775 ---- ---- ---- ---- 1.760 +.027 1.733 3800 ---- ---- ---- ---- 1.745 +.027 1.718 3825 ---- ---- ---- ---- 1.730 +.027 1.703 3850 ---- ---- ---- ---- 1.716 +.027 1.689 3875 ---- ---- ---- ---- 1.702 +.026 1.676 3900 ---- ---- ---- ---- 1.689 +.026 1.663 3925 ---- ---- ---- ---- 1.676 +.026 1.650 3950 ---- ---- ---- ---- 1.663 +.026 1.637 3975 ---- ---- ---- ---- 1.651 +.026 1.625 4000 ---- ---- ---- ---- 1.639 +.025 1.614 4025 ---- ---- ---- ---- 1.627 +.025 1.602 4050 ---- ---- ---- ---- 1.616 +.025 1.591 4075 ---- ---- ---- ---- 1.605 +.024 1.581 4100 ---- ---- ---- ---- 1.595 +.024 1.571 4125 ---- ---- ---- ---- 1.585 +.024 1.561 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.731 +.110 15.621 950 ---- ---- ---- ---- 15.481 +.110 15.371 975 ---- ---- ---- ---- 15.231 +.110 15.121 1000 ---- ---- ---- ---- 14.981 +.109 14.872 1025 ---- ---- ---- ---- 14.734 +.109 14.625 1050 ---- ---- ---- ---- 14.489 +.109 14.380 1075 ---- ---- ---- ---- 14.246 +.108 14.138 1100 ---- ---- ---- ---- 14.006 +.108 13.898 1125 ---- ---- ---- ---- 13.767 +.107 13.660 1150 ---- ---- ---- ---- 13.531 +.106 13.425 1175 ---- ---- ---- ---- 13.296 +.105 13.191 1200 ---- ---- ---- ---- 13.064 +.106 12.958 1225 ---- ---- ---- ---- 12.832 +.104 12.728 1250 ---- ---- ---- ---- 12.603 +.104 12.499 1275 ---- ---- ---- ---- 12.375 +.103 12.272 1300 ---- ---- ---- ---- 12.149 +.103 12.046 1325 ---- ---- ---- ---- 11.924 +.102 11.822 1350 ---- ---- ---- ---- 11.701 +.102 11.599 1375 ---- ---- ---- ---- 11.479 +.101 11.378 1400 ---- ---- ---- ---- 11.258 +.100 11.158 1425 ---- ---- ---- ---- 11.039 +.100 10.939 1450 ---- ---- ---- ---- 10.821 +.099 10.722 1475 ---- ---- ---- ---- 10.604 +.098 10.506 1500 ---- ---- ---- ---- 10.388 +.097 10.291 1525 ---- ---- ---- ---- 10.174 +.096 10.078 1550 ---- ---- ---- ---- 9.962 +.096 9.866 1575 ---- ---- ---- ---- 9.751 +.096 9.655 1600 ---- ---- ---- ---- 9.541 +.095 9.446 1625 ---- ---- ---- ---- 9.334 +.094 9.240 1650 ---- ---- ---- ---- 9.128 +.093 9.035 1675 ---- ---- ---- ---- 8.925 +.093 8.832 1700 ---- ---- ---- ---- 8.724 +.092 8.632 1725 ---- ---- ---- ---- 8.526 +.091 8.435 1750 ---- ---- ---- ---- 8.330 +.090 8.240 1775 ---- ---- ---- ---- 8.138 +.089 8.049 1800 ---- ---- ---- ---- 7.948 +.088 7.860 1825 ---- ---- ---- ---- 7.762 +.088 7.674 1850 ---- ---- ---- ---- 7.578 +.086 7.492 1875 ---- ---- ---- ---- 7.398 +.085 7.313 1900 ---- ---- ---- ---- 7.221 +.084 7.137 1925 ---- ---- ---- ---- 7.048 +.084 6.964 1950 ---- ---- ---- ---- 6.878 +.083 6.795 1975 ---- ---- ---- ---- 6.711 +.082 6.629 2000 ---- ---- ---- ---- 6.547 +.080 6.467 2025 ---- ---- ---- ---- 6.387 +.079 6.308 2050 ---- ---- ---- ---- 6.231 +.079 6.152 2075 ---- ---- ---- ---- 6.078 +.078 6.000 2100 ---- ---- ---- ---- 5.929 +.077 5.852 2125 ---- ---- ---- ---- 5.783 +.075 5.708 2150 ---- ---- ---- ---- 5.642 +.075 5.567 2175 ---- ---- ---- ---- 5.504 +.073 5.431 2200 ---- ---- ---- ---- 5.370 +.072 5.298 2225 ---- ---- ---- ---- 5.241 +.071 5.170 2250 ---- ---- ---- ---- 5.116 +.070 5.046 2275 ---- ---- ---- ---- 4.994 +.068 4.926 2300 ---- ---- ---- ---- 4.878 +.068 4.810 2325 ---- ---- ---- ---- 4.765 +.066 4.699 2350 ---- ---- ---- ---- 4.657 +.066 4.591 2375 ---- ---- ---- ---- 4.553 +.065 4.488 2400 ---- ---- ---- ---- 4.453 +.064 4.389 2425 ---- ---- ---- ---- 4.357 +.063 4.294 2450 ---- ---- ---- ---- 4.265 +.062 4.203 2475 ---- ---- ---- ---- 4.177 +.061 4.116 2500 ---- ---- ---- ---- 4.092 +.059 4.033 2525 ---- ---- ---- ---- 4.012 +.059 3.953 2550 ---- ---- ---- ---- 3.934 +.057 3.877 2575 ---- ---- ---- ---- 3.861 +.057 3.804 2600 ---- ---- ---- ---- 3.790 +.056 3.734 2625 ---- ---- ---- ---- 3.723 +.055 3.668 2650 ---- ---- ---- ---- 3.659 +.054 3.605 2675 ---- ---- ---- ---- 3.598 +.054 3.544 2700 ---- ---- ---- ---- 3.539 +.052 3.487 2725 ---- ---- ---- ---- 3.483 +.052 3.431 2750 ---- ---- ---- ---- 3.430 +.051 3.379 2775 ---- ---- ---- ---- 3.378 +.050 3.328 2800 ---- ---- ---- ---- 3.329 +.050 3.279 2825 ---- ---- ---- ---- 3.282 +.049 3.233 2850 ---- ---- ---- ---- 3.236 +.048 3.188 2875 ---- ---- ---- ---- 3.193 +.048 3.145 2900 ---- ---- ---- ---- 3.150 +.047 3.103 2925 ---- ---- ---- ---- 3.110 +.047 3.063 2950 ---- ---- ---- ---- 3.071 +.046 3.025 2975 ---- ---- ---- ---- 3.033 +.045 2.988 3000 ---- ---- ---- ---- 2.996 +.044 2.952 3025 ---- ---- ---- ---- 2.961 +.044 2.917 3050 ---- ---- ---- ---- 2.927 +.044 2.883 3075 ---- ---- ---- ---- 2.894 +.043 2.851 3100 ---- ---- ---- ---- 2.861 +.042 2.819 3125 ---- ---- ---- ---- 2.830 +.042 2.788 3150 ---- ---- ---- ---- 2.800 +.042 2.758 3175 ---- ---- ---- ---- 2.770 +.041 2.729 3200 ---- ---- ---- ---- 2.741 +.040 2.701 3225 ---- ---- ---- ---- 2.713 +.040 2.673 3250 ---- ---- ---- ---- 2.686 +.040 2.646 3275 ---- ---- ---- ---- 2.659 +.039 2.620 3300 ---- ---- ---- ---- 2.633 +.039 2.594 3325 ---- ---- ---- ---- 2.608 +.039 2.569 3350 ---- ---- ---- ---- 2.583 +.038 2.545 3375 ---- ---- ---- ---- 2.559 +.038 2.521 3400 ---- ---- ---- ---- 2.535 +.037 2.498 3425 ---- ---- ---- ---- 2.512 +.037 2.475 3450 ---- ---- ---- ---- 2.489 +.036 2.453 3475 ---- ---- ---- ---- 2.467 +.036 2.431 3500 ---- ---- ---- ---- 2.446 +.036 2.410 3525 ---- ---- ---- ---- 2.425 +.036 2.389 3550 ---- ---- ---- ---- 2.404 +.035 2.369 3575 ---- ---- ---- ---- 2.384 +.034 2.350 3600 ---- ---- ---- ---- 2.365 +.034 2.331 3625 ---- ---- ---- ---- 2.346 +.034 2.312 3650 ---- ---- ---- ---- 2.328 +.034 2.294 3675 ---- ---- ---- ---- 2.310 +.033 2.277 3700 ---- ---- ---- ---- 2.293 +.033 2.260 3725 ---- ---- ---- ---- 2.276 +.032 2.244 3750 ---- ---- ---- ---- 2.260 +.032 2.228 3775 ---- ---- ---- ---- 2.244 +.032 2.212 3800 ---- ---- ---- ---- 2.229 +.032 2.197 3825 ---- ---- ---- ---- 2.214 +.031 2.183 3850 ---- ---- ---- ---- 2.200 +.031 2.169 3875 ---- ---- ---- ---- 2.186 +.031 2.155 3900 ---- ---- ---- ---- 2.173 +.031 2.142 3925 ---- ---- ---- ---- 2.160 +.031 2.129 3950 ---- ---- ---- ---- 2.147 +.030 2.117 3975 ---- ---- ---- ---- 2.135 +.030 2.105 4000 ---- ---- ---- ---- 2.123 +.030 2.093 4025 ---- ---- ---- ---- 2.112 +.030 2.082 4050 ---- ---- ---- ---- 2.101 +.030 2.071 4075 ---- ---- ---- ---- 2.090 +.029 2.061 4100 ---- ---- ---- ---- 2.080 +.029 2.051 4125 ---- ---- ---- ---- 2.070 +.029 2.041 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.561 +.108 15.453 1050 ---- ---- ---- ---- 15.326 +.108 15.218 1075 ---- ---- ---- ---- 15.092 +.106 14.986 1100 ---- ---- ---- ---- 14.861 +.106 14.755 1125 ---- ---- ---- ---- 14.632 +.106 14.526 1150 ---- ---- ---- ---- 14.404 +.105 14.299 1175 ---- ---- ---- ---- 14.178 +.104 14.074 1200 ---- ---- ---- ---- 13.954 +.104 13.850 1225 ---- ---- ---- ---- 13.731 +.103 13.628 1250 ---- ---- ---- ---- 13.510 +.103 13.407 1275 ---- ---- ---- ---- 13.290 +.103 13.187 1300 ---- ---- ---- ---- 13.071 +.102 12.969 1325 ---- ---- ---- ---- 12.854 +.102 12.752 1350 ---- ---- ---- ---- 12.637 +.100 12.537 1375 ---- ---- ---- ---- 12.422 +.100 12.322 1400 ---- ---- ---- ---- 12.208 +.099 12.109 1425 ---- ---- ---- ---- 11.996 +.099 11.897 1450 ---- ---- ---- ---- 11.784 +.099 11.685 1475 ---- ---- ---- ---- 11.573 +.098 11.475 1500 ---- ---- ---- ---- 11.363 +.097 11.266 1525 ---- ---- ---- ---- 11.155 +.097 11.058 1550 ---- ---- ---- ---- 10.947 +.096 10.851 1575 ---- ---- ---- ---- 10.740 +.095 10.645 1600 ---- ---- ---- ---- 10.534 +.095 10.439 1625 ---- ---- ---- ---- 10.329 +.094 10.235 1650 ---- ---- ---- ---- 10.126 +.093 10.033 1675 ---- ---- ---- ---- 9.924 +.093 9.831 1700 ---- ---- ---- ---- 9.724 +.092 9.632 1725 ---- ---- ---- ---- 9.525 +.091 9.434 1750 ---- ---- ---- ---- 9.328 +.090 9.238 1775 ---- ---- ---- ---- 9.134 +.090 9.044 1800 ---- ---- ---- ---- 8.942 +.089 8.853 1825 ---- ---- ---- ---- 8.753 +.089 8.664 1850 ---- ---- ---- ---- 8.566 +.087 8.479 1875 ---- ---- ---- ---- 8.383 +.087 8.296 1900 ---- ---- ---- ---- 8.202 +.086 8.116 1925 ---- ---- ---- ---- 8.025 +.085 7.940 1950 ---- ---- ---- ---- 7.851 +.085 7.766 1975 ---- ---- ---- ---- 7.680 +.084 7.596 2000 ---- ---- ---- ---- 7.512 +.082 7.430 2025 ---- ---- ---- ---- 7.348 +.082 7.266 2050 ---- ---- ---- ---- 7.186 +.080 7.106 2075 ---- ---- ---- ---- 7.028 +.079 6.949 2100 ---- ---- ---- ---- 6.874 +.079 6.795 2125 ---- ---- ---- ---- 6.723 +.078 6.645 2150 ---- ---- ---- ---- 6.575 +.077 6.498 2175 ---- ---- ---- ---- 6.430 +.076 6.354 2200 ---- ---- ---- ---- 6.289 +.075 6.214 2225 ---- ---- ---- ---- 6.152 +.074 6.078 2250 ---- ---- ---- ---- 6.019 +.073 5.946 2275 ---- ---- ---- ---- 5.889 +.072 5.817 2300 ---- ---- ---- ---- 5.764 +.071 5.693 2325 ---- ---- ---- ---- 5.642 +.070 5.572 2350 ---- ---- ---- ---- 5.525 +.070 5.455 2375 ---- ---- ---- ---- 5.411 +.068 5.343 2400 ---- ---- ---- ---- 5.302 +.067 5.235 2425 ---- ---- ---- ---- 5.197 +.067 5.130 2450 ---- ---- ---- ---- 5.096 +.066 5.030 2475 ---- ---- ---- ---- 4.999 +.065 4.934 2500 ---- ---- ---- ---- 4.906 +.064 4.842 2525 ---- ---- ---- ---- 4.817 +.063 4.754 2550 ---- ---- ---- ---- 4.732 +.062 4.670 2575 ---- ---- ---- ---- 4.651 +.062 4.589 2600 ---- ---- ---- ---- 4.573 +.061 4.512 2625 ---- ---- ---- ---- 4.499 +.060 4.439 2650 ---- ---- ---- ---- 4.428 +.059 4.369 2675 ---- ---- ---- ---- 4.361 +.059 4.302 2700 ---- ---- ---- ---- 4.296 +.057 4.239 2725 ---- ---- ---- ---- 4.235 +.057 4.178 2750 ---- ---- ---- ---- 4.177 +.056 4.121 2775 ---- ---- ---- ---- 4.121 +.055 4.066 2800 ---- ---- ---- ---- 4.068 +.054 4.014 2825 ---- ---- ---- ---- 4.018 +.054 3.964 2850 ---- ---- ---- ---- 3.970 +.054 3.916 2875 ---- ---- ---- ---- 3.923 +.052 3.871 2900 ---- ---- ---- ---- 3.879 +.052 3.827 2925 ---- ---- ---- ---- 3.837 +.052 3.785 2950 ---- ---- ---- ---- 3.796 +.051 3.745 2975 ---- ---- ---- ---- 3.757 +.050 3.707 3000 ---- ---- ---- ---- 3.719 +.049 3.670 3025 ---- ---- ---- ---- 3.683 +.049 3.634 3050 ---- ---- ---- ---- 3.648 +.048 3.600 3075 ---- ---- ---- ---- 3.615 +.049 3.566 3100 ---- ---- ---- ---- 3.582 +.048 3.534 3125 ---- ---- ---- ---- 3.551 +.048 3.503 3150 ---- ---- ---- ---- 3.520 +.047 3.473 3175 ---- ---- ---- ---- 3.491 +.047 3.444 3200 ---- ---- ---- ---- 3.462 +.046 3.416 3225 ---- ---- ---- ---- 3.434 +.045 3.389 3250 ---- ---- ---- ---- 3.407 +.045 3.362 3275 ---- ---- ---- ---- 3.380 +.044 3.336 3300 ---- ---- ---- ---- 3.355 +.045 3.310 3325 ---- ---- ---- ---- 3.329 +.043 3.286 3350 ---- ---- ---- ---- 3.305 +.044 3.261 3375 ---- ---- ---- ---- 3.281 +.043 3.238 3400 ---- ---- ---- ---- 3.258 +.043 3.215 3425 ---- ---- ---- ---- 3.235 +.043 3.192 3450 ---- ---- ---- ---- 3.212 +.042 3.170 3475 ---- ---- ---- ---- 3.190 +.041 3.149 3500 ---- ---- ---- ---- 3.169 +.041 3.128 3525 ---- ---- ---- ---- 3.148 +.041 3.107 3550 ---- ---- ---- ---- 3.128 +.041 3.087 3575 ---- ---- ---- ---- 3.108 +.041 3.067 3600 ---- ---- ---- ---- 3.088 +.040 3.048 3625 ---- ---- ---- ---- 3.069 +.040 3.029 3650 ---- ---- ---- ---- 3.050 +.039 3.011 3675 ---- ---- ---- ---- 3.032 +.039 2.993 3700 ---- ---- ---- ---- 3.015 +.039 2.976 3725 ---- ---- ---- ---- 2.998 +.039 2.959 3750 ---- ---- ---- ---- 2.981 +.038 2.943 3775 ---- ---- ---- ---- 2.965 +.038 2.927 3800 ---- ---- ---- ---- 2.949 +.037 2.912 3825 ---- ---- ---- ---- 2.934 +.037 2.897 3850 ---- ---- ---- ---- 2.920 +.037 2.883 3875 ---- ---- ---- ---- 2.906 +.037 2.869 3900 ---- ---- ---- ---- 2.892 +.037 2.855 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.700 +.107 15.593 1050 ---- ---- ---- ---- 15.470 +.107 15.363 1075 ---- ---- ---- ---- 15.242 +.106 15.136 1100 ---- ---- ---- ---- 15.016 +.106 14.910 1125 ---- ---- ---- ---- 14.791 +.104 14.687 1150 ---- ---- ---- ---- 14.569 +.105 14.464 1175 ---- ---- ---- ---- 14.348 +.104 14.244 1200 ---- ---- ---- ---- 14.128 +.104 14.024 1225 ---- ---- ---- ---- 13.909 +.102 13.807 1250 ---- ---- ---- ---- 13.693 +.103 13.590 1275 ---- ---- ---- ---- 13.477 +.102 13.375 1300 ---- ---- ---- ---- 13.262 +.101 13.161 1325 ---- ---- ---- ---- 13.049 +.101 12.948 1350 ---- ---- ---- ---- 12.837 +.101 12.736 1375 ---- ---- ---- ---- 12.626 +.100 12.526 1400 ---- ---- ---- ---- 12.415 +.099 12.316 1425 ---- ---- ---- ---- 12.206 +.098 12.108 1450 ---- ---- ---- ---- 11.998 +.098 11.900 1475 ---- ---- ---- ---- 11.791 +.098 11.693 1500 ---- ---- ---- ---- 11.584 +.096 11.488 1525 ---- ---- ---- ---- 11.379 +.096 11.283 1550 ---- ---- ---- ---- 11.174 +.095 11.079 1575 ---- ---- ---- ---- 10.970 +.095 10.875 1600 ---- ---- ---- ---- 10.767 +.094 10.673 1625 ---- ---- ---- ---- 10.566 +.094 10.472 1650 ---- ---- ---- ---- 10.365 +.093 10.272 1675 ---- ---- ---- ---- 10.166 +.093 10.073 1700 ---- ---- ---- ---- 9.968 +.092 9.876 1725 ---- ---- ---- ---- 9.772 +.091 9.681 1750 ---- ---- ---- ---- 9.578 +.090 9.488 1775 ---- ---- ---- ---- 9.386 +.089 9.297 1800 ---- ---- ---- ---- 9.197 +.089 9.108 1825 ---- ---- ---- ---- 9.010 +.088 8.922 1850 ---- ---- ---- ---- 8.826 +.087 8.739 1875 ---- ---- ---- ---- 8.646 +.087 8.559 1900 ---- ---- ---- ---- 8.468 +.086 8.382 1925 ---- ---- ---- ---- 8.293 +.085 8.208 1950 ---- ---- ---- ---- 8.122 +.085 8.037 1975 ---- ---- ---- ---- 7.953 +.083 7.870 2000 ---- ---- ---- ---- 7.788 +.082 7.706 2025 ---- ---- ---- ---- 7.627 +.082 7.545 2050 ---- ---- ---- ---- 7.468 +.081 7.387 2075 ---- ---- ---- ---- 7.313 +.080 7.233 2100 ---- ---- ---- ---- 7.161 +.080 7.081 2125 ---- ---- ---- ---- 7.012 +.078 6.934 2150 ---- ---- ---- ---- 6.866 +.077 6.789 2175 ---- ---- ---- ---- 6.725 +.077 6.648 2200 ---- ---- ---- ---- 6.586 +.075 6.511 2225 ---- ---- ---- ---- 6.451 +.074 6.377 2250 ---- ---- ---- ---- 6.320 +.073 6.247 2275 ---- ---- ---- ---- 6.193 +.073 6.120 2300 ---- ---- ---- ---- 6.070 +.072 5.998 2325 ---- ---- ---- ---- 5.951 +.072 5.879 2350 ---- ---- ---- ---- 5.835 +.070 5.765 2375 ---- ---- ---- ---- 5.724 +.069 5.655 2400 ---- ---- ---- ---- 5.617 +.068 5.549 2425 ---- ---- ---- ---- 5.514 +.067 5.447 2450 ---- ---- ---- ---- 5.415 +.066 5.349 2475 ---- ---- ---- ---- 5.321 +.066 5.255 2500 ---- ---- ---- ---- 5.230 +.065 5.165 2525 ---- ---- ---- ---- 5.143 +.064 5.079 2550 ---- ---- ---- ---- 5.060 +.063 4.997 2575 ---- ---- ---- ---- 4.981 +.063 4.918 2600 ---- ---- ---- ---- 4.905 +.062 4.843 2625 ---- ---- ---- ---- 4.833 +.061 4.772 2650 ---- ---- ---- ---- 4.764 +.060 4.704 2675 ---- ---- ---- ---- 4.699 +.060 4.639 2700 ---- ---- ---- ---- 4.637 +.059 4.578 2725 ---- ---- ---- ---- 4.578 +.059 4.519 2750 ---- ---- ---- ---- 4.521 +.057 4.464 2775 ---- ---- ---- ---- 4.468 +.057 4.411 2800 ---- ---- ---- ---- 4.417 +.056 4.361 2825 ---- ---- ---- ---- 4.368 +.055 4.313 2850 ---- ---- ---- ---- 4.322 +.055 4.267 2875 ---- ---- ---- ---- 4.278 +.055 4.223 2900 ---- ---- ---- ---- 4.236 +.054 4.182 2925 ---- ---- ---- ---- 4.195 +.053 4.142 2950 ---- ---- ---- ---- 4.157 +.053 4.104 2975 ---- ---- ---- ---- 4.119 +.052 4.067 3000 ---- ---- ---- ---- 4.083 +.051 4.032 3025 ---- ---- ---- ---- 4.049 +.051 3.998 3050 ---- ---- ---- ---- 4.016 +.051 3.965 3075 ---- ---- ---- ---- 3.984 +.051 3.933 3100 ---- ---- ---- ---- 3.953 +.050 3.903 3125 ---- ---- ---- ---- 3.923 +.049 3.874 3150 ---- ---- ---- ---- 3.894 +.049 3.845 3175 ---- ---- ---- ---- 3.866 +.048 3.818 3200 ---- ---- ---- ---- 3.839 +.048 3.791 3225 ---- ---- ---- ---- 3.813 +.048 3.765 3250 ---- ---- ---- ---- 3.787 +.047 3.740 3275 ---- ---- ---- ---- 3.762 +.047 3.715 3300 ---- ---- ---- ---- 3.738 +.047 3.691 3325 ---- ---- ---- ---- 3.714 +.046 3.668 3350 ---- ---- ---- ---- 3.691 +.046 3.645 3375 ---- ---- ---- ---- 3.668 +.045 3.623 3400 ---- ---- ---- ---- 3.646 +.045 3.601 3425 ---- ---- ---- ---- 3.624 +.044 3.580 3450 ---- ---- ---- ---- 3.603 +.044 3.559 3475 ---- ---- ---- ---- 3.583 +.045 3.538 3500 ---- ---- ---- ---- 3.562 +.044 3.518 3525 ---- ---- ---- ---- 3.543 +.044 3.499 3550 ---- ---- ---- ---- 3.523 +.043 3.480 3575 ---- ---- ---- ---- 3.504 +.043 3.461 3600 ---- ---- ---- ---- 3.486 +.043 3.443 3625 ---- ---- ---- ---- 3.468 +.043 3.425 3650 ---- ---- ---- ---- 3.450 +.042 3.408 3675 ---- ---- ---- ---- 3.433 +.042 3.391 3700 ---- ---- ---- ---- 3.416 +.041 3.375 3725 ---- ---- ---- ---- 3.400 +.041 3.359 3750 ---- ---- ---- ---- 3.385 +.041 3.344 3775 ---- ---- ---- ---- 3.370 +.041 3.329 3800 ---- ---- ---- ---- 3.355 +.040 3.315 3825 ---- ---- ---- ---- 3.341 +.040 3.301 3850 ---- ---- ---- ---- 3.328 +.041 3.287 3875 ---- ---- ---- ---- 3.314 +.039 3.275 3900 ---- ---- ---- ---- 3.302 +.040 3.262 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.871 +.106 15.765 1050 ---- ---- ---- ---- 15.648 +.106 15.542 1075 ---- ---- ---- ---- 15.427 +.106 15.321 1100 ---- ---- ---- ---- 15.207 +.105 15.102 1125 ---- ---- ---- ---- 14.989 +.105 14.884 1150 ---- ---- ---- ---- 14.772 +.104 14.668 1175 ---- ---- ---- ---- 14.556 +.103 14.453 1200 ---- ---- ---- ---- 14.342 +.102 14.240 1225 ---- ---- ---- ---- 14.130 +.103 14.027 1250 ---- ---- ---- ---- 13.918 +.102 13.816 1275 ---- ---- ---- ---- 13.708 +.102 13.606 1300 ---- ---- ---- ---- 13.498 +.100 13.398 1325 ---- ---- ---- ---- 13.290 +.100 13.190 1350 ---- ---- ---- ---- 13.083 +.100 12.983 1375 ---- ---- ---- ---- 12.876 +.099 12.777 1400 ---- ---- ---- ---- 12.671 +.099 12.572 1425 ---- ---- ---- ---- 12.466 +.098 12.368 1450 ---- ---- ---- ---- 12.262 +.098 12.164 1475 ---- ---- ---- ---- 12.059 +.097 11.962 1500 ---- ---- ---- ---- 11.857 +.097 11.760 1525 ---- ---- ---- ---- 11.655 +.096 11.559 1550 ---- ---- ---- ---- 11.454 +.095 11.359 1575 ---- ---- ---- ---- 11.254 +.095 11.159 1600 ---- ---- ---- ---- 11.055 +.094 10.961 1625 ---- ---- ---- ---- 10.856 +.093 10.763 1650 ---- ---- ---- ---- 10.659 +.093 10.566 1675 ---- ---- ---- ---- 10.463 +.092 10.371 1700 ---- ---- ---- ---- 10.268 +.091 10.177 1725 ---- ---- ---- ---- 10.076 +.091 9.985 1750 ---- ---- ---- ---- 9.885 +.090 9.795 1775 ---- ---- ---- ---- 9.696 +.089 9.607 1800 ---- ---- ---- ---- 9.510 +.089 9.421 1825 ---- ---- ---- ---- 9.326 +.088 9.238 1850 ---- ---- ---- ---- 9.146 +.088 9.058 1875 ---- ---- ---- ---- 8.968 +.086 8.882 1900 ---- ---- ---- ---- 8.794 +.086 8.708 1925 ---- ---- ---- ---- 8.622 +.085 8.537 1950 ---- ---- ---- ---- 8.454 +.084 8.370 1975 ---- ---- ---- ---- 8.289 +.083 8.206 2000 ---- ---- ---- ---- 8.127 +.082 8.045 2025 ---- ---- ---- ---- 7.969 +.082 7.887 2050 ---- ---- ---- ---- 7.813 +.081 7.732 2075 ---- ---- ---- ---- 7.661 +.080 7.581 2100 ---- ---- ---- ---- 7.512 +.079 7.433 2125 ---- ---- ---- ---- 7.367 +.079 7.288 2150 ---- ---- ---- ---- 7.224 +.077 7.147 2175 ---- ---- ---- ---- 7.086 +.077 7.009 2200 ---- ---- ---- ---- 6.950 +.076 6.874 2225 ---- ---- ---- ---- 6.819 +.076 6.743 2250 ---- ---- ---- ---- 6.691 +.075 6.616 2275 ---- ---- ---- ---- 6.566 +.073 6.493 2300 ---- ---- ---- ---- 6.446 +.073 6.373 2325 ---- ---- ---- ---- 6.330 +.072 6.258 2350 ---- ---- ---- ---- 6.217 +.071 6.146 2375 ---- ---- ---- ---- 6.109 +.070 6.039 2400 ---- ---- ---- ---- 6.005 +.070 5.935 2425 ---- ---- ---- ---- 5.905 +.069 5.836 2450 ---- ---- ---- ---- 5.809 +.068 5.741 2475 ---- ---- ---- ---- 5.717 +.067 5.650 2500 ---- ---- ---- ---- 5.630 +.067 5.563 2525 ---- ---- ---- ---- 5.546 +.066 5.480 2550 ---- ---- ---- ---- 5.466 +.065 5.401 2575 ---- ---- ---- ---- 5.389 +.064 5.325 2600 ---- ---- ---- ---- 5.316 +.063 5.253 2625 ---- ---- ---- ---- 5.247 +.063 5.184 2650 ---- ---- ---- ---- 5.181 +.062 5.119 2675 ---- ---- ---- ---- 5.119 +.061 5.058 2700 ---- ---- ---- ---- 5.060 +.061 4.999 2725 ---- ---- ---- ---- 5.004 +.061 4.943 2750 ---- ---- ---- ---- 4.950 +.059 4.891 2775 ---- ---- ---- ---- 4.900 +.059 4.841 2800 ---- ---- ---- ---- 4.852 +.059 4.793 2825 ---- ---- ---- ---- 4.806 +.058 4.748 2850 ---- ---- ---- ---- 4.763 +.058 4.705 2875 ---- ---- ---- ---- 4.721 +.056 4.665 2900 ---- ---- ---- ---- 4.682 +.056 4.626 2925 ---- ---- ---- ---- 4.644 +.055 4.589 2950 ---- ---- ---- ---- 4.608 +.055 4.553 2975 ---- ---- ---- ---- 4.574 +.055 4.519 3000 ---- ---- ---- ---- 4.540 +.054 4.486 3025 ---- ---- ---- ---- 4.509 +.054 4.455 3050 ---- ---- ---- ---- 4.478 +.053 4.425 3075 ---- ---- ---- ---- 4.449 +.053 4.396 3100 ---- ---- ---- ---- 4.420 +.052 4.368 3125 ---- ---- ---- ---- 4.393 +.052 4.341 3150 ---- ---- ---- ---- 4.367 +.052 4.315 3175 ---- ---- ---- ---- 4.341 +.051 4.290 3200 ---- ---- ---- ---- 4.316 +.051 4.265 3225 ---- ---- ---- ---- 4.292 +.050 4.242 3250 ---- ---- ---- ---- 4.269 +.050 4.219 3275 ---- ---- ---- ---- 4.246 +.050 4.196 3300 ---- ---- ---- ---- 4.224 +.050 4.174 3325 ---- ---- ---- ---- 4.202 +.049 4.153 3350 ---- ---- ---- ---- 4.181 +.049 4.132 3375 ---- ---- ---- ---- 4.161 +.049 4.112 3400 ---- ---- ---- ---- 4.140 +.048 4.092 3425 ---- ---- ---- ---- 4.121 +.048 4.073 3450 ---- ---- ---- ---- 4.102 +.048 4.054 3475 ---- ---- ---- ---- 4.083 +.048 4.035 3500 ---- ---- ---- ---- 4.064 +.047 4.017 3525 ---- ---- ---- ---- 4.046 +.046 4.000 3550 ---- ---- ---- ---- 4.029 +.047 3.982 3575 ---- ---- ---- ---- 4.012 +.047 3.965 3600 ---- ---- ---- ---- 3.995 +.046 3.949 3625 ---- ---- ---- ---- 3.978 +.045 3.933 3650 ---- ---- ---- ---- 3.963 +.046 3.917 3675 ---- ---- ---- ---- 3.947 +.045 3.902 3700 ---- ---- ---- ---- 3.932 +.045 3.887 3725 ---- ---- ---- ---- 3.918 +.045 3.873 3750 ---- ---- ---- ---- 3.904 +.045 3.859 3775 ---- ---- ---- ---- 3.890 +.044 3.846 3800 ---- ---- ---- ---- 3.877 +.044 3.833 3825 ---- ---- ---- ---- 3.865 +.044 3.821 3850 ---- ---- ---- ---- 3.853 +.044 3.809 3875 ---- ---- ---- ---- 3.842 +.044 3.798 3900 ---- ---- ---- ---- 3.831 +.044 3.787 3925 ---- ---- ---- ---- 3.820 +.043 3.777 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.713 +.101 13.612 1325 ---- ---- ---- ---- 13.508 +.100 13.408 1350 ---- ---- ---- ---- 13.305 +.100 13.205 1375 ---- ---- ---- ---- 13.102 +.099 13.003 1400 ---- ---- ---- ---- 12.900 +.098 12.802 1425 ---- ---- ---- ---- 12.699 +.098 12.601 1450 ---- ---- ---- ---- 12.499 +.097 12.402 1475 ---- ---- ---- ---- 12.299 +.096 12.203 1500 ---- ---- ---- ---- 12.100 +.096 12.004 1525 ---- ---- ---- ---- 11.902 +.096 11.806 1550 ---- ---- ---- ---- 11.704 +.095 11.609 1575 ---- ---- ---- ---- 11.507 +.094 11.413 1600 ---- ---- ---- ---- 11.311 +.094 11.217 1625 ---- ---- ---- ---- 11.115 +.093 11.022 1650 ---- ---- ---- ---- 10.920 +.093 10.827 1675 ---- ---- ---- ---- 10.726 +.092 10.634 1700 ---- ---- ---- ---- 10.533 +.091 10.442 1725 ---- ---- ---- ---- 10.342 +.090 10.252 1750 ---- ---- ---- ---- 10.153 +.090 10.063 1775 ---- ---- ---- ---- 9.965 +.089 9.876 1800 ---- ---- ---- ---- 9.780 +.089 9.691 1825 ---- ---- ---- ---- 9.597 +.088 9.509 1850 ---- ---- ---- ---- 9.417 +.087 9.330 1875 ---- ---- ---- ---- 9.240 +.087 9.153 1900 ---- ---- ---- ---- 9.066 +.086 8.980 1925 ---- ---- ---- ---- 8.895 +.086 8.809 1950 ---- ---- ---- ---- 8.727 +.085 8.642 1975 ---- ---- ---- ---- 8.562 +.084 8.478 2000 ---- ---- ---- ---- 8.401 +.083 8.318 2025 ---- ---- ---- ---- 8.242 +.082 8.160 2050 ---- ---- ---- ---- 8.087 +.081 8.006 2075 ---- ---- ---- ---- 7.936 +.081 7.855 2100 ---- ---- ---- ---- 7.787 +.080 7.707 2125 ---- ---- ---- ---- 7.642 +.079 7.563 2150 ---- ---- ---- ---- 7.500 +.079 7.421 2175 ---- ---- ---- ---- 7.361 +.078 7.283 2200 ---- ---- ---- ---- 7.225 +.076 7.149 2225 ---- ---- ---- ---- 7.093 +.075 7.018 2250 ---- ---- ---- ---- 6.965 +.075 6.890 2275 ---- ---- ---- ---- 6.841 +.075 6.766 2300 ---- ---- ---- ---- 6.720 +.074 6.646 2325 ---- ---- ---- ---- 6.603 +.073 6.530 2350 ---- ---- ---- ---- 6.490 +.072 6.418 2375 ---- ---- ---- ---- 6.381 +.071 6.310 2400 ---- ---- ---- ---- 6.276 +.070 6.206 2425 ---- ---- ---- ---- 6.176 +.070 6.106 2450 ---- ---- ---- ---- 6.079 +.069 6.010 2475 ---- ---- ---- ---- 5.987 +.068 5.919 2500 ---- ---- ---- ---- 5.899 +.068 5.831 2525 ---- ---- ---- ---- 5.814 +.066 5.748 2550 ---- ---- ---- ---- 5.734 +.066 5.668 2575 ---- ---- ---- ---- 5.657 +.065 5.592 2600 ---- ---- ---- ---- 5.584 +.064 5.520 2625 ---- ---- ---- ---- 5.515 +.064 5.451 2650 ---- ---- ---- ---- 5.449 +.063 5.386 2675 ---- ---- ---- ---- 5.387 +.063 5.324 2700 ---- ---- ---- ---- 5.328 +.062 5.266 2725 ---- ---- ---- ---- 5.272 +.061 5.211 2750 ---- ---- ---- ---- 5.219 +.061 5.158 2775 ---- ---- ---- ---- 5.169 +.060 5.109 2800 ---- ---- ---- ---- 5.122 +.060 5.062 2825 ---- ---- ---- ---- 5.077 +.059 5.018 2850 ---- ---- ---- ---- 5.034 +.058 4.976 2875 ---- ---- ---- ---- 4.994 +.058 4.936 2900 ---- ---- ---- ---- 4.956 +.058 4.898 2925 ---- ---- ---- ---- 4.920 +.058 4.862 2950 ---- ---- ---- ---- 4.885 +.057 4.828 2975 ---- ---- ---- ---- 4.852 +.056 4.796 3000 ---- ---- ---- ---- 4.820 +.056 4.764 3025 ---- ---- ---- ---- 4.790 +.055 4.735 3050 ---- ---- ---- ---- 4.761 +.055 4.706 3075 ---- ---- ---- ---- 4.733 +.054 4.679 3100 ---- ---- ---- ---- 4.706 +.054 4.652 3125 ---- ---- ---- ---- 4.681 +.054 4.627 3150 ---- ---- ---- ---- 4.656 +.053 4.603 3175 ---- ---- ---- ---- 4.632 +.053 4.579 3200 ---- ---- ---- ---- 4.609 +.052 4.557 3225 ---- ---- ---- ---- 4.587 +.052 4.535 3250 ---- ---- ---- ---- 4.565 +.052 4.513 3275 ---- ---- ---- ---- 4.544 +.051 4.493 3300 ---- ---- ---- ---- 4.524 +.051 4.473 3325 ---- ---- ---- ---- 4.504 +.051 4.453 3350 ---- ---- ---- ---- 4.485 +.051 4.434 3375 ---- ---- ---- ---- 4.466 +.051 4.415 3400 ---- ---- ---- ---- 4.447 +.050 4.397 3425 ---- ---- ---- ---- 4.430 +.050 4.380 3450 ---- ---- ---- ---- 4.412 +.049 4.363 3475 ---- ---- ---- ---- 4.395 +.049 4.346 3500 ---- ---- ---- ---- 4.379 +.049 4.330 3525 ---- ---- ---- ---- 4.363 +.049 4.314 3550 ---- ---- ---- ---- 4.347 +.048 4.299 3575 ---- ---- ---- ---- 4.332 +.048 4.284 3600 ---- ---- ---- ---- 4.316 +.048 4.268 3625 ---- ---- ---- ---- 4.300 +.047 4.253 3650 ---- ---- ---- ---- 4.285 +.048 4.237 3675 ---- ---- ---- ---- 4.268 +.047 4.221 3700 ---- ---- ---- ---- 4.251 +.047 4.204 3725 ---- ---- ---- ---- 4.234 +.047 4.187 3750 ---- ---- ---- ---- 4.216 +.047 4.169 3775 ---- ---- ---- ---- 4.198 +.047 4.151 3800 ---- ---- ---- ---- 4.180 +.046 4.134 3825 ---- ---- ---- ---- 4.162 +.045 4.117 3850 ---- ---- ---- ---- 4.146 +.046 4.100 3875 ---- ---- ---- ---- 4.129 +.045 4.084 3900 ---- ---- ---- ---- 4.113 +.045 4.068 3925 ---- ---- ---- ---- 4.098 +.045 4.053 TOTAL EST.VOL VOLUME OPEN INT SO JUL23 Silver Option PUT 725 ---- ---- ---- ---- .000 -.001 .001 263 750 ---- ---- ---- ---- .000 -.001 .001 775 ---- ---- ---- ---- .000 -.001 .001 800 ---- ---- ---- ---- .000 -.001 .001 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 8 975 ---- ---- ---- ---- .000 -.001 .001 1000 ---- ---- ---- ---- .000 -.001 .001 1025 .003 .003 .002A .002A .000 -.001 10 .001 2 1050 ---- ---- ---- ---- .000 -.001 .001 157 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 1 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1175 ---- ---- ---- ---- .000 -.001 .001 5 1200 ---- ---- ---- ---- .000 -.001 .001 10 1225 ---- ---- ---- ---- .000 -.001 .001 5 1250 ---- ---- ---- ---- .000 -.001 .001 5 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 1 1325 ---- ---- ---- ---- .000 -.001 .001 5 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 1400 ---- ---- ---- ---- .000 -.001 .001 106 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 113 1525 ---- ---- ---- ---- .000 -.001 .001 6 1550 ---- ---- ---- ---- .000 -.001 .001 8 1575 ---- ---- ---- ---- .000 -.001 .001 7 1600 ---- ---- ---- ---- .000 -.001 .001 62 1625 ---- ---- ---- ---- .000 -.001 .001 64 1650 ---- ---- ---- ---- .000 -.001 .001 74 1675 ---- ---- ---- ---- .000 -.001 .001 174 1700 ---- ---- ---- ---- .000 -.001 .001 216 1725 ---- ---- ---- ---- .000 -.001 .001 11 1750 ---- ---- ---- ---- .000 -.001 .001 248 1775 ---- ---- ---- ---- .000 -.001 .001 22 1800 ---- ---- ---- ---- .000 -.001 .001 222 1825 ---- ---- ---- ---- .000 -.001 .001 38 1850 ---- ---- ---- ---- .000 -.001 .001 160 1875 ---- ---- ---- ---- .000 -.001 .001 15 1900 ---- ---- ---- ---- .000 -.001 .001 327 1925 ---- ---- ---- ---- .000 -.001 .001 23 1950 ---- ---- ---- ---- .000 -.001 .001 88 1975 ---- ---- ---- ---- .000 -.001 .001 50 2000 ---- ---- ---- ---- .000 -.001 .001 1031 2025 ---- ---- ---- ---- .000 -.001 .001 48 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 152 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 76 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.001 .001 2090 ---- ---- ---- ---- .000 -.001 .001 14 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2 982 2105 ---- ---- ---- ---- .000 -.001 .001 2 2110 ---- ---- ---- ---- .000 -.001 .001 3 2115 ---- ---- ---- ---- .000 -.001 .001 3 2120 ---- ---- .001A .001A .000 -.002 .002 2 2125 ---- ---- .001A .001A .000 -.002 .002 152 2130 ---- ---- .001A .001A .000 -.002 .002 9 2135 ---- ---- .001A .001A .000 -.002 .002 26 2140 ---- ---- .001A .001A .000 -.002 .002 31 2145 ---- ---- .001A .001A .000 -.002 .002 16 2150 .002 .002 .001 .001 .000 -.002 2 .002 56 299 2155 ---- ---- .001A .001A .000 -.002 .002 5 2160 .001 .001 .001 .001 .000 -.002 6 .002 24 2165 ---- ---- .001A .001A .000 -.002 .002 21 2170 ---- ---- .001A .001A .000 -.003 .003 30 2175 ---- ---- .001A .001A .000 -.003 .003 26 265 2180 ---- ---- .001A .001A .000 -.003 .003 1 57 2185 ---- ---- .001A .001A .000 -.003 1 .003 2 30 2190 ---- ---- .001A .001A .000 -.004 .004 24 123 2195 .002 .002 .001A .001A .000 -.004 2 .004 37 2200 .002 .002 .001 .001 .000 -.005 37 .005 143 591 2205 ---- ---- .001A .001A .000 -.005 .005 1 44 2210 ---- ---- .002A .002A .000 -.006 .006 2 46 2215 ---- ---- .002A .002A .000 -.007 .007 13 56 2220 ---- ---- .002A .002A .000 -.008 .008 3 42 2225 ---- ---- .002A .002A .000 -.010 .010 11 146 2230 .001 .001 .001 .001 .000 -.013 30 .013 33 89 2235 ---- ---- .002A .002A .000 -.016 8 .016 1 182 2240 ---- ---- .003A .003A .000 -.020 .020 3 124 2245 .013 .013 .002A .002A .000 -.026 14 .026 14 40 2250 .020 .020 .001 .002 .000 -.033 47 .033 123 796 2255 ---- ---- .002A .002A .000 -.042 .042 15 51 2260 ---- ---- .002A .002A .000 -.052 8 .052 25 114 2265 .034 .034 .003 .003 .000 -.064 4 .064 7 49 2270 .029 .029 .003 .003 .000 -.080 36 .080 17 27 2275 .039 .039 .002A .031B .000 -.099 12 .099 93 160 2280 .052 .124B .003 .003 .000 -.123 11 .123 12 25 2285 .051 .155B .003A .003A .000 -.150 15 .150 10 151 2290 .081 .081 .003A .008B .000 -.180 20 .180 17 49 2295 .044 .044 .004A .004A .000 -.212 4 .212 16 61 2300 .250 .254B .025 .055 .040 -.207 306 .247 100 651 2305 ---- .288B .044A .287B .090 -.195 1 .285 4 12 2310 ---- ---- .062A .062A .140 -.184 10 .324 25 2315 ---- ---- .083A .083A .190 -.175 .365 37 2320 ---- ---- .128A .128A .240 -.168 10 .408 1 49 2325 .184 .473B .147A .354B .290 -.163 6 .453 15 565 2330 .220 .358 .220 .358 .340 -.158 11 .498 3 84 2335 ---- ---- .406A .406A .390 -.155 .545 1 68 2340 ---- ---- .560A .560A .440 -.152 .592 2 60 2345 ---- ---- ---- ---- .490 -.150 .640 1 260 2350 .548 .715B .370A .570 .540 -.149 37 .689 117 525 2355 ---- ---- ---- ---- .590 -.147 .737 137 2360 ---- ---- ---- ---- .640 -.145 .785 22 2365 ---- ---- ---- ---- .690 -.144 .834 136 2370 ---- ---- ---- ---- .740 -.143 .883 1 37 2375 ---- ---- .732A .732A .790 -.142 6 .932 157 2380 ---- ---- ---- ---- .840 -.141 8 .981 8 51 2385 ---- ---- ---- ---- .890 -.140 1.030 102 2390 ---- ---- ---- ---- .940 -.140 1.080 31 2395 ---- ---- ---- ---- .990 -.140 1.130 1 79 2400 .880 .880 .880 .880 1.040 -.140 8 1.180 115 764 2405 ---- ---- ---- ---- 1.090 -.140 1.230 43 2410 ---- ---- ---- ---- 1.140 -.140 1.280 41 2415 ---- ---- ---- ---- 1.190 -.140 1.330 26 2420 ---- ---- ---- ---- 1.240 -.140 1.380 41 2425 ---- ---- ---- ---- 1.290 -.140 1.430 235 2430 ---- ---- ---- ---- 1.340 -.140 1.480 21 2435 ---- ---- ---- ---- 1.390 -.140 1.530 49 2440 ---- ---- ---- ---- 1.440 -.140 1.580 22 2445 ---- ---- ---- ---- 1.490 -.140 1.630 15 2450 ---- ---- ---- ---- 1.540 -.140 1.680 3 232 2455 ---- ---- ---- ---- 1.590 -.140 1.730 27 2460 ---- ---- ---- ---- 1.640 -.140 1.780 79 2465 ---- ---- ---- ---- 1.690 -.139 1.829 2 98 2470 ---- ---- ---- ---- 1.740 -.139 1.879 64 2475 ---- ---- ---- ---- 1.790 -.139 1.929 213 2480 ---- ---- ---- ---- 1.840 -.138 1.978 9 2485 ---- ---- ---- ---- 1.890 -.138 2.028 14 2490 ---- ---- ---- ---- 1.940 -.138 2.078 39 2495 ---- ---- ---- ---- 1.990 -.137 2.127 14 2500 ---- ---- ---- ---- 2.040 -.137 2.177 1 641 2505 ---- ---- ---- ---- 2.090 -.137 2.227 15 2510 ---- ---- ---- ---- 2.140 -.137 2.277 31 2515 ---- ---- ---- ---- 2.190 -.136 2.326 14 2520 ---- ---- ---- ---- 2.240 -.136 2.376 152 2525 ---- ---- ---- ---- 2.290 -.136 2.426 166 2530 ---- ---- ---- ---- 2.340 -.136 2.476 22 2535 ---- ---- ---- ---- 2.390 -.136 2.526 8 2540 ---- ---- ---- ---- 2.440 -.136 2.576 9 2545 ---- ---- ---- ---- 2.490 -.135 2.625 29 2550 ---- ---- ---- ---- 2.540 -.135 2.675 319 2555 ---- ---- ---- ---- 2.590 -.135 2.725 4 2560 ---- ---- ---- ---- 2.640 -.135 2.775 18 2565 ---- ---- ---- ---- 2.690 -.135 2.825 75 2570 ---- ---- ---- ---- 2.740 -.135 2.875 50 2575 ---- ---- ---- ---- 2.790 -.135 2.925 111 2580 ---- ---- ---- ---- 2.840 -.135 2.975 4 2585 ---- ---- ---- ---- 2.890 -.135 3.025 2590 ---- ---- ---- ---- 2.940 -.135 3.075 24 2595 ---- ---- ---- ---- 2.990 -.135 3.125 15 2600 ---- ---- ---- ---- 3.040 -.135 3.175 71 2605 ---- ---- ---- ---- 3.090 -.135 3.225 4 2610 ---- ---- ---- ---- 3.140 -.135 3.275 3 2615 ---- ---- ---- ---- 3.190 -.135 3.325 2620 ---- ---- ---- ---- 3.240 -.135 3.375 28 2625 ---- ---- ---- ---- 3.290 -.135 3.425 24 2630 ---- ---- ---- ---- 3.340 -.135 3.475 7 2635 ---- ---- ---- ---- 3.390 -.135 3.525 6 2640 ---- ---- ---- ---- 3.440 -.135 3.575 2650 ---- ---- ---- ---- 3.540 -.135 3.675 399 2675 ---- ---- ---- ---- 3.790 -.135 3.925 9 2700 ---- ---- ---- ---- 4.040 -.135 4.175 8 2725 ---- ---- ---- ---- 4.290 -.135 4.425 1 2750 ---- ---- ---- ---- 4.540 -.135 4.675 4 2775 ---- ---- ---- ---- 4.790 -.135 4.925 2 2800 ---- ---- ---- ---- 5.040 -.135 5.175 7 2825 ---- ---- ---- ---- 5.290 -.135 5.425 2850 ---- ---- ---- ---- 5.540 -.135 5.675 2875 ---- ---- ---- ---- 5.790 -.135 5.925 1 2900 ---- ---- ---- ---- 6.040 -.135 6.175 1 2925 ---- ---- ---- ---- 6.290 -.135 6.425 5 2950 ---- ---- ---- ---- 6.540 -.135 6.675 3 2975 ---- ---- ---- ---- 6.790 -.135 6.925 3000 ---- ---- ---- ---- 7.040 -.135 7.175 51 3025 ---- ---- ---- ---- 7.290 -.135 7.425 3050 ---- ---- ---- ---- 7.540 -.135 7.675 2 3075 ---- ---- ---- ---- 7.790 -.135 7.925 1 3100 ---- ---- ---- ---- 8.040 -.135 8.175 5 3125 ---- ---- ---- ---- 8.290 -.135 8.425 1 3150 ---- ---- ---- ---- 8.540 -.135 8.675 1 3175 ---- ---- ---- ---- 8.790 -.135 8.925 1 3200 ---- ---- ---- ---- 9.040 -.135 9.175 3225 ---- ---- ---- ---- 9.290 -.135 9.425 2 3250 ---- ---- ---- ---- 9.540 -.135 9.675 3275 ---- ---- ---- ---- 9.790 -.135 9.925 3300 ---- ---- ---- ---- 10.040 -.135 10.175 3325 ---- ---- ---- ---- 10.290 -.135 10.425 3350 ---- ---- ---- ---- 10.540 -.135 10.675 3375 ---- ---- ---- ---- 10.790 -.135 10.925 3400 ---- ---- ---- ---- 11.040 -.135 11.175 2 3425 ---- ---- ---- ---- 11.290 -.135 11.425 1 3450 ---- ---- ---- ---- 11.540 -.135 11.675 3475 ---- ---- ---- ---- 11.790 -.135 11.925 1 3500 ---- ---- ---- ---- 12.040 -.135 12.175 16 3525 ---- ---- ---- ---- 12.290 -.135 12.425 2 3550 ---- ---- ---- ---- 12.540 -.135 12.675 1 3575 ---- ---- ---- ---- 12.790 -.135 12.925 2 3600 ---- ---- ---- ---- 13.040 -.135 13.175 3 3625 ---- ---- ---- ---- 13.290 -.135 13.425 2 3650 ---- ---- ---- ---- 13.540 -.135 13.675 5 3675 ---- ---- ---- ---- 13.790 -.135 13.925 3 3700 ---- ---- ---- ---- 14.040 -.135 14.175 5 3725 ---- ---- ---- ---- 14.290 -.135 14.425 2 3750 ---- ---- ---- ---- 14.540 -.135 14.675 3775 ---- ---- ---- ---- 14.790 -.135 14.925 3800 ---- ---- ---- ---- 15.040 -.135 15.175 3825 ---- ---- ---- ---- 15.290 -.135 15.425 3850 ---- ---- ---- ---- 15.540 -.135 15.675 3875 ---- ---- ---- ---- 15.790 -.135 15.925 3900 ---- ---- ---- ---- 16.040 -.135 16.175 3925 ---- ---- ---- ---- 16.290 -.135 16.425 3950 ---- ---- ---- ---- 16.540 -.135 16.675 3975 ---- ---- ---- ---- 16.790 -.135 16.925 4000 ---- ---- ---- ---- 17.040 -.135 17.175 38 4025 ---- ---- ---- ---- 17.290 -.135 17.425 4050 ---- ---- ---- ---- 17.540 -.135 17.675 4075 ---- ---- ---- ---- 17.790 -.135 17.925 4500 ---- ---- ---- ---- 22.040 -.135 22.175 5000 ---- ---- ---- ---- 27.040 -.135 27.175 6000 ---- ---- ---- ---- 37.040 -.135 37.175 7000 ---- ---- ---- ---- 47.040 -.135 47.175 8000 ---- ---- ---- ---- 57.040 -.135 57.175 9000 ---- ---- ---- ---- 67.040 -.135 67.175 10000 ---- ---- ---- ---- 77.040 -.135 77.175 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 1 1525 ---- ---- ---- ---- .001 .000 .001 7 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 6 1625 ---- ---- ---- ---- .001 .000 .001 5 1650 ---- ---- ---- ---- .002 +.001 .001 4 1675 ---- ---- ---- ---- .002 .000 .002 6 1700 ---- ---- ---- ---- .002 .000 .002 10 1725 ---- ---- ---- ---- .003 .000 .003 4 1750 ---- ---- ---- ---- .003 .000 .003 5 37 1775 ---- ---- ---- ---- .004 .000 .004 13 1800 ---- ---- ---- ---- .005 .000 .005 38 1825 ---- ---- ---- ---- .006 .000 .006 15 1850 ---- ---- ---- ---- .007 -.001 .008 26 1875 ---- ---- ---- ---- .008 -.002 .010 8 1900 ---- ---- ---- ---- .010 -.002 .012 335 1925 .013 .013 .012 .012 .012 -.003 6 .015 64 1950 ---- ---- .017A .017A .015 -.004 .019 2 24 1975 ---- ---- .020A .020A .018 -.006 .024 49 2000 .020 .020 .020 .022B .023 -.007 7 .030 3 91 2025 ---- ---- .029A .029A .028 -.010 3 .038 16 2050 .038 .041 .037A .039A .036 -.012 12 .048 7 59 2055 ---- ---- .039A .039A .038 -.013 .051 2060 ---- ---- .040A .040A .040 -.013 .053 2065 ---- ---- .042A .042A .042 -.014 .056 2070 ---- ---- .045A .045A .044 -.015 1 .059 2075 ---- ---- .047A .047A .047 -.015 8 .062 69 2080 ---- ---- .049A .049A .049 -.016 .065 2085 ---- ---- .051A .051A .052 -.017 .069 2090 .059 .059 .054A .061B .054 -.019 3 .073 2095 .062 .062 .056A .065B .057 -.020 3 .077 2100 .081 .081 .058 .069B .061 -.020 31 .081 39 723 2105 ---- ---- .062A .062A .064 -.021 .085 2 6 2110 ---- ---- .065A .065A .067 -.023 .090 4 2115 ---- ---- .068A .068A .071 -.024 .095 5 19 2120 .080 .080 .072A .078B .075 -.025 24 .100 24 2125 .076 .090 .075A .082A .079 -.027 13 .106 11 31 2130 .089 .089 .079A .088A .084 -.028 30 .112 16 2135 .086 .092 .084A .092 .089 -.029 32 .118 38 2140 .095 .099 .088A .093 .094 -.031 26 .125 9 2145 .100 .100 .093A .099A .099 -.033 12 .132 57 2150 .107 .114 .097A .108A .105 -.035 20 .140 32 44 2155 ---- ---- .102A .102A .111 -.036 .147 34 2160 ---- ---- .108A .108A .117 -.039 .156 30 136 2165 ---- ---- .113A .113A .124 -.041 2 .165 8 2170 ---- ---- .120A .120A .131 -.043 .174 5 24 2175 .132 .149 .126A .149 .139 -.045 41 .184 62 364 2180 .152 .152 .133A .159B .147 -.047 2 .194 11 2185 ---- ---- .141A .141A .156 -.049 .205 4 2190 .182 .182 .149A .195B .165 -.052 3 .217 1 12 2195 .164 .164 .157A .157A .174 -.054 20 .228 1 15 2200 .179 .195 .166A .189 .184 -.057 74 .241 28 264 2205 ---- ---- .175A .175A .195 -.059 .254 1 18 2210 ---- ---- .185A .185A .206 -.061 1 .267 2 29 2215 ---- ---- .195A .195A .218 -.063 .281 9 2220 ---- ---- .206A .206A .230 -.066 4 .296 19 2225 .235 .254 .215 .246A .243 -.068 52 .311 8 134 2230 ---- ---- .230A .230A .257 -.070 4 .327 14 2235 .289 .289 .242A .319B .272 -.071 8 .343 6 2240 ---- ---- .254A .254A .287 -.073 11 .360 79 2245 .332 .332 .269A .269A .302 -.076 5 .378 3 5 2250 .310 .370 .283A .323A .319 -.077 51 .396 30 400 2255 ---- ---- .297A .297A .336 -.080 .416 7 2260 ---- ---- .314A .314A .354 -.081 .435 34 2265 ---- ---- .330A .330A .372 -.084 1 .456 50 71 2270 .375 .375 .347A .453B .391 -.086 2 .477 3 22 2275 ---- ---- .365A .365A .411 -.089 1 .500 6 247 2280 ---- ---- .383A .383A .431 -.091 .522 205 2285 ---- ---- .402A .402A .452 -.094 .546 31 2290 ---- ---- .422A .422A .474 -.096 3 .570 20 22 2295 ---- .597B .442A .597B .497 -.098 .595 1 12 2300 .530 .623B .463A .560B .520 -.101 29 .621 40 348 2305 ---- ---- .484A .484A .544 -.103 .647 7 23 2310 ---- .675B .507A .675B .569 -.105 .674 26 2315 .611 .703B .531A .608B .594 -.107 101 .701 6 17 2320 ---- .730B .555A .730B .620 -.109 .729 7 142 2325 .665 .760B .579A .736B .647 -.111 1 .758 71 2330 .683 .791B .604A .659A .675 -.113 1 .788 10 20 2335 ---- .821B .631A .821B .703 -.115 .818 3 166 2340 ---- .853B .656A .853B .732 -.117 .849 1 33 2345 ---- .891B .684A .891B .762 -.118 .880 1 59 2350 ---- .918B .713A .917B .793 -.119 17 .912 116 185 2355 ---- .950B .741A .949B .824 -.121 .945 3 14 2360 .870 .985B .771A .870 .856 -.122 1 .978 12 2365 ---- 1.019B .801A 1.019B .889 -.123 1.012 5 2370 ---- 1.054B .831A 1.054B .922 -.124 1.046 7 2375 ---- 1.090B .863A 1.089B .957 -.124 1.081 6 318 2380 ---- ---- .915A .915A .991 -.126 1.117 13 2385 ---- ---- .950A .950A 1.027 -.126 1.153 1 15 2390 ---- ---- .982A .982A 1.063 -.127 1.190 7 2395 ---- ---- 1.054A 1.054A 1.099 -.128 1.227 38 2400 ---- 1.271B 1.032A 1.271B 1.136 -.128 1.264 108 641 2405 ---- ---- 1.124A 1.124A 1.174 -.129 1.303 72 2410 ---- ---- 1.161A 1.161A 1.212 -.129 1.341 123 2415 ---- ---- 1.301A 1.301A 1.250 -.130 1.380 6 2420 ---- ---- 1.337A 1.337A 1.289 -.130 1.419 6 2425 1.354 1.471B 1.213A 1.335A 1.329 -.130 1 1.459 57 2430 ---- ---- 1.417A 1.417A 1.369 -.130 1.499 10 2435 ---- ---- 1.456A 1.456A 1.409 -.131 1.540 5 2440 ---- ---- 1.495A 1.495A 1.450 -.131 1.581 4 2445 ---- ---- 1.535A 1.535A 1.491 -.132 1.623 16 2450 1.619 1.679B 1.407A 1.566B 1.533 -.131 2 1.664 2 162 2455 ---- ---- 1.617A 1.617A 1.575 -.131 1.706 17 2460 ---- ---- 1.658A 1.658A 1.617 -.132 1.749 33 2465 ---- ---- 1.700A 1.700A 1.660 -.132 1.792 2 2470 ---- ---- 1.742A 1.742A 1.702 -.133 1.835 3 2475 ---- 1.895B 1.612A 1.895B 1.746 -.132 1.878 68 2480 ---- ---- 1.828A 1.828A 1.789 -.133 1.922 5 2485 ---- ---- 1.872A 1.872A 1.833 -.133 1.966 6 2490 ---- ---- 1.915A 1.915A 1.877 -.133 2.010 8 2495 ---- ---- 1.959A 1.959A 1.922 -.132 2.054 6 2500 1.865 2.118B 1.825A 2.104B 1.966 -.133 1 2.099 1 169 2505 ---- ---- 2.048A 2.048A 2.011 -.133 2.144 3 2510 ---- ---- 2.093A 2.093A 2.056 -.133 2.189 6 2515 ---- ---- 2.137A 2.137A 2.102 -.133 2.235 5 2520 ---- ---- 2.182A 2.182A 2.147 -.134 2.281 12 2525 ---- 2.346B 2.045A 2.346B 2.193 -.133 2.326 62 2530 ---- ---- 2.274A 2.274A 2.239 -.133 2.372 8 2535 2.300 2.301B 2.300 2.300 2.285 -.134 8 2.419 5 2540 ---- ---- 2.365A 2.365A 2.332 -.133 2.465 1 2545 ---- ---- 2.426A 2.426A 2.378 -.134 2.512 1 2550 ---- 2.580B 2.272A 2.580B 2.425 -.133 2.558 111 2555 ---- ---- ---- ---- 2.472 -.133 2.605 2 2560 ---- ---- ---- ---- 2.519 -.133 2.652 8 2565 ---- ---- ---- ---- 2.566 -.133 2.699 1 2570 ---- ---- ---- ---- 2.613 -.133 2.746 2 2575 ---- 2.816B 2.505A 2.816B 2.660 -.134 2.794 200 2580 ---- ---- ---- ---- 2.708 -.133 2.841 2585 ---- ---- ---- ---- 2.756 -.133 2.889 1 2590 ---- ---- ---- ---- 2.803 -.133 2.936 2595 ---- ---- ---- ---- 2.851 -.133 2.984 2600 ---- 3.055B 2.739A 3.055B 2.899 -.133 3.032 2 215 2605 ---- ---- ---- ---- 2.947 -.133 3.080 2 2610 ---- ---- ---- ---- 2.995 -.133 3.128 2615 ---- ---- ---- ---- 3.044 -.132 3.176 2620 ---- ---- ---- ---- 3.092 -.132 3.224 2625 ---- 3.297B 2.976A 3.297B 3.140 -.133 3.273 16 2630 ---- ---- ---- ---- 3.189 -.132 3.321 1 2635 ---- ---- ---- ---- 3.237 -.132 3.369 2640 ---- ---- ---- ---- 3.286 -.132 3.418 2645 ---- ---- ---- ---- 3.335 -.131 3.466 2650 ---- 3.540B 3.219A 3.540B 3.383 -.132 3.515 12 2655 ---- ---- ---- ---- 3.432 -.131 3.563 2660 ---- ---- ---- ---- 3.481 -.131 3.612 1 2665 ---- ---- ---- ---- 3.530 -.131 3.661 2675 ---- ---- 3.462A 3.462A 3.628 -.130 3.758 3 2700 ---- ---- ---- ---- 3.873 -.130 4.003 2 2725 ---- ---- ---- ---- 4.120 -.129 4.249 3 2750 ---- ---- ---- ---- 4.366 -.129 4.495 2 2775 ---- ---- ---- ---- 4.614 -.128 4.742 1 2800 ---- ---- ---- ---- 4.862 -.127 4.989 4 2825 ---- ---- ---- ---- 5.110 -.127 5.237 2850 ---- ---- ---- ---- 5.358 -.127 5.485 1 2875 ---- ---- ---- ---- 5.607 -.127 5.734 2900 ---- ---- ---- ---- 5.856 -.126 5.982 5 2925 ---- ---- ---- ---- 6.105 -.126 6.231 2 2950 ---- ---- ---- ---- 6.354 -.126 6.480 2975 ---- ---- ---- ---- 6.604 -.125 6.729 3000 ---- ---- ---- ---- 6.853 -.126 6.979 3025 ---- ---- ---- ---- 7.103 -.125 7.228 1 3050 ---- ---- ---- ---- 7.353 -.125 7.478 3075 ---- ---- ---- ---- 7.602 -.125 7.727 3100 ---- ---- ---- ---- 7.852 -.125 7.977 3125 ---- ---- ---- ---- 8.102 -.125 8.227 3150 ---- ---- ---- ---- 8.352 -.124 8.476 3175 ---- ---- ---- ---- 8.602 -.124 8.726 3200 ---- ---- ---- ---- 8.852 -.124 8.976 3 3225 ---- ---- ---- ---- 9.102 -.124 9.226 3250 ---- ---- ---- ---- 9.352 -.124 9.476 3275 ---- ---- ---- ---- 9.602 -.124 9.726 3300 ---- ---- ---- ---- 9.852 -.124 9.976 3325 ---- ---- ---- ---- 10.102 -.124 10.226 3350 ---- ---- ---- ---- 10.352 -.124 10.476 2 3375 ---- ---- ---- ---- 10.602 -.124 10.726 3400 ---- ---- ---- ---- 10.852 -.124 10.976 3425 ---- ---- ---- ---- 11.102 -.124 11.226 3450 ---- ---- ---- ---- 11.352 -.124 11.476 3475 ---- ---- ---- ---- 11.602 -.124 11.726 3500 ---- ---- ---- ---- 11.852 -.124 11.976 3525 ---- ---- ---- ---- 12.102 -.124 12.226 3550 ---- ---- ---- ---- 12.352 -.124 12.476 3575 ---- ---- ---- ---- 12.602 -.124 12.726 7 3600 ---- ---- ---- ---- 12.852 -.124 12.976 21 3625 ---- ---- ---- ---- 13.102 -.124 13.226 2 3650 ---- ---- ---- ---- 13.352 -.124 13.476 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .002 .000 .002 250 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 244 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .004 .000 .004 5 1575 ---- ---- ---- ---- .005 .000 .005 1 1600 ---- ---- ---- ---- .006 .000 .006 3 1625 ---- ---- ---- ---- .007 .000 .007 8 1650 ---- ---- ---- ---- .008 .000 .008 121 1675 ---- ---- ---- ---- .009 -.001 .010 21 1700 ---- ---- ---- ---- .010 -.002 .012 2 28 1725 ---- ---- ---- ---- .012 -.002 .014 10 1750 .013 .013 .013 .013 .014 -.003 3 .017 305 1775 ---- ---- ---- ---- .017 -.003 .020 7 1800 ---- ---- ---- ---- .020 -.004 .024 161 1825 ---- ---- .028A .028A .024 -.005 .029 35 1850 ---- ---- .032A .032A .028 -.007 .035 192 1875 ---- ---- .038A .038A .034 -.008 .042 128 1900 .043 .043 .043 .043 .041 -.009 1 .050 11 87 1925 ---- ---- .053A .053A .050 -.011 .061 4 1950 .064 .064 .063A .063A .061 -.013 1 .074 1 24 1975 ---- ---- .075A .075A .074 -.016 1 .090 8 2000 ---- ---- .089A .089A .090 -.019 .109 13 351 2025 ---- ---- .107A .107A .110 -.023 10 .133 2 11 2050 .138 .138 .129A .136A .134 -.027 2 .161 4 247 2055 ---- ---- .133A .133A .140 -.027 .167 2060 ---- ---- .138A .138A .145 -.029 .174 2065 ---- ---- .143A .143A .151 -.030 .181 2070 .145 .145 .145 .170B .157 -.031 1 .188 2075 ---- ---- .153A .153A .163 -.032 .195 3 31 2080 .184 .184 .159A .169A .169 -.034 1 .203 2085 ---- ---- .165A .165A .176 -.035 .211 2090 ---- ---- .172A .172A .183 -.036 .219 2095 ---- ---- .178A .178A .190 -.037 .227 2100 .183 .200 .183 .195 .198 -.038 13 .236 13 394 2105 ---- ---- .192A .192A .205 -.040 .245 2110 ---- ---- .200A .200A .213 -.042 1 .255 1 2 2115 ---- ---- .207A .207A .222 -.042 .264 9 9 2120 ---- ---- .214A .214A .230 -.045 .275 11 15 2125 ---- ---- .224A .224A .239 -.046 5 .285 10 85 2130 ---- ---- .232A .232A .249 -.047 2 .296 13 15 2135 ---- ---- .241A .241A .258 -.049 .307 9 10 2140 ---- ---- .250A .250A .268 -.050 10 .318 1 2145 ---- ---- .260A .260A .279 -.051 .330 2150 ---- ---- .270A .270A .290 -.053 2 .343 23 494 2155 ---- ---- .280A .280A .301 -.054 .355 1 7 2160 ---- ---- .291A .291A .313 -.055 .368 1 2165 ---- ---- .302A .302A .325 -.057 .382 3 2170 ---- ---- .313A .313A .337 -.058 .395 1 2175 ---- ---- .324A .324A .350 -.060 .410 24 2180 .387 .387 .336A .336A .363 -.061 1 .424 4 2185 ---- ---- .349A .349A .377 -.063 .440 2 2190 .409 .409 .362A .362A .391 -.064 1 .455 3 2195 ---- ---- .376A .376A .406 -.065 .471 10 2200 .455 .455 .389A .422B .421 -.067 10 .488 5 274 2205 ---- ---- .404A .404A .436 -.069 .505 20 2210 ---- ---- .419A .419A .452 -.071 .523 14 2215 ---- ---- .434A .434A .469 -.072 .541 13 2220 ---- ---- .450A .450A .486 -.073 .559 4 2225 ---- ---- .466A .466A .503 -.075 .578 139 2230 ---- ---- .483A .483A .521 -.077 .598 2 3 2235 ---- ---- .500A .500A .539 -.079 .618 1 2240 ---- ---- .518A .518A .558 -.081 .639 2 2245 ---- ---- .536A .536A .577 -.083 .660 4 2250 .630 .630 .553A .601A .597 -.084 29 .681 7 175 2255 ---- ---- .574A .574A .617 -.086 .703 12 2260 ---- ---- .593A .593A .638 -.088 .726 1 2265 ---- ---- .612A .612A .659 -.090 .749 1 2270 ---- ---- .634A .634A .681 -.092 .773 2 2275 ---- ---- .655A .655A .703 -.094 .797 1 50 2280 ---- ---- .676A .676A .726 -.095 .821 6 2285 ---- ---- .699A .699A .749 -.097 .846 5 2290 ---- ---- .720A .720A .773 -.099 .872 1 2295 ---- ---- .743A .743A .797 -.101 .898 6 2300 ---- ---- .767A .767A .822 -.102 2 .924 21 239 2305 ---- ---- .791A .791A .847 -.104 .951 2 2310 ---- ---- .815A .815A .873 -.105 .978 2 2315 ---- ---- .839A .839A .899 -.107 1.006 2320 ---- ---- .864A .864A .926 -.108 1.034 2 2325 ---- ---- .890A .890A .954 -.109 1.063 80 2330 ---- ---- .917A .917A .982 -.110 1.092 5 2335 ---- ---- .944A .944A 1.010 -.111 1.121 2 2340 ---- ---- .971A .971A 1.039 -.112 1.151 2345 ---- ---- .999A .999A 1.068 -.114 1.182 3 2350 ---- ---- 1.026A 1.026A 1.098 -.115 1.213 42 2355 ---- ---- 1.054A 1.054A 1.129 -.115 1.244 1 2360 ---- ---- 1.084A 1.084A 1.160 -.116 1.276 9 2365 ---- ---- 1.114A 1.114A 1.191 -.117 1.308 3 2370 ---- 1.342B 1.144A 1.342B 1.223 -.117 1.340 2 2375 ---- 1.375B 1.174A 1.375B 1.255 -.118 1.373 267 2380 ---- 1.408B 1.207A 1.408B 1.288 -.119 1.407 3 2385 ---- 1.443B 1.237A 1.442B 1.321 -.119 1.440 2 2390 ---- 1.477B 1.269A 1.476B 1.354 -.121 1.475 3 2395 ---- 1.512B 1.302A 1.511B 1.388 -.121 1.509 7 2400 ---- 1.547B 1.334A 1.546B 1.423 -.121 26 1.544 4 69 2405 ---- 1.583B 1.368A 1.582B 1.457 -.123 1.580 2 2 2410 ---- 1.619B 1.408A 1.618B 1.492 -.123 1.615 2415 ---- 1.654B 1.442A 1.653B 1.528 -.123 1.651 2 2420 ---- ---- 1.489A 1.489A 1.564 -.124 1.688 1 2425 ---- 1.728B 1.504A 1.728B 1.600 -.125 1.725 2 63 2430 ---- ---- 1.559A 1.559A 1.637 -.125 1.762 3 3 2435 ---- ---- 1.630A 1.630A 1.673 -.127 1.800 3 20 2440 ---- ---- 1.666A 1.666A 1.711 -.126 1.837 2445 ---- ---- 1.702A 1.702A 1.748 -.128 1.876 2450 ---- 1.919B 1.684A 1.918B 1.786 -.128 1.914 114 2455 ---- ---- 1.776A 1.776A 1.824 -.129 1.953 2460 ---- ---- 1.813A 1.813A 1.863 -.129 1.992 2 2465 ---- ---- 1.980A 1.980A 1.902 -.129 2.031 2470 ---- ---- 2.018A 2.018A 1.941 -.130 2.071 2 2475 ---- 2.117B 1.870A 2.117B 1.980 -.131 2.111 2 11 2480 ---- ---- 2.096A 2.096A 2.020 -.131 2.151 4 2485 ---- ---- 2.134A 2.134A 2.060 -.131 2.191 2490 ---- ---- 2.173A 2.173A 2.100 -.132 2.232 3 2495 ---- ---- 2.213A 2.213A 2.140 -.133 2.273 4 2500 2.080 2.322B 2.065A 2.065A 2.181 -.133 3 2.314 490 2505 ---- ---- 2.293A 2.293A 2.222 -.133 2.355 3 2510 ---- ---- 2.333A 2.333A 2.263 -.134 2.397 2515 ---- ---- 2.374A 2.374A 2.305 -.133 2.438 4 2520 ---- ---- 2.416A 2.416A 2.346 -.134 2.480 3 2525 ---- 2.532B 2.267A 2.532B 2.388 -.135 2.523 29 2530 ---- ---- 2.496A 2.496A 2.430 -.135 2.565 2 2535 ---- ---- 2.538A 2.538A 2.473 -.135 2.608 2 2540 ---- ---- 2.580A 2.580A 2.515 -.135 2.650 3 2545 ---- ---- 2.622A 2.622A 2.558 -.135 2.693 2550 ---- 2.747B 2.474A 2.747B 2.601 -.135 2.736 151 2555 ---- ---- 2.707A 2.707A 2.644 -.136 2.780 2 2560 ---- ---- 2.750A 2.750A 2.688 -.135 2.823 3 2565 ---- ---- 2.793A 2.793A 2.731 -.136 2.867 2570 ---- ---- 2.836A 2.836A 2.775 -.135 2.910 9 2575 ---- 2.966B 2.688A 2.966B 2.819 -.135 2.954 27 2580 ---- ---- 2.923A 2.923A 2.863 -.135 2.998 5 2585 ---- ---- 2.967A 2.967A 2.907 -.136 3.043 2590 ---- ---- 3.011A 3.011A 2.951 -.136 3.087 5 2595 ---- ---- 3.058A 3.058A 2.996 -.136 3.132 1 2600 ---- 3.190B 2.904A 3.190B 3.041 -.135 3.176 561 2605 ---- ---- 3.147A 3.147A 3.085 -.136 3.221 1 2610 ---- ---- 3.191A 3.191A 3.130 -.136 3.266 2615 ---- ---- 3.235A 3.235A 3.175 -.136 3.311 2 2620 ---- ---- 3.280A 3.280A 3.221 -.135 3.356 2625 ---- 3.417B 3.127A 3.417B 3.266 -.136 3.402 15 2630 ---- ---- 3.371A 3.371A 3.311 -.136 3.447 2 2635 ---- ---- 3.416A 3.416A 3.357 -.136 3.493 2640 ---- ---- 3.461A 3.461A 3.403 -.135 3.538 2645 ---- ---- 3.506A 3.506A 3.449 -.135 3.584 2650 ---- 3.648B 3.352A 3.648B 3.495 -.135 3.630 7 2655 ---- ---- 3.598A 3.598A 3.541 -.135 3.676 2660 ---- ---- 3.644A 3.644A 3.587 -.135 3.722 2665 ---- ---- 3.690A 3.690A 3.633 -.135 3.768 2675 ---- 3.879B 3.580A 3.879B 3.726 -.135 3.861 37 2700 ---- 4.113B 3.808A 4.113B 3.960 -.134 25 4.094 692 2725 ---- 4.349B 4.044A 4.349B 4.196 -.133 4.329 6 2750 ---- 4.587B 4.279A 4.587B 4.433 -.133 4.566 12 2775 ---- 4.827B 4.516A 4.827B 4.672 -.133 4.805 2800 ---- 5.068B 4.756A 5.068B 4.913 -.132 5.045 18 2825 ---- 5.309B 4.995A 5.309B 5.155 -.131 5.286 3 2850 ---- 5.552B 5.236A 5.552B 5.397 -.131 5.528 3 2875 ---- 5.796B 5.476A 5.796B 5.641 -.130 5.771 2900 ---- ---- 5.720A 5.720A 5.885 -.130 6.015 1 2925 ---- ---- 6.041A 6.041A 6.130 -.129 6.259 2 2950 ---- ---- ---- ---- 6.376 -.128 6.504 1 2975 ---- ---- ---- ---- 6.622 -.128 6.750 1 3000 ---- ---- ---- ---- 6.868 -.128 25 6.996 35 3025 ---- ---- ---- ---- 7.115 -.128 7.243 1 3050 ---- ---- ---- ---- 7.363 -.127 7.490 2 3075 ---- ---- ---- ---- 7.611 -.126 7.737 2 3100 ---- ---- ---- ---- 7.859 -.126 7.985 2 3125 ---- ---- ---- ---- 8.107 -.126 8.233 3150 ---- ---- ---- ---- 8.356 -.126 8.482 1 3175 ---- ---- ---- ---- 8.605 -.125 8.730 1 3200 ---- ---- ---- ---- 8.854 -.125 8.979 3225 ---- ---- ---- ---- 9.103 -.125 9.228 3250 ---- ---- ---- ---- 9.353 -.124 9.477 17 3275 ---- ---- ---- ---- 9.602 -.125 9.727 1 3300 ---- ---- ---- ---- 9.852 -.124 9.976 87 3325 ---- ---- ---- ---- 10.102 -.124 10.226 3350 ---- ---- ---- ---- 10.352 -.124 10.476 3375 ---- ---- ---- ---- 10.602 -.124 10.726 3400 ---- ---- ---- ---- 10.852 -.124 10.976 6 3425 ---- ---- ---- ---- 11.102 -.124 11.226 3450 ---- ---- ---- ---- 11.352 -.124 11.476 3475 ---- ---- ---- ---- 11.602 -.124 11.726 3500 ---- ---- ---- ---- 11.852 -.124 11.976 25 3525 ---- ---- ---- ---- 12.102 -.124 12.226 3550 ---- ---- ---- ---- 12.352 -.124 12.476 3575 ---- ---- ---- ---- 12.602 -.124 12.726 3600 ---- ---- ---- ---- 12.852 -.124 12.976 3625 ---- ---- ---- ---- 13.102 -.124 13.226 3650 ---- ---- ---- ---- 13.352 -.124 13.476 4000 ---- ---- ---- ---- 16.852 -.124 16.976 2 4500 ---- ---- ---- ---- 21.852 -.124 21.976 5000 ---- ---- ---- ---- 26.852 -.124 26.976 6000 ---- ---- ---- ---- 36.852 -.124 36.976 7000 ---- ---- ---- ---- 46.852 -.124 46.976 8000 ---- ---- ---- ---- 56.852 -.124 56.976 9000 ---- ---- ---- ---- 66.852 -.124 66.976 10000 ---- ---- ---- ---- 76.852 -.124 76.976 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 -.001 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .003 .000 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 .000 .004 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 10 1525 ---- ---- ---- ---- .006 -.002 .008 1550 ---- ---- .008A .008A .008 -.001 .009 1575 ---- ---- ---- ---- .009 -.002 .011 1600 ---- ---- ---- ---- .011 -.002 .013 14 1625 ---- ---- ---- ---- .013 -.002 .015 1650 ---- ---- ---- ---- .015 -.003 .018 1675 ---- ---- ---- ---- .018 -.003 .021 1700 ---- ---- ---- ---- .022 -.003 .025 3 1725 ---- ---- ---- ---- .025 -.004 .029 1 1750 .029 .029 .029 .029 .030 -.004 1 .034 1 14 1775 ---- ---- .039A .039A .035 -.005 .040 2 1800 .038 .038 .038 .038 .041 -.006 2 .047 2 1825 ---- ---- .051A .051A .048 -.007 1 .055 2 1850 ---- ---- .059A .059A .056 -.008 .064 2 4 1875 ---- ---- .068A .068A .066 -.009 .075 18 1900 ---- ---- .078A .078A .077 -.012 .089 3 9 1925 ---- ---- .090A .090A .090 -.014 1 .104 5 1950 ---- ---- .105A .105A .106 -.016 .122 6 1975 ---- ---- .122A .122A .124 -.019 .143 8 2000 ---- ---- .142A .142A .146 -.022 .168 9 2025 ---- ---- .166A .166A .171 -.027 .198 10 2050 ---- ---- .194A .194A .201 -.031 .232 18 2075 ---- ---- .226A .226A .236 -.036 .272 16 2100 ---- ---- .264A .264A .277 -.041 .318 5 31 2125 .364 .364 .309A .309A .324 -.046 1 .370 30 2150 .388 .388 .360A .410B .379 -.052 1 .431 1 19 2175 ---- ---- .418A .418A .442 -.058 .500 25 2200 ---- ---- .485A .485A .513 -.065 .578 15 2225 ---- ---- .562A .562A .594 -.071 .665 51 2250 ---- ---- .646A .646A .684 -.078 .762 200 2275 .793 .793 .742A .780A .785 -.084 2 .869 17 2300 ---- ---- .847A .847A .896 -.090 .986 2 62 2325 ---- ---- .963A .963A 1.017 -.096 1.113 2350 ---- ---- 1.088A 1.088A 1.148 -.101 1.249 71 2375 ---- ---- 1.224A 1.224A 1.290 -.105 1.395 8 2400 ---- 1.551B 1.367A 1.367A 1.440 -.110 1.550 5 3 2425 ---- 1.717B 1.520A 1.717B 1.601 -.113 1.714 2 1 2450 ---- 1.890B 1.684A 1.889B 1.769 -.117 1.886 1 2475 ---- 2.067B 1.854A 2.067B 1.946 -.119 2.065 1 2500 ---- 2.255B 2.032A 2.255B 2.130 -.121 2.251 2 4 2525 ---- 2.450B 2.217A 2.450B 2.320 -.123 2.443 5 2550 ---- 2.650B 2.409A 2.650B 2.516 -.125 2.641 11 2575 ---- 2.856B 2.605A 2.856B 2.718 -.126 2.844 19 2600 ---- 3.065B 2.809A 3.065B 2.925 -.127 3.052 7 2625 ---- 3.278B 3.015A 3.278B 3.136 -.128 3.264 12 2650 ---- 3.495B 3.226A 3.495B 3.351 -.128 3.479 1 2675 ---- 3.715B 3.441A 3.715B 3.570 -.128 3.698 2 2700 ---- 3.937B 3.660A 3.937B 3.792 -.128 3.920 1 2725 ---- 4.164B 3.881A 4.164B 4.016 -.129 4.145 2750 ---- 4.392B 4.105A 4.392B 4.243 -.128 4.371 1 2775 ---- 4.621B 4.332A 4.621B 4.472 -.128 4.600 2800 ---- 4.853B 4.560A 4.853B 4.703 -.128 4.831 6 2825 ---- 5.086B 4.790A 5.086B 4.936 -.128 5.064 5 2850 ---- 5.320B 5.023A 5.320B 5.170 -.128 5.298 1 2875 ---- 5.557B 5.257A 5.557B 5.406 -.127 5.533 2900 ---- 5.794B 5.493A 5.794B 5.643 -.127 5.770 3 2925 ---- 6.033B 5.730A 6.033B 5.882 -.126 6.008 1 2950 ---- 6.272B 5.968A 6.272B 6.121 -.126 6.247 2975 ---- 6.513B 6.205A 6.513B 6.361 -.126 6.487 3000 ---- 6.754B 6.445A 6.754B 6.603 -.124 6.727 3025 ---- 6.996B 6.687A 6.996B 6.844 -.125 6.969 3050 ---- 7.239B 6.928A 7.239B 7.087 -.124 7.211 3075 ---- 7.482B 7.172A 7.482B 7.331 -.123 7.454 3100 ---- 7.726B 7.412A 7.726B 7.575 -.123 7.698 1 3125 ---- 7.949B 7.657A 7.949B 7.819 -.123 7.942 3150 ---- ---- 7.900A 7.900A 8.064 -.122 8.186 1 3175 ---- ---- ---- ---- 8.310 -.121 8.431 2 3200 ---- ---- ---- ---- 8.556 -.121 8.677 1 3225 ---- ---- ---- ---- 8.802 -.121 8.923 3250 ---- ---- ---- ---- 9.049 -.120 9.169 3275 ---- ---- ---- ---- 9.296 -.120 9.416 3300 ---- ---- ---- ---- 9.543 -.120 9.663 3325 ---- ---- ---- ---- 9.791 -.120 9.911 3350 ---- ---- ---- ---- 10.039 -.119 10.158 3375 ---- ---- ---- ---- 10.287 -.119 10.406 1 3400 ---- ---- ---- ---- 10.535 -.120 10.655 3425 ---- ---- ---- ---- 10.784 -.119 10.903 1 3450 ---- ---- ---- ---- 11.033 -.119 11.152 2 3475 ---- ---- ---- ---- 11.282 -.119 11.401 3500 ---- ---- ---- ---- 11.532 -.118 11.650 11 3525 ---- ---- ---- ---- 11.781 -.119 11.900 3550 ---- ---- ---- ---- 12.031 -.118 12.149 3575 ---- ---- ---- ---- 12.281 -.118 12.399 1 3600 ---- ---- ---- ---- 12.531 -.118 12.649 3625 ---- ---- ---- ---- 12.781 -.118 12.899 3650 ---- ---- ---- ---- 13.031 -.118 13.149 3675 ---- ---- ---- ---- 13.281 -.118 13.399 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .003 -.001 .004 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 25 1425 ---- ---- ---- ---- .008 -.002 .010 1450 ---- ---- ---- ---- .010 -.001 .011 1475 ---- ---- ---- ---- .012 -.001 .013 1500 ---- ---- ---- ---- .014 -.002 .016 1525 ---- ---- ---- ---- .016 -.002 .018 1550 ---- ---- ---- ---- .018 -.003 .021 1575 ---- ---- ---- ---- .022 -.002 .024 1600 ---- ---- ---- ---- .025 -.003 .028 1625 ---- ---- ---- ---- .029 -.003 .032 1650 ---- ---- ---- ---- .033 -.004 .037 1675 ---- ---- ---- ---- .039 -.004 .043 1700 ---- ---- ---- ---- .044 -.005 .049 1725 ---- ---- .055A .055A .051 -.006 .057 1750 ---- ---- .062A .062A .059 -.006 .065 1775 ---- ---- .071A .071A .068 -.007 .075 1800 ---- ---- .080A .080A .078 -.008 .086 1 1825 ---- ---- .091A .091A .089 -.010 .099 2 1850 ---- ---- .103A .103A .102 -.011 .113 1 2 1875 ---- ---- .117A .117A .117 -.013 .130 3 3 1900 ---- ---- .134A .134A .134 -.016 .150 4 1925 ---- ---- .152A .152A .154 -.018 .172 1 1950 ---- ---- .174A .174A .177 -.020 .197 1975 ---- ---- .198A .198A .203 -.024 .227 2000 ---- ---- .227A .227A .232 -.028 .260 42 2025 ---- ---- .258A .258A .267 -.031 .298 2050 ---- ---- .295A .295A .306 -.036 .342 2075 ---- ---- .337A .337A .350 -.041 .391 2100 ---- ---- .386A .386A .401 -.046 .447 2 2125 ---- ---- .439A .439A .458 -.052 .510 1 2150 ---- ---- .501A .501A .523 -.057 .580 1 5 2175 ---- ---- .570A .570A .595 -.063 .658 3 2200 ---- ---- .646A .646A .676 -.068 .744 402 2225 ---- ---- .731A .731A .765 -.074 .839 2250 ---- ---- .825A .825A .863 -.079 .942 1 2275 ---- ---- .926A .926A .969 -.086 1.055 1 2 2300 ---- ---- 1.037A 1.037A 1.085 -.090 1.175 2 5 2325 ---- ---- 1.157A 1.157A 1.210 -.095 1.305 1 2350 ---- ---- 1.287A 1.287A 1.343 -.100 1.443 2375 ---- ---- 1.423A 1.423A 1.485 -.104 1.589 13 2400 1.652 1.652 1.568A 1.683B 1.635 -.108 5 1.743 2425 ---- ---- 1.722A 1.722A 1.794 -.111 1.905 2450 ---- 2.074B 1.883A 2.074B 1.959 -.114 2.073 2475 ---- 2.251B 2.050A 2.250B 2.132 -.117 2.249 2500 ---- 2.433B 2.224A 2.432B 2.311 -.119 2.430 10 2525 ---- 2.619B 2.404A 2.619B 2.496 -.121 2.617 2 12 2550 ---- 2.812B 2.591A 2.812B 2.687 -.123 2.810 2575 ---- 3.011B 2.781A 3.011B 2.883 -.124 3.007 2600 ---- 3.216B 2.977A 3.216B 3.084 -.125 3.209 2625 ---- 3.423B 3.177A 3.423B 3.288 -.126 3.414 6 2650 ---- 3.632B 3.382A 3.632B 3.497 -.127 3.624 2675 ---- 3.848B 3.592A 3.848B 3.709 -.128 3.837 2700 ---- 4.065B 3.803A 4.065B 3.925 -.128 4.053 2 2725 ---- 4.284B 4.018A 4.284B 4.143 -.128 4.271 2750 ---- 4.506B 4.236A 4.506B 4.364 -.129 4.493 1 2775 ---- 4.730B 4.456A 4.730B 4.587 -.129 4.716 2800 ---- 4.957B 4.680A 4.957B 4.812 -.129 4.941 2825 ---- 5.185B 4.905A 5.185B 5.039 -.129 5.168 1 2850 ---- 5.414B 5.132A 5.414B 5.268 -.129 5.397 2875 ---- 5.646B 5.360A 5.646B 5.499 -.128 5.627 2900 ---- 5.878B 5.590A 5.878B 5.731 -.128 5.859 2925 ---- 6.111B 5.820A 6.111B 5.964 -.128 6.092 2950 ---- 6.346B 6.055A 6.346B 6.198 -.128 6.326 2975 ---- 6.582B 6.287A 6.582B 6.434 -.127 6.561 3000 ---- 6.819B 6.523A 6.819B 6.671 -.127 6.798 3025 ---- 7.057B 6.760A 7.057B 6.909 -.126 7.035 3050 ---- 7.296B 6.995A 7.296B 7.147 -.126 7.273 12 3075 ---- 7.536B 7.235A 7.536B 7.387 -.125 7.512 3100 ---- 7.776B 7.474A 7.776B 7.627 -.125 7.752 1 3125 ---- 8.017B 7.714A 8.017B 7.868 -.124 7.992 3150 ---- 8.259B 7.955A 8.259B 8.109 -.124 8.233 3175 ---- 8.501B 8.195A 8.501B 8.351 -.124 8.475 3200 ---- 8.744B 8.438A 8.744B 8.594 -.123 8.717 3225 ---- 8.987B 8.680A 8.987B 8.837 -.123 8.960 3250 ---- 9.231B 8.922A 9.231B 9.081 -.122 9.203 3275 ---- 9.476B 9.165A 9.476B 9.325 -.122 9.447 3300 ---- 9.713B 9.410A 9.713B 9.570 -.122 9.692 3325 ---- ---- 9.655A 9.655A 9.815 -.121 9.936 3350 ---- ---- ---- ---- 10.061 -.121 10.182 3375 ---- ---- ---- ---- 10.306 -.121 10.427 3400 ---- ---- ---- ---- 10.553 -.120 10.673 3425 ---- ---- ---- ---- 10.799 -.121 10.920 3450 ---- ---- ---- ---- 11.046 -.120 11.166 3475 ---- ---- ---- ---- 11.294 -.119 11.413 3500 ---- ---- ---- ---- 11.541 -.120 11.661 3525 ---- ---- ---- ---- 11.789 -.119 11.908 3550 ---- ---- ---- ---- 12.037 -.119 12.156 3575 ---- ---- ---- ---- 12.286 -.119 12.405 3600 ---- ---- ---- ---- 12.534 -.119 12.653 3625 ---- ---- ---- ---- 12.783 -.119 12.902 3650 ---- ---- ---- ---- 13.032 -.119 13.151 3675 ---- ---- ---- ---- 13.282 -.118 13.400 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 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .002 .000 .002 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .003 .000 .003 1000 ---- ---- ---- ---- .003 .000 .003 1 1025 ---- ---- ---- ---- .004 .000 .004 1050 ---- ---- ---- ---- .004 .000 .004 1075 ---- ---- ---- ---- .005 .000 .005 1100 ---- ---- ---- ---- .005 .000 .005 1125 ---- ---- ---- ---- .006 .000 .006 1150 ---- ---- ---- ---- .007 .000 .007 1175 ---- ---- ---- ---- .007 .000 .007 1200 ---- ---- ---- ---- .008 .000 .008 1 1225 ---- ---- ---- ---- .009 .000 .009 404 1250 ---- ---- ---- ---- .010 .000 .010 1275 ---- ---- ---- ---- .010 -.001 .011 1300 ---- ---- ---- ---- .011 -.001 .012 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .014 .000 .014 1 1375 .016 .016 .016 .016 .015 -.001 1 .016 202 1400 ---- ---- ---- ---- .016 -.001 .017 2 1425 ---- ---- ---- ---- .018 -.001 .019 1450 ---- ---- ---- ---- .020 -.001 .021 202 1475 ---- ---- ---- ---- .022 -.002 .024 1500 ---- ---- ---- ---- .025 -.002 .027 6 1525 ---- ---- ---- ---- .028 -.003 .031 1 1550 ---- ---- ---- ---- .032 -.003 .035 2 1575 ---- ---- ---- ---- .036 -.004 .040 1 1600 ---- ---- ---- ---- .041 -.004 .045 134 1625 ---- ---- ---- ---- .047 -.005 .052 1650 .054 .054 .054 .054 .054 -.005 1 .059 8 1675 ---- ---- ---- ---- .061 -.007 .068 1 1700 ---- ---- .077A .077A .070 -.008 .078 8 1725 ---- ---- .086A .086A .080 -.009 .089 1750 ---- ---- .096A .096A .092 -.009 .101 4 1775 ---- ---- .108A .108A .105 -.010 .115 212 1800 ---- ---- .119A .119A .119 -.012 .131 229 1825 ---- ---- .135A .135A .135 -.013 .148 6 1850 ---- ---- .151A .151A .153 -.015 .168 102 1875 ---- ---- .170A .170A .173 -.017 .190 9 1900 ---- ---- .192A .192A .196 -.019 .215 57 1925 ---- ---- .217A .217A .222 -.021 .243 115 1950 ---- ---- .245A .245A .251 -.024 .275 39 1975 ---- ---- .276A .276A .283 -.028 .311 3 2000 .325 .325 .312A .323A .320 -.032 2 .352 3 84 2025 ---- ---- .351A .351A .362 -.036 .398 46 2050 ---- ---- .398A .398A .409 -.041 .450 1 42 2075 ---- ---- .448A .448A .462 -.045 .507 7 2100 ---- ---- .505A .505A .522 -.050 .572 194 2125 ---- ---- .568A .568A .588 -.055 .643 201 2150 ---- ---- .639A .639A .661 -.060 1 .721 2 266 2175 ---- ---- .716A .716A .742 -.064 .806 4 26 2200 ---- ---- .801A .801A .830 -.070 .900 177 2225 .958 .958 .893A .979B .926 -.075 1 1.001 26 2250 ---- ---- .993A .993A 1.030 -.079 1.109 14 2275 ---- ---- 1.099A 1.099A 1.141 -.085 1.226 225 2300 ---- ---- 1.215A 1.215A 1.261 -.089 1.350 2 175 2325 1.404 1.404 1.341A 1.391A 1.388 -.093 1 1.481 100 2350 1.532 1.532 1.472A 1.525A 1.523 -.098 2 1.621 225 2375 ---- ---- 1.609A 1.609A 1.665 -.102 1.767 179 2400 1.817 1.817 1.755A 1.815A 1.815 -.106 1 1.921 228 2425 ---- ---- 1.908A 1.908A 1.972 -.109 2.081 26 2450 ---- ---- 2.067A 2.067A 2.135 -.113 2.248 59 2475 ---- 2.421B 2.232A 2.232A 2.305 -.115 2.420 39 2500 ---- 2.600B 2.404A 2.599B 2.481 -.117 2.598 28 2525 ---- 2.784B 2.580A 2.783B 2.662 -.120 2.782 8 2550 ---- ---- 2.765A 2.765A 2.848 -.122 2.970 15 2575 ---- ---- 2.949A 2.949A 3.039 -.124 3.163 2 2600 ---- ---- 3.141A 3.141A 3.235 -.125 3.360 16 2625 ---- ---- 3.337A 3.337A 3.435 -.125 3.560 32 2650 ---- ---- 3.536A 3.536A 3.638 -.127 3.765 1 2675 ---- ---- 3.740A 3.740A 3.845 -.128 3.973 111 2700 ---- 4.184B 3.947A 4.184B 4.055 -.128 4.183 4 2725 ---- 4.399B 4.157A 4.399B 4.267 -.130 4.397 2750 ---- 4.616B 4.368A 4.616B 4.483 -.130 4.613 1 2775 ---- 4.835B 4.584A 4.835B 4.701 -.130 4.831 2800 ---- 5.058B 4.802A 5.058B 4.921 -.130 5.051 1 2825 ---- 5.281B 5.022A 5.281B 5.143 -.131 5.274 2850 ---- 5.506B 5.244A 5.506B 5.368 -.130 5.498 2875 ---- 5.733B 5.467A 5.733B 5.594 -.130 5.724 2900 ---- 5.961B 5.693A 5.961B 5.821 -.131 5.952 2925 ---- 6.191B 5.920A 6.191B 6.051 -.130 6.181 2950 ---- 6.422B 6.149A 6.422B 6.281 -.130 6.411 2975 ---- 6.655B 6.379A 6.655B 6.513 -.129 6.642 3000 ---- 6.888B 6.610A 6.888B 6.746 -.129 6.875 14 3025 ---- 7.122B 6.844A 7.122B 6.980 -.128 7.108 3050 ---- 7.358B 7.077A 7.358B 7.215 -.128 7.343 3075 ---- 7.594B 7.310A 7.594B 7.451 -.127 7.578 3100 ---- 7.831B 7.546A 7.831B 7.688 -.127 7.815 3125 ---- 8.069B 7.782A 8.069B 7.926 -.126 8.052 1 3150 ---- 8.307B 8.019A 8.307B 8.164 -.126 8.290 3175 ---- 8.547B 8.258A 8.547B 8.403 -.125 8.528 1 3200 ---- 8.787B 8.496A 8.787B 8.643 -.125 8.768 1 3225 ---- 9.027B 8.734A 9.027B 8.884 -.124 9.008 3250 ---- 9.269B 8.974A 9.269B 9.125 -.123 9.248 1 3275 ---- 9.510B 9.216A 9.510B 9.366 -.124 9.490 15 3300 ---- 9.752B 9.456A 9.752B 9.609 -.122 9.731 1 3325 ---- 9.995B 9.696A 9.995B 9.851 -.123 9.974 3350 ---- 10.239B 9.941A 10.239B 10.094 -.122 10.216 3375 ---- 10.483B 10.182A 10.483B 10.338 -.122 10.460 3400 ---- 10.727B 10.427A 10.727B 10.582 -.121 10.703 3425 ---- 10.971B 10.669A 10.971B 10.826 -.122 10.948 3450 ---- 11.210B 10.914A 11.210B 11.071 -.121 11.192 3475 ---- ---- 11.158A 11.158A 11.316 -.121 11.437 3500 ---- ---- ---- ---- 11.562 -.120 11.682 15 3525 ---- ---- ---- ---- 11.808 -.120 11.928 3550 ---- ---- ---- ---- 12.054 -.120 12.174 5 3575 ---- ---- ---- ---- 12.300 -.121 12.421 10 3600 ---- ---- ---- ---- 12.547 -.120 12.667 3625 ---- ---- ---- ---- 12.794 -.120 12.914 3650 ---- ---- ---- ---- 13.042 -.119 13.161 3675 ---- ---- ---- ---- 13.290 -.119 13.409 3700 ---- ---- ---- ---- 13.538 -.119 13.657 3725 ---- ---- ---- ---- 13.786 -.119 13.905 3750 ---- ---- ---- ---- 14.034 -.119 14.153 3775 ---- ---- ---- ---- 14.283 -.119 14.402 19 3800 ---- ---- ---- ---- 14.532 -.119 14.651 28 3825 ---- ---- ---- ---- 14.782 -.118 14.900 3850 ---- ---- ---- ---- 15.031 -.118 15.149 3875 ---- ---- ---- ---- 15.281 -.118 15.399 3900 ---- ---- ---- ---- 15.531 -.118 15.649 3925 ---- ---- ---- ---- 15.781 -.118 15.899 3950 ---- ---- ---- ---- 16.031 -.118 16.149 3975 ---- ---- ---- ---- 16.281 -.118 16.399 4000 ---- ---- ---- ---- 16.531 -.118 16.649 4025 ---- ---- ---- ---- 16.781 -.118 16.899 4050 ---- ---- ---- ---- 17.031 -.118 17.149 4075 ---- ---- ---- ---- 17.281 -.118 17.399 4500 ---- ---- ---- ---- 21.531 -.118 21.649 1 5000 ---- ---- ---- ---- 26.531 -.118 26.649 6000 ---- ---- ---- ---- 36.531 -.118 36.649 7000 ---- ---- ---- ---- 46.531 -.118 46.649 7500 ---- ---- ---- ---- 51.531 -.118 51.649 8000 ---- ---- ---- ---- 56.531 -.118 56.649 9000 ---- ---- ---- ---- 66.531 -.118 66.649 10000 ---- ---- ---- ---- 76.531 -.118 76.649 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .010 .000 .010 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 .000 .013 1175 ---- ---- ---- ---- .015 .000 .015 1200 ---- ---- ---- ---- .017 -.001 .018 1225 ---- ---- ---- ---- .019 -.001 .020 1250 ---- ---- ---- ---- .022 -.001 .023 1275 ---- ---- ---- ---- .025 -.001 .026 1300 ---- ---- ---- ---- .028 -.002 .030 1325 ---- ---- ---- ---- .032 -.001 .033 1350 ---- ---- ---- ---- .036 -.002 .038 1375 ---- ---- ---- ---- .040 -.002 .042 1400 ---- ---- ---- ---- .045 -.002 .047 1425 ---- ---- ---- ---- .050 -.003 .053 1450 ---- ---- ---- ---- .056 -.003 .059 1475 ---- ---- ---- ---- .063 -.003 .066 1500 ---- ---- ---- ---- .070 -.003 .073 1 1525 ---- ---- ---- ---- .078 -.003 .081 1550 ---- ---- ---- ---- .086 -.004 .090 1575 ---- ---- ---- ---- .096 -.004 .100 1600 ---- ---- .111A .111A .106 -.006 .112 1625 ---- ---- .123A .123A .117 -.007 .124 1 1650 ---- ---- .135A .135A .130 -.007 .137 2 1675 ---- ---- .149A .149A .144 -.009 .153 1700 ---- ---- .165A .165A .160 -.009 .169 1 1725 ---- ---- .181A .181A .177 -.011 .188 1750 .193 .197B .193 .197B .196 -.013 1 .209 1 1775 ---- ---- .220A .220A .217 -.014 .231 1 1800 ---- ---- .242A .242A .241 -.016 .257 101 1825 ---- ---- .267A .267A .267 -.018 .285 1850 ---- ---- .295A .295A .296 -.020 .316 1875 ---- ---- .326A .326A .328 -.022 .350 1900 ---- ---- .360A .360A .363 -.024 .387 1925 ---- ---- .396A .396A .402 -.026 .428 1950 ---- ---- .437A .437A .445 -.029 .474 1975 ---- ---- .483A .483A .492 -.031 .523 1 2000 ---- ---- .532A .532A .544 -.033 .577 2 2025 ---- ---- .586A .586A .600 -.036 .636 2050 ---- ---- .645A .645A .661 -.039 .700 2075 ---- ---- .709A .709A .726 -.044 .770 2100 ---- ---- .778A .778A .798 -.047 .845 298 2125 .877 .877 .853A .886B .874 -.051 4 .925 2 2150 ---- ---- .933A .933A .956 -.056 1.012 1 2175 ---- ---- 1.019A 1.019A 1.044 -.060 1.104 1 2200 ---- ---- 1.111A 1.111A 1.138 -.064 1.202 188 2225 ---- ---- 1.209A 1.209A 1.239 -.068 1.307 2 2250 ---- ---- 1.313A 1.313A 1.346 -.071 1.417 2 2275 ---- ---- 1.424A 1.424A 1.459 -.074 1.533 1 2300 ---- ---- 1.540A 1.540A 1.578 -.078 1.656 50 2325 ---- ---- 1.662A 1.662A 1.704 -.080 1.784 5 2350 ---- ---- 1.790A 1.790A 1.836 -.082 1.918 2375 ---- ---- 1.922A 1.922A 1.973 -.085 2.058 2400 ---- ---- 2.062A 2.062A 2.116 -.087 2.203 2425 ---- ---- 2.205A 2.205A 2.265 -.089 2.354 2450 ---- ---- 2.355A 2.355A 2.418 -.092 2.510 2 2475 ---- ---- 2.509A 2.509A 2.577 -.094 2.671 2500 ---- ---- 2.670A 2.670A 2.741 -.096 2.837 125 2525 ---- ---- 2.835A 2.835A 2.909 -.098 3.007 29 2550 ---- ---- 3.004A 3.004A 3.082 -.100 3.182 2575 ---- ---- 3.178A 3.178A 3.259 -.101 3.360 2600 ---- ---- 3.353A 3.353A 3.440 -.103 3.543 2 2625 ---- 3.730B 3.536A 3.536A 3.625 -.104 3.729 2650 ---- ---- 3.719A 3.719A 3.813 -.106 3.919 120 2675 ---- ---- 3.909A 3.909A 4.005 -.107 4.112 2700 ---- ---- 4.099A 4.099A 4.200 -.108 4.308 21 2725 ---- ---- 4.294A 4.294A 4.398 -.109 4.507 1 2750 ---- ---- 4.495A 4.495A 4.599 -.110 4.709 2775 ---- ---- 4.696A 4.696A 4.802 -.111 4.913 2800 ---- ---- 4.899A 4.899A 5.008 -.111 5.119 2825 ---- ---- 5.105A 5.105A 5.216 -.112 5.328 2850 ---- ---- 5.309A 5.309A 5.426 -.113 5.539 2875 ---- ---- 5.523A 5.523A 5.638 -.114 5.752 2900 ---- ---- 5.732A 5.732A 5.853 -.114 5.967 2925 ---- ---- 5.948A 5.948A 6.069 -.114 6.183 2950 ---- ---- 6.164A 6.164A 6.286 -.115 6.401 2975 ---- ---- 6.380A 6.380A 6.505 -.116 6.621 15 3000 ---- ---- 6.597A 6.597A 6.726 -.116 6.842 3025 ---- ---- 6.819A 6.819A 6.948 -.116 7.064 3050 ---- ---- 7.042A 7.042A 7.172 -.116 7.288 3075 ---- ---- 7.263A 7.263A 7.396 -.117 7.513 3100 ---- ---- 7.487A 7.487A 7.622 -.117 7.739 3125 ---- ---- 7.714A 7.714A 7.849 -.117 7.966 3150 ---- ---- 7.943A 7.943A 8.077 -.117 8.194 3175 ---- 8.424B 8.168A 8.168A 8.306 -.117 8.423 3200 ---- 8.654B 8.397A 8.654B 8.536 -.117 8.653 1 3225 ---- ---- 8.627A 8.627A 8.767 -.118 8.885 3250 ---- 9.118B 8.858A 9.118B 8.999 -.117 9.116 3275 ---- 9.351B 9.090A 9.351B 9.232 -.117 9.349 3300 ---- 9.586B 9.321A 9.586B 9.465 -.118 9.583 3325 ---- 9.820B 9.554A 9.820B 9.699 -.118 9.817 3350 ---- 10.055B 9.788A 10.055B 9.934 -.118 10.052 3375 ---- 10.292B 10.023A 10.292B 10.170 -.118 10.288 3400 ---- 10.530B 10.258A 10.530B 10.406 -.118 10.524 3425 ---- 10.768B 10.494A 10.768B 10.643 -.118 10.761 3450 ---- 11.004B 10.731A 11.004B 10.881 -.118 10.999 1 3475 ---- 11.243B 10.968A 11.243B 11.119 -.118 11.237 3500 ---- 11.482B 11.206A 11.482B 11.358 -.118 11.476 3525 ---- 11.721B 11.446A 11.721B 11.597 -.118 11.715 3550 ---- 11.961B 11.683A 11.961B 11.837 -.117 11.954 3575 ---- 12.202B 11.922A 12.202B 12.077 -.118 12.195 3600 12.358 12.444B 12.162A 12.326A 12.318 -.117 1 12.435 3625 ---- 12.686B 12.403A 12.686B 12.559 -.118 12.677 3650 ---- 12.928B 12.644A 12.928B 12.801 -.117 12.918 3675 ---- 13.170B 12.886A 13.170B 13.043 -.117 13.160 3700 ---- 13.413B 13.127A 13.413B 13.285 -.118 13.403 25 63 4000 ---- ---- ---- ---- 16.223 -.117 16.340 10 5000 ---- ---- ---- ---- 26.203 -.118 26.321 4 7000 ---- ---- ---- ---- 46.203 -.118 46.321 10000 ---- ---- ---- ---- 76.203 -.118 76.321 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .054 -.010 .064 1375 ---- ---- ---- ---- .061 -.012 .073 1400 ---- ---- ---- ---- .068 -.014 .082 1425 ---- ---- ---- ---- .076 -.016 .092 1450 ---- ---- .101A .101A .085 -.018 .103 1475 ---- ---- .110A .110A .095 -.020 .115 1500 ---- ---- .120A .120A .106 -.023 .129 1525 ---- ---- .130A .130A .117 -.026 .143 1550 ---- ---- .142A .142A .130 -.029 .159 1575 ---- ---- .155A .155A .144 -.031 .175 1600 ---- ---- .170A .170A .159 -.035 .194 1625 ---- ---- .186A .186A .175 -.039 .214 1650 ---- ---- .203A .203A .192 -.043 .235 1675 ---- ---- .222A .222A .212 -.046 .258 1700 ---- ---- .243A .243A .232 -.051 .283 1725 ---- ---- .265A .265A .255 -.054 .309 1750 ---- ---- .290A .290A .280 -.058 .338 1775 ---- ---- .317A .317A .308 -.061 .369 1800 ---- ---- .347A .347A .338 -.064 .402 1825 ---- ---- .379A .379A .371 -.067 .438 1850 ---- ---- .414A .414A .406 -.071 .477 1875 ---- ---- .453A .453A .445 -.074 .519 1900 ---- ---- .494A .494A .488 -.076 .564 1925 ---- ---- .539A .539A .534 -.079 .613 1950 ---- ---- .588A .588A .583 -.083 .666 1975 ---- ---- .640A .640A .637 -.086 .723 2000 ---- ---- .697A .697A .695 -.089 .784 2025 ---- ---- .758A .758A .758 -.091 .849 2050 ---- ---- .823A .823A .825 -.094 .919 2075 ---- ---- .893A .893A .897 -.096 .993 2100 ---- ---- .967A .967A .974 -.099 1.073 2125 ---- ---- 1.046A 1.046A 1.056 -.101 1.157 2150 ---- ---- 1.130A 1.130A 1.143 -.103 1.246 1 2175 ---- ---- 1.220A 1.220A 1.235 -.105 1.340 2200 ---- ---- 1.314A 1.314A 1.332 -.107 1.439 2225 ---- ---- 1.419A 1.419A 1.434 -.109 1.543 2250 ---- ---- 1.524A 1.524A 1.542 -.110 1.652 2275 ---- ---- 1.634A 1.634A 1.655 -.112 1.767 2300 1.760 1.760 1.749A 1.784B 1.773 -.113 1 1.886 2325 ---- ---- 1.869A 1.869A 1.897 -.114 2.011 2350 ---- ---- 1.994A 1.994A 2.026 -.114 2.140 2375 ---- ---- 2.125A 2.125A 2.160 -.115 2.275 2400 ---- ---- 2.260A 2.260A 2.299 -.115 2.414 2425 ---- ---- 2.400A 2.400A 2.443 -.116 2.559 2450 ---- ---- 2.545A 2.545A 2.591 -.117 2.708 2475 ---- ---- 2.695A 2.695A 2.745 -.117 2.862 2500 ---- ---- 2.850A 2.850A 2.903 -.117 3.020 2525 ---- ---- 3.009A 3.009A 3.065 -.118 3.183 2550 ---- ---- 3.172A 3.172A 3.232 -.118 3.350 2575 ---- ---- 3.339A 3.339A 3.402 -.119 3.521 2600 ---- ---- 3.510A 3.510A 3.577 -.119 3.696 2625 ---- ---- 3.684A 3.684A 3.755 -.119 3.874 2650 ---- ---- 3.859A 3.859A 3.936 -.120 4.056 2675 ---- ---- 4.042A 4.042A 4.120 -.120 4.240 2700 ---- ---- 4.224A 4.224A 4.308 -.120 4.428 2725 ---- ---- 4.411A 4.411A 4.499 -.119 4.618 2750 ---- ---- 4.601A 4.601A 4.692 -.119 4.811 2775 ---- ---- 4.797A 4.797A 4.888 -.119 5.007 2800 ---- ---- 4.992A 4.992A 5.086 -.118 5.204 2825 ---- ---- 5.189A 5.189A 5.287 -.117 5.404 2850 ---- ---- 5.387A 5.387A 5.490 -.116 5.606 2875 ---- ---- 5.590A 5.590A 5.695 -.114 5.809 2900 ---- ---- 5.797A 5.797A 5.902 -.113 6.015 2925 ---- ---- 6.000A 6.000A 6.111 -.111 6.222 2950 ---- ---- 6.210A 6.210A 6.321 -.110 6.431 2975 ---- ---- 6.420A 6.420A 6.533 -.108 6.641 3000 ---- ---- 6.630A 6.630A 6.747 -.106 6.853 3025 ---- ---- 6.843A 6.843A 6.962 -.104 7.066 3050 ---- ---- 7.058A 7.058A 7.179 -.101 7.280 3075 ---- ---- 7.275A 7.275A 7.397 -.099 7.496 3100 ---- ---- 7.492A 7.492A 7.616 -.097 7.713 3125 ---- ---- 7.711A 7.711A 7.837 -.095 7.932 3150 ---- ---- 7.933A 7.933A 8.059 -.093 8.152 3175 ---- ---- 8.154A 8.154A 8.282 -.092 8.374 3200 ---- ---- 8.376A 8.376A 8.506 -.092 8.598 3225 ---- ---- 8.599A 8.599A 8.731 -.092 8.823 3250 ---- ---- 8.825A 8.825A 8.957 -.092 9.049 3275 ---- ---- 9.050A 9.050A 9.184 -.093 9.277 3300 ---- ---- 9.277A 9.277A 9.412 -.094 9.506 3325 ---- ---- 9.505A 9.505A 9.640 -.097 9.737 3350 ---- ---- 9.732A 9.732A 9.870 -.100 9.970 3375 ---- ---- 9.963A 9.963A 10.101 -.102 10.203 3400 ---- ---- 10.192A 10.192A 10.332 -.106 10.438 3425 ---- ---- 10.423A 10.423A 10.564 -.110 10.674 3450 ---- ---- 10.654A 10.654A 10.797 -.114 10.911 3475 ---- ---- 10.888A 10.888A 11.031 -.117 11.148 3500 ---- ---- 11.120A 11.120A 11.265 -.121 11.386 3525 ---- ---- 11.354A 11.354A 11.500 -.125 11.625 3550 ---- ---- 11.589A 11.589A 11.736 -.129 11.865 3575 ---- ---- 11.824A 11.824A 11.972 -.133 12.105 3600 ---- ---- 12.059A 12.059A 12.209 -.136 12.345 3625 ---- ---- 12.295A 12.295A 12.446 -.140 12.586 3650 ---- ---- 12.532A 12.532A 12.684 -.143 12.827 3675 ---- ---- 12.771A 12.771A 12.923 -.145 13.068 3700 ---- ---- 13.008A 13.008A 13.162 -.148 13.310 3725 ---- ---- 13.245A 13.245A 13.401 -.151 13.552 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .006 .000 .006 750 ---- ---- ---- ---- .007 .000 .007 775 ---- ---- ---- ---- .008 .000 .008 800 ---- ---- ---- ---- .009 -.001 .010 825 ---- ---- ---- ---- .011 .000 .011 850 ---- ---- ---- ---- .013 .000 .013 875 ---- ---- ---- ---- .015 .000 .015 900 ---- ---- ---- ---- .017 -.001 .018 925 ---- ---- ---- ---- .019 -.001 .020 950 ---- ---- ---- ---- .022 -.001 .023 975 ---- ---- ---- ---- .025 -.001 .026 1000 ---- ---- ---- ---- .028 -.001 .029 1025 ---- ---- ---- ---- .031 -.002 .033 1050 ---- ---- ---- ---- .035 -.002 .037 1075 ---- ---- ---- ---- .039 -.002 .041 1100 ---- ---- ---- ---- .044 -.001 .045 1125 ---- ---- ---- ---- .048 -.002 .050 1150 ---- ---- ---- ---- .054 -.002 .056 1175 ---- ---- ---- ---- .059 -.002 .061 1200 ---- ---- ---- ---- .065 -.002 .067 1225 ---- ---- ---- ---- .071 -.003 .074 1250 ---- ---- ---- ---- .078 -.003 .081 1275 ---- ---- ---- ---- .085 -.004 .089 1300 ---- ---- ---- ---- .093 -.004 .097 1325 ---- ---- ---- ---- .101 -.004 .105 1350 ---- ---- ---- ---- .110 -.004 .114 1375 ---- ---- ---- ---- .120 -.004 .124 1400 ---- ---- ---- ---- .130 -.005 .135 1425 ---- ---- ---- ---- .142 -.005 .147 1450 ---- ---- ---- ---- .154 -.005 .159 1475 ---- ---- ---- ---- .167 -.006 .173 1500 ---- ---- ---- ---- .181 -.007 .188 1525 ---- ---- ---- ---- .197 -.007 .204 1550 ---- ---- ---- ---- .214 -.007 .221 1575 ---- ---- ---- ---- .232 -.009 .241 1600 ---- ---- ---- ---- .253 -.008 .261 1625 ---- ---- ---- ---- .275 -.009 .284 1650 ---- ---- ---- ---- .299 -.010 .309 1675 ---- ---- ---- ---- .325 -.011 .336 1700 ---- ---- ---- ---- .353 -.012 .365 1725 ---- ---- ---- ---- .384 -.012 .396 1750 ---- ---- ---- ---- .417 -.013 .430 1775 ---- ---- ---- ---- .452 -.014 .466 1800 ---- ---- ---- ---- .490 -.016 .506 12 1825 ---- ---- ---- ---- .532 -.016 .548 1850 ---- ---- ---- ---- .576 -.017 .593 1875 ---- ---- ---- ---- .623 -.019 .642 1900 ---- ---- ---- ---- .674 -.019 .693 1925 ---- ---- ---- ---- .727 -.021 .748 1950 ---- ---- ---- ---- .785 -.022 .807 1975 ---- ---- ---- ---- .845 -.024 .869 2000 ---- ---- ---- ---- .910 -.024 .934 201 2025 ---- ---- ---- ---- .977 -.027 1.004 2050 ---- ---- ---- ---- 1.049 -.028 1.077 2075 ---- ---- ---- ---- 1.125 -.029 1.154 2100 ---- ---- ---- ---- 1.204 -.031 1.235 2125 ---- ---- ---- ---- 1.288 -.032 1.320 2150 ---- ---- ---- ---- 1.375 -.034 1.409 2175 ---- ---- ---- ---- 1.467 -.035 1.502 2200 ---- ---- ---- ---- 1.563 -.037 1.600 2225 ---- ---- ---- ---- 1.664 -.038 1.702 2250 ---- ---- ---- ---- 1.769 -.040 1.809 2275 ---- ---- ---- ---- 1.879 -.041 1.920 2300 ---- ---- ---- ---- 1.993 -.043 2.036 1 2325 ---- ---- ---- ---- 2.112 -.045 2.157 2350 ---- ---- ---- ---- 2.236 -.046 2.282 2375 ---- ---- ---- ---- 2.364 -.048 2.412 2400 ---- ---- ---- ---- 2.497 -.050 2.547 2425 ---- ---- ---- ---- 2.635 -.051 2.686 2450 ---- ---- ---- ---- 2.777 -.053 2.830 2475 ---- ---- ---- ---- 2.924 -.054 2.978 2500 ---- ---- ---- ---- 3.076 -.056 3.132 2525 ---- ---- ---- ---- 3.232 -.057 3.289 2550 ---- ---- ---- ---- 3.392 -.059 3.451 2575 ---- ---- ---- ---- 3.556 -.060 3.616 2600 ---- ---- ---- ---- 3.724 -.062 3.786 2625 ---- ---- ---- ---- 3.896 -.063 3.959 12 2650 ---- ---- ---- ---- 4.072 -.064 4.136 2675 ---- ---- ---- ---- 4.250 -.066 4.316 2700 ---- ---- ---- ---- 4.432 -.067 4.499 2725 ---- ---- ---- ---- 4.617 -.068 4.685 2750 ---- ---- ---- ---- 4.805 -.069 4.874 2775 ---- ---- ---- ---- 4.995 -.070 5.065 2800 ---- ---- ---- ---- 5.188 -.071 5.259 2825 ---- ---- ---- ---- 5.383 -.073 5.456 2850 ---- ---- ---- ---- 5.581 -.073 5.654 2875 ---- ---- ---- ---- 5.780 -.075 5.855 2900 ---- ---- ---- ---- 5.981 -.076 6.057 2925 ---- ---- ---- ---- 6.184 -.077 6.261 2950 ---- ---- ---- ---- 6.389 -.077 6.466 2975 ---- ---- ---- ---- 6.595 -.078 6.673 3000 ---- ---- ---- ---- 6.803 -.079 6.882 3025 ---- ---- ---- ---- 7.012 -.079 7.091 3050 ---- ---- ---- ---- 7.221 -.081 7.302 3075 ---- ---- ---- ---- 7.433 -.081 7.514 3100 ---- ---- ---- ---- 7.645 -.082 7.727 3125 ---- ---- ---- ---- 7.859 -.083 7.942 3150 ---- ---- ---- ---- 8.074 -.084 8.158 3175 ---- ---- ---- ---- 8.290 -.084 8.374 3200 ---- ---- ---- ---- 8.507 -.086 8.593 3225 ---- ---- ---- ---- 8.726 -.086 8.812 3250 ---- ---- ---- ---- 8.945 -.087 9.032 3275 ---- ---- ---- ---- 9.166 -.087 9.253 3300 ---- ---- ---- ---- 9.388 -.088 9.476 10 3325 ---- ---- ---- ---- 9.611 -.088 9.699 3350 ---- ---- ---- ---- 9.835 -.089 9.924 3375 ---- ---- ---- ---- 10.059 -.090 10.149 3400 ---- ---- ---- ---- 10.285 -.090 10.375 3425 ---- ---- ---- ---- 10.512 -.091 10.603 3450 ---- ---- ---- ---- 10.739 -.092 10.831 3475 ---- ---- ---- ---- 10.967 -.093 11.060 3500 ---- ---- ---- ---- 11.197 -.092 11.289 3525 ---- ---- ---- ---- 11.427 -.093 11.520 3550 ---- ---- ---- ---- 11.657 -.094 11.751 3575 ---- ---- ---- ---- 11.889 -.094 11.983 3600 ---- ---- ---- ---- 12.121 -.094 12.215 3625 ---- ---- ---- ---- 12.354 -.095 12.449 3650 ---- ---- ---- ---- 12.587 -.096 12.683 3675 ---- ---- ---- ---- 12.821 -.096 12.917 3700 ---- ---- ---- ---- 13.056 -.096 13.152 3725 ---- ---- ---- ---- 13.291 -.097 13.388 3750 ---- ---- ---- ---- 13.527 -.097 13.624 3775 ---- ---- ---- ---- 13.764 -.097 13.861 3800 ---- ---- ---- ---- 14.001 -.098 14.099 3825 ---- ---- ---- ---- 14.238 -.099 14.337 3850 ---- ---- ---- ---- 14.476 -.099 14.575 3875 ---- ---- ---- ---- 14.715 -.099 14.814 3900 ---- ---- ---- ---- 14.954 -.099 15.053 3925 ---- ---- ---- ---- 15.193 -.100 15.293 3950 ---- ---- ---- ---- 15.433 -.100 15.533 3975 ---- ---- ---- ---- 15.673 -.101 15.774 4000 ---- ---- ---- ---- 15.914 -.101 16.015 4025 ---- ---- ---- ---- 16.155 -.101 16.256 4050 ---- ---- ---- ---- 16.397 -.101 16.498 4075 ---- ---- ---- ---- 16.638 -.102 16.740 4100 ---- ---- ---- ---- 16.881 -.102 16.983 4700 ---- ---- ---- ---- 22.778 -.108 22.886 4900 ---- ---- ---- ---- 24.771 -.110 24.881 5000 ---- ---- ---- ---- 25.771 -.110 25.881 7000 ---- ---- ---- ---- 45.771 -.110 45.881 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .025 -.001 .026 750 ---- ---- ---- ---- .029 -.001 .030 775 ---- ---- ---- ---- .033 -.001 .034 800 ---- ---- ---- ---- .038 -.001 .039 825 ---- ---- ---- ---- .042 -.002 .044 850 ---- ---- ---- ---- .048 -.001 .049 875 ---- ---- ---- ---- .053 -.002 .055 900 ---- ---- ---- ---- .059 -.002 .061 925 ---- ---- ---- ---- .066 -.001 .067 950 ---- ---- ---- ---- .072 -.002 .074 975 ---- ---- ---- ---- .080 -.002 .082 1000 ---- ---- ---- ---- .088 -.002 .090 1025 ---- ---- ---- ---- .096 -.002 .098 1050 ---- ---- ---- ---- .105 -.002 .107 1075 ---- ---- ---- ---- .114 -.003 .117 1100 ---- ---- ---- ---- .124 -.003 .127 1125 ---- ---- ---- ---- .134 -.003 .137 1150 ---- ---- ---- ---- .145 -.004 .149 1175 ---- ---- ---- ---- .156 -.004 .160 1200 ---- ---- ---- ---- .168 -.004 .172 1225 ---- ---- ---- ---- .181 -.004 .185 1250 ---- ---- ---- ---- .194 -.005 .199 1275 ---- ---- ---- ---- .208 -.005 .213 1300 ---- ---- ---- ---- .222 -.006 .228 1325 ---- ---- ---- ---- .237 -.006 .243 1350 ---- ---- ---- ---- .253 -.006 .259 1375 ---- ---- ---- ---- .269 -.007 .276 1400 ---- ---- ---- ---- .286 -.007 .293 1425 ---- ---- ---- ---- .304 -.007 .311 1450 ---- ---- ---- ---- .322 -.008 .330 1475 ---- ---- ---- ---- .341 -.009 .350 1500 ---- ---- ---- ---- .361 -.009 .370 1525 ---- ---- ---- ---- .382 -.010 .392 1550 ---- ---- ---- ---- .404 -.010 .414 1575 ---- ---- ---- ---- .428 -.010 .438 1600 ---- ---- ---- ---- .452 -.012 .464 1625 ---- ---- ---- ---- .479 -.011 .490 1650 ---- ---- ---- ---- .506 -.013 .519 1675 ---- ---- ---- ---- .536 -.013 .549 1700 ---- ---- ---- ---- .567 -.014 .581 1725 ---- ---- ---- ---- .601 -.015 .616 1750 ---- ---- ---- ---- .637 -.015 .652 1775 ---- ---- ---- ---- .676 -.016 .692 1800 ---- ---- ---- ---- .717 -.017 .734 1825 ---- ---- ---- ---- .761 -.017 .778 1850 ---- ---- ---- ---- .807 -.019 .826 1875 ---- ---- ---- ---- .857 -.019 .876 1900 ---- ---- ---- ---- .909 -.021 .930 1925 ---- ---- ---- ---- .965 -.021 .986 1950 ---- ---- ---- ---- 1.023 -.023 1.046 1975 ---- ---- ---- ---- 1.085 -.024 1.109 2000 ---- ---- ---- ---- 1.151 -.024 1.175 2025 ---- ---- ---- ---- 1.219 -.026 1.245 2050 ---- ---- ---- ---- 1.292 -.027 1.319 2075 ---- ---- ---- ---- 1.368 -.028 1.396 2100 ---- ---- ---- ---- 1.448 -.029 1.477 2125 ---- ---- ---- ---- 1.532 -.031 1.563 2150 ---- ---- ---- ---- 1.620 -.032 1.652 2175 ---- ---- ---- ---- 1.712 -.034 1.746 2200 ---- ---- ---- ---- 1.809 -.035 1.844 2225 ---- ---- ---- ---- 1.910 -.036 1.946 2250 ---- ---- ---- ---- 2.016 -.037 2.053 2275 ---- ---- ---- ---- 2.126 -.038 2.164 2300 ---- ---- ---- ---- 2.241 -.039 2.280 2325 ---- ---- ---- ---- 2.360 -.041 2.401 2350 ---- ---- ---- ---- 2.484 -.042 2.526 2375 ---- ---- ---- ---- 2.612 -.044 2.656 2400 ---- ---- ---- ---- 2.744 -.046 2.790 2425 ---- ---- ---- ---- 2.881 -.047 2.928 2450 ---- ---- ---- ---- 3.023 -.047 3.070 2475 ---- ---- ---- ---- 3.168 -.049 3.217 2500 ---- ---- ---- ---- 3.318 -.050 3.368 2525 ---- ---- ---- ---- 3.471 -.052 3.523 2550 ---- ---- ---- ---- 3.629 -.052 3.681 2575 ---- ---- ---- ---- 3.790 -.054 3.844 2600 ---- ---- ---- ---- 3.954 -.056 4.010 2625 ---- ---- ---- ---- 4.123 -.056 4.179 2650 ---- ---- ---- ---- 4.294 -.057 4.351 2675 ---- ---- ---- ---- 4.469 -.058 4.527 2700 ---- ---- ---- ---- 4.646 -.060 4.706 2725 ---- ---- ---- ---- 4.826 -.061 4.887 2750 ---- ---- ---- ---- 5.009 -.062 5.071 2775 ---- ---- ---- ---- 5.195 -.062 5.257 2800 ---- ---- ---- ---- 5.383 -.063 5.446 2825 ---- ---- ---- ---- 5.573 -.064 5.637 2850 ---- ---- ---- ---- 5.765 -.065 5.830 2875 ---- ---- ---- ---- 5.959 -.066 6.025 2900 ---- ---- ---- ---- 6.155 -.067 6.222 2925 ---- ---- ---- ---- 6.353 -.068 6.421 2950 ---- ---- ---- ---- 6.552 -.069 6.621 2975 ---- ---- ---- ---- 6.753 -.070 6.823 3000 ---- ---- ---- ---- 6.956 -.071 7.027 3025 ---- ---- ---- ---- 7.160 -.072 7.232 3050 ---- ---- ---- ---- 7.366 -.072 7.438 3075 ---- ---- ---- ---- 7.573 -.072 7.645 3100 ---- ---- ---- ---- 7.781 -.073 7.854 3125 ---- ---- ---- ---- 7.990 -.074 8.064 3150 ---- ---- ---- ---- 8.201 -.074 8.275 3175 ---- ---- ---- ---- 8.412 -.075 8.487 3200 ---- ---- ---- ---- 8.625 -.076 8.701 3225 ---- ---- ---- ---- 8.838 -.077 8.915 3250 ---- ---- ---- ---- 9.053 -.077 9.130 3275 ---- ---- ---- ---- 9.268 -.078 9.346 3300 ---- ---- ---- ---- 9.484 -.079 9.563 3325 ---- ---- ---- ---- 9.702 -.079 9.781 15 3350 ---- ---- ---- ---- 9.920 -.079 9.999 3375 ---- ---- ---- ---- 10.138 -.081 10.219 3400 ---- ---- ---- ---- 10.358 -.081 10.439 3425 ---- ---- ---- ---- 10.578 -.082 10.660 3450 ---- ---- ---- ---- 10.800 -.081 10.881 3475 ---- ---- ---- ---- 11.021 -.083 11.104 3500 ---- ---- ---- ---- 11.244 -.083 11.327 3525 ---- ---- ---- ---- 11.467 -.084 11.551 3550 ---- ---- ---- ---- 11.691 -.084 11.775 3575 ---- ---- ---- ---- 11.916 -.084 12.000 3600 ---- ---- ---- ---- 12.142 -.084 12.226 3625 ---- ---- ---- ---- 12.368 -.085 12.453 3650 ---- ---- ---- ---- 12.595 -.085 12.680 3675 ---- ---- ---- ---- 12.822 -.086 12.908 3700 ---- ---- ---- ---- 13.050 -.087 13.137 3725 ---- ---- ---- ---- 13.279 -.087 13.366 3750 ---- ---- ---- ---- 13.508 -.087 13.595 3775 ---- ---- ---- ---- 13.738 -.088 13.826 3800 ---- ---- ---- ---- 13.968 -.088 14.056 3825 ---- ---- ---- ---- 14.199 -.089 14.288 3850 ---- ---- ---- ---- 14.431 -.089 14.520 3875 ---- ---- ---- ---- 14.663 -.089 14.752 3900 ---- ---- ---- ---- 14.895 -.090 14.985 3925 ---- ---- ---- ---- 15.128 -.090 15.218 3950 ---- ---- ---- ---- 15.362 -.090 15.452 3975 ---- ---- ---- ---- 15.596 -.090 15.686 4000 ---- ---- ---- ---- 15.830 -.091 15.921 4025 ---- ---- ---- ---- 16.065 -.091 16.156 4050 ---- ---- ---- ---- 16.300 -.092 16.392 4075 ---- ---- ---- ---- 16.536 -.092 16.628 4100 ---- ---- ---- ---- 16.772 -.092 16.864 5000 ---- ---- ---- ---- 25.457 -.100 25.557 6000 ---- ---- ---- ---- 35.337 -.106 35.443 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .170 -.003 .173 950 ---- ---- ---- ---- .183 -.004 .187 975 ---- ---- ---- ---- .198 -.003 .201 1000 ---- ---- ---- ---- .212 -.004 .216 1025 ---- ---- ---- ---- .228 -.004 .232 1050 ---- ---- ---- ---- .244 -.004 .248 1075 ---- ---- ---- ---- .260 -.005 .265 1100 ---- ---- ---- ---- .277 -.005 .282 1125 ---- ---- ---- ---- .295 -.005 .300 1150 ---- ---- ---- ---- .313 -.006 .319 1175 ---- ---- ---- ---- .332 -.006 .338 1200 ---- ---- ---- ---- .352 -.006 .358 1225 ---- ---- ---- ---- .372 -.007 .379 1250 ---- ---- ---- ---- .393 -.007 .400 1275 ---- ---- ---- ---- .414 -.007 .421 1300 ---- ---- ---- ---- .436 -.008 .444 1325 ---- ---- ---- ---- .458 -.009 .467 1350 ---- ---- ---- ---- .482 -.008 .490 1375 ---- ---- ---- ---- .505 -.009 .514 1400 ---- ---- ---- ---- .530 -.009 .539 1425 ---- ---- ---- ---- .555 -.010 .565 1450 ---- ---- ---- ---- .581 -.010 .591 1475 ---- ---- ---- ---- .607 -.011 .618 1500 ---- ---- ---- ---- .634 -.012 .646 1525 ---- ---- ---- ---- .663 -.011 .674 1550 ---- ---- ---- ---- .692 -.012 .704 1575 ---- ---- ---- ---- .722 -.013 .735 1600 ---- ---- ---- ---- .753 -.014 .767 1625 ---- ---- ---- ---- .786 -.014 .800 1650 ---- ---- ---- ---- .820 -.015 .835 1675 ---- ---- ---- ---- .856 -.016 .872 1700 ---- ---- ---- ---- .895 -.015 .910 1725 ---- ---- ---- ---- .935 -.016 .951 1750 ---- ---- ---- ---- .977 -.018 .995 1775 ---- ---- ---- ---- 1.023 -.017 1.040 1800 ---- ---- ---- ---- 1.070 -.019 1.089 1825 ---- ---- ---- ---- 1.121 -.019 1.140 1850 ---- ---- ---- ---- 1.174 -.020 1.194 1875 ---- ---- ---- ---- 1.230 -.021 1.251 1900 ---- ---- ---- ---- 1.289 -.022 1.311 1925 ---- ---- ---- ---- 1.351 -.023 1.374 1950 ---- ---- ---- ---- 1.416 -.023 1.439 1975 ---- ---- ---- ---- 1.484 -.024 1.508 2000 ---- ---- ---- ---- 1.555 -.026 1.581 2025 ---- ---- ---- ---- 1.630 -.026 1.656 2050 ---- ---- ---- ---- 1.708 -.027 1.735 2075 ---- ---- ---- ---- 1.789 -.028 1.817 2100 ---- ---- ---- ---- 1.874 -.029 1.903 2125 ---- ---- ---- ---- 1.962 -.031 1.993 2150 ---- ---- ---- ---- 2.055 -.031 2.086 2175 ---- ---- ---- ---- 2.151 -.032 2.183 2200 ---- ---- ---- ---- 2.251 -.033 2.284 2225 ---- ---- ---- ---- 2.355 -.035 2.390 2250 ---- ---- ---- ---- 2.463 -.036 2.499 2275 ---- ---- ---- ---- 2.576 -.037 2.613 2300 ---- ---- ---- ---- 2.693 -.038 2.731 2325 ---- ---- ---- ---- 2.814 -.039 2.853 2350 ---- ---- ---- ---- 2.940 -.040 2.980 2375 ---- ---- ---- ---- 3.069 -.042 3.111 2400 ---- ---- ---- ---- 3.203 -.042 3.245 2425 ---- ---- ---- ---- 3.341 -.043 3.384 2450 ---- ---- ---- ---- 3.483 -.045 3.528 2475 ---- ---- ---- ---- 3.629 -.046 3.675 2500 ---- ---- ---- ---- 3.779 -.046 3.825 2525 ---- ---- ---- ---- 3.933 -.047 3.980 2550 ---- ---- ---- ---- 4.090 -.048 4.138 2575 ---- ---- ---- ---- 4.251 -.049 4.300 2600 ---- ---- ---- ---- 4.415 -.051 4.466 2625 ---- ---- ---- ---- 4.583 -.051 4.634 2650 ---- ---- ---- ---- 4.754 -.052 4.806 2675 ---- ---- ---- ---- 4.928 -.053 4.981 2700 ---- ---- ---- ---- 5.104 -.054 5.158 2725 ---- ---- ---- ---- 5.284 -.055 5.339 2750 ---- ---- ---- ---- 5.466 -.056 5.522 2775 ---- ---- ---- ---- 5.650 -.057 5.707 2800 ---- ---- ---- ---- 5.837 -.058 5.895 2825 ---- ---- ---- ---- 6.026 -.058 6.084 2850 ---- ---- ---- ---- 6.217 -.059 6.276 2875 ---- ---- ---- ---- 6.410 -.059 6.469 2900 ---- ---- ---- ---- 6.604 -.060 6.664 2925 ---- ---- ---- ---- 6.800 -.061 6.861 2950 ---- ---- ---- ---- 6.998 -.062 7.060 2975 ---- ---- ---- ---- 7.197 -.063 7.260 3000 ---- ---- ---- ---- 7.398 -.063 7.461 3025 ---- ---- ---- ---- 7.600 -.064 7.664 3050 ---- ---- ---- ---- 7.804 -.064 7.868 3075 ---- ---- ---- ---- 8.009 -.065 8.074 3100 ---- ---- ---- ---- 8.214 -.066 8.280 3125 ---- ---- ---- ---- 8.421 -.067 8.488 3150 ---- ---- ---- ---- 8.629 -.067 8.696 3175 ---- ---- ---- ---- 8.838 -.068 8.906 3200 ---- ---- ---- ---- 9.048 -.068 9.116 3225 ---- ---- ---- ---- 9.259 -.068 9.327 3250 ---- ---- ---- ---- 9.471 -.069 9.540 3275 ---- ---- ---- ---- 9.683 -.070 9.753 3300 ---- ---- ---- ---- 9.897 -.070 9.967 3325 ---- ---- ---- ---- 10.111 -.070 10.181 3350 ---- ---- ---- ---- 10.326 -.071 10.397 3375 ---- ---- ---- ---- 10.541 -.072 10.613 3400 ---- ---- ---- ---- 10.758 -.072 10.830 3425 ---- ---- ---- ---- 10.975 -.072 11.047 3450 ---- ---- ---- ---- 11.192 -.073 11.265 3475 ---- ---- ---- ---- 11.411 -.073 11.484 3500 ---- ---- ---- ---- 11.630 -.074 11.704 3525 ---- ---- ---- ---- 11.849 -.075 11.924 3550 ---- ---- ---- ---- 12.070 -.075 12.145 3575 ---- ---- ---- ---- 12.291 -.075 12.366 3600 ---- ---- ---- ---- 12.513 -.075 12.588 3625 ---- ---- ---- ---- 12.735 -.076 12.811 3650 ---- ---- ---- ---- 12.958 -.076 13.034 3675 ---- ---- ---- ---- 13.182 -.076 13.258 3700 ---- ---- ---- ---- 13.406 -.077 13.483 3725 ---- ---- ---- ---- 13.631 -.078 13.709 3750 ---- ---- ---- ---- 13.857 -.077 13.934 3775 ---- ---- ---- ---- 14.083 -.078 14.161 3800 ---- ---- ---- ---- 14.309 -.079 14.388 3825 ---- ---- ---- ---- 14.537 -.079 14.616 3850 ---- ---- ---- ---- 14.764 -.080 14.844 3875 ---- ---- ---- ---- 14.993 -.079 15.072 3900 ---- ---- ---- ---- 15.222 -.080 15.302 3925 ---- ---- ---- ---- 15.451 -.080 15.531 3950 ---- ---- ---- ---- 15.681 -.080 15.761 3975 ---- ---- ---- ---- 15.911 -.081 15.992 4000 ---- ---- ---- ---- 16.142 -.081 16.223 4025 ---- ---- ---- ---- 16.373 -.081 16.454 4050 ---- ---- ---- ---- 16.605 -.081 16.686 4075 ---- ---- ---- ---- 16.837 -.082 16.919 4100 ---- ---- ---- ---- 17.069 -.082 17.151 4125 ---- ---- ---- ---- 17.302 -.083 17.385 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .265 -.004 .269 950 ---- ---- ---- ---- .284 -.004 .288 975 ---- ---- ---- ---- .303 -.005 .308 1000 ---- ---- ---- ---- .323 -.005 .328 1025 ---- ---- ---- ---- .343 -.005 .348 1050 ---- ---- ---- ---- .364 -.005 .369 1075 ---- ---- ---- ---- .385 -.006 .391 1100 ---- ---- ---- ---- .407 -.006 .413 1125 ---- ---- ---- ---- .430 -.006 .436 1150 ---- ---- ---- ---- .453 -.007 .460 1175 ---- ---- ---- ---- .477 -.007 .484 1200 ---- ---- ---- ---- .501 -.007 .508 1225 ---- ---- ---- ---- .526 -.008 .534 1250 ---- ---- ---- ---- .551 -.008 .559 1275 ---- ---- ---- ---- .577 -.009 .586 1300 ---- ---- ---- ---- .604 -.009 .613 1325 ---- ---- ---- ---- .631 -.009 .640 1350 ---- ---- ---- ---- .659 -.009 .668 1375 ---- ---- ---- ---- .687 -.010 .697 1400 ---- ---- ---- ---- .716 -.010 .726 1425 ---- ---- ---- ---- .745 -.011 .756 1450 ---- ---- ---- ---- .775 -.012 .787 1475 ---- ---- ---- ---- .806 -.012 .818 1500 ---- ---- ---- ---- .837 -.012 .849 1525 ---- ---- ---- ---- .869 -.013 .882 1550 ---- ---- ---- ---- .902 -.013 .915 1575 ---- ---- ---- ---- .936 -.014 .950 1600 ---- ---- ---- ---- .971 -.015 .986 1625 ---- ---- ---- ---- 1.008 -.015 1.023 1650 ---- ---- ---- ---- 1.046 -.016 1.062 1675 ---- ---- ---- ---- 1.086 -.016 1.102 1700 ---- ---- ---- ---- 1.128 -.017 1.145 1725 ---- ---- ---- ---- 1.173 -.017 1.190 1750 ---- ---- ---- ---- 1.219 -.018 1.237 1775 ---- ---- ---- ---- 1.268 -.019 1.287 1800 ---- ---- ---- ---- 1.320 -.020 1.340 1825 ---- ---- ---- ---- 1.375 -.020 1.395 1850 ---- ---- ---- ---- 1.432 -.021 1.453 1875 ---- ---- ---- ---- 1.492 -.022 1.514 1900 ---- ---- ---- ---- 1.555 -.022 1.577 1925 ---- ---- ---- ---- 1.621 -.023 1.644 1950 ---- ---- ---- ---- 1.690 -.024 1.714 1975 ---- ---- ---- ---- 1.762 -.024 1.786 2000 ---- ---- ---- ---- 1.837 -.025 1.862 2025 ---- ---- ---- ---- 1.915 -.026 1.941 2050 ---- ---- ---- ---- 1.996 -.028 2.024 2075 ---- ---- ---- ---- 2.081 -.028 2.109 2100 ---- ---- ---- ---- 2.169 -.029 2.198 2125 ---- ---- ---- ---- 2.261 -.030 2.291 2150 ---- ---- ---- ---- 2.356 -.031 2.387 2175 ---- ---- ---- ---- 2.455 -.032 2.487 2200 ---- ---- ---- ---- 2.558 -.033 2.591 2225 ---- ---- ---- ---- 2.665 -.034 2.699 2250 ---- ---- ---- ---- 2.776 -.035 2.811 2275 ---- ---- ---- ---- 2.891 -.036 2.927 2300 ---- ---- ---- ---- 3.011 -.036 3.047 2325 ---- ---- ---- ---- 3.134 -.037 3.171 2350 ---- ---- ---- ---- 3.261 -.039 3.300 2375 ---- ---- ---- ---- 3.393 -.039 3.432 2400 ---- ---- ---- ---- 3.529 -.040 3.569 2425 ---- ---- ---- ---- 3.668 -.041 3.709 2450 ---- ---- ---- ---- 3.812 -.042 3.854 2475 ---- ---- ---- ---- 3.959 -.043 4.002 2500 ---- ---- ---- ---- 4.110 -.044 4.154 2525 ---- ---- ---- ---- 4.265 -.045 4.310 2550 ---- ---- ---- ---- 4.423 -.046 4.469 2575 ---- ---- ---- ---- 4.585 -.047 4.632 2600 ---- ---- ---- ---- 4.751 -.047 4.798 2625 ---- ---- ---- ---- 4.919 -.048 4.967 2650 ---- ---- ---- ---- 5.091 -.048 5.139 2675 ---- ---- ---- ---- 5.265 -.050 5.315 2700 ---- ---- ---- ---- 5.442 -.051 5.493 2725 ---- ---- ---- ---- 5.622 -.051 5.673 2750 ---- ---- ---- ---- 5.804 -.052 5.856 2775 ---- ---- ---- ---- 5.989 -.053 6.042 2800 ---- ---- ---- ---- 6.176 -.053 6.229 2825 ---- ---- ---- ---- 6.365 -.054 6.419 2850 ---- ---- ---- ---- 6.556 -.054 6.610 2875 ---- ---- ---- ---- 6.748 -.056 6.804 2900 ---- ---- ---- ---- 6.943 -.055 6.998 2925 ---- ---- ---- ---- 7.138 -.057 7.195 2950 ---- ---- ---- ---- 7.336 -.057 7.393 2975 ---- ---- ---- ---- 7.535 -.058 7.593 3000 ---- ---- ---- ---- 7.735 -.059 7.794 3025 ---- ---- ---- ---- 7.937 -.059 7.996 3050 ---- ---- ---- ---- 8.140 -.059 8.199 3075 ---- ---- ---- ---- 8.344 -.060 8.404 3100 ---- ---- ---- ---- 8.549 -.060 8.609 3125 ---- ---- ---- ---- 8.755 -.061 8.816 3150 ---- ---- ---- ---- 8.962 -.061 9.023 3175 ---- ---- ---- ---- 9.170 -.062 9.232 3200 ---- ---- ---- ---- 9.378 -.063 9.441 3225 ---- ---- ---- ---- 9.588 -.063 9.651 3250 ---- ---- ---- ---- 9.799 -.063 9.862 3275 ---- ---- ---- ---- 10.010 -.064 10.074 3300 ---- ---- ---- ---- 10.222 -.065 10.287 3325 ---- ---- ---- ---- 10.435 -.065 10.500 3350 ---- ---- ---- ---- 10.648 -.066 10.714 3375 ---- ---- ---- ---- 10.863 -.065 10.928 3400 ---- ---- ---- ---- 11.078 -.066 11.144 3425 ---- ---- ---- ---- 11.293 -.067 11.360 3450 ---- ---- ---- ---- 11.509 -.067 11.576 3475 ---- ---- ---- ---- 11.726 -.067 11.793 3500 ---- ---- ---- ---- 11.943 -.068 12.011 3525 ---- ---- ---- ---- 12.162 -.068 12.230 3550 ---- ---- ---- ---- 12.380 -.069 12.449 3575 ---- ---- ---- ---- 12.600 -.069 12.669 3600 ---- ---- ---- ---- 12.820 -.069 12.889 3625 ---- ---- ---- ---- 13.040 -.070 13.110 3650 ---- ---- ---- ---- 13.262 -.070 13.332 3675 ---- ---- ---- ---- 13.484 -.070 13.554 3700 ---- ---- ---- ---- 13.706 -.071 13.777 3725 ---- ---- ---- ---- 13.929 -.072 14.001 3750 ---- ---- ---- ---- 14.153 -.072 14.225 3775 ---- ---- ---- ---- 14.378 -.071 14.449 3800 ---- ---- ---- ---- 14.603 -.072 14.675 3825 ---- ---- ---- ---- 14.828 -.073 14.901 3850 ---- ---- ---- ---- 15.054 -.073 15.127 3875 ---- ---- ---- ---- 15.281 -.073 15.354 3900 ---- ---- ---- ---- 15.508 -.073 15.581 3925 ---- ---- ---- ---- 15.736 -.073 15.809 3950 ---- ---- ---- ---- 15.964 -.074 16.038 3975 ---- ---- ---- ---- 16.192 -.074 16.266 4000 ---- ---- ---- ---- 16.421 -.075 16.496 4025 ---- ---- ---- ---- 16.651 -.074 16.725 4050 ---- ---- ---- ---- 16.881 -.075 16.956 4075 ---- ---- ---- ---- 17.111 -.075 17.186 4100 ---- ---- ---- ---- 17.342 -.075 17.417 4125 ---- ---- ---- ---- 17.573 -.076 17.649 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .536 -.006 .542 1050 ---- ---- ---- ---- .563 -.006 .569 1075 ---- ---- ---- ---- .591 -.007 .598 1100 ---- ---- ---- ---- .619 -.007 .626 1125 ---- ---- ---- ---- .648 -.007 .655 1150 ---- ---- ---- ---- .678 -.007 .685 1175 ---- ---- ---- ---- .707 -.008 .715 1200 ---- ---- ---- ---- .738 -.008 .746 1225 ---- ---- ---- ---- .768 -.009 .777 1250 ---- ---- ---- ---- .799 -.009 .808 1275 ---- ---- ---- ---- .831 -.009 .840 1300 ---- ---- ---- ---- .863 -.010 .873 1325 ---- ---- ---- ---- .895 -.010 .905 1350 ---- ---- ---- ---- .928 -.011 .939 1375 ---- ---- ---- ---- .962 -.010 .972 1400 ---- ---- ---- ---- .995 -.011 1.006 1425 ---- ---- ---- ---- 1.029 -.012 1.041 1450 ---- ---- ---- ---- 1.064 -.012 1.076 1475 ---- ---- ---- ---- 1.099 -.012 1.111 1500 ---- ---- ---- ---- 1.134 -.013 1.147 1525 ---- ---- ---- ---- 1.170 -.013 1.183 1550 ---- ---- ---- ---- 1.206 -.013 1.219 1575 ---- ---- ---- ---- 1.242 -.014 1.256 1600 ---- ---- ---- ---- 1.280 -.014 1.294 1625 ---- ---- ---- ---- 1.317 -.015 1.332 1650 ---- ---- ---- ---- 1.356 -.015 1.371 1675 ---- ---- ---- ---- 1.396 -.015 1.411 1700 ---- ---- ---- ---- 1.436 -.017 1.453 1725 ---- ---- ---- ---- 1.479 -.017 1.496 1750 ---- ---- ---- ---- 1.522 -.018 1.540 1775 ---- ---- ---- ---- 1.568 -.018 1.586 1800 ---- ---- ---- ---- 1.616 -.019 1.635 1825 ---- ---- ---- ---- 1.666 -.019 1.685 1850 ---- ---- ---- ---- 1.719 -.019 1.738 1875 ---- ---- ---- ---- 1.774 -.020 1.794 1900 ---- ---- ---- ---- 1.832 -.021 1.853 1925 ---- ---- ---- ---- 1.893 -.022 1.915 1950 ---- ---- ---- ---- 1.957 -.022 1.979 1975 ---- ---- ---- ---- 2.023 -.023 2.046 2000 ---- ---- ---- ---- 2.093 -.023 2.116 2025 ---- ---- ---- ---- 2.165 -.024 2.189 2050 ---- ---- ---- ---- 2.240 -.026 2.266 2075 ---- ---- ---- ---- 2.319 -.026 2.345 2100 ---- ---- ---- ---- 2.400 -.027 2.427 2125 ---- ---- ---- ---- 2.485 -.027 2.512 2150 ---- ---- ---- ---- 2.573 -.028 2.601 2175 ---- ---- ---- ---- 2.664 -.028 2.692 2200 ---- ---- ---- ---- 2.758 -.030 2.788 2225 ---- ---- ---- ---- 2.856 -.030 2.886 2250 ---- ---- ---- ---- 2.957 -.031 2.988 2275 ---- ---- ---- ---- 3.062 -.032 3.094 2300 ---- ---- ---- ---- 3.171 -.033 3.204 2325 ---- ---- ---- ---- 3.284 -.033 3.317 2350 ---- ---- ---- ---- 3.400 -.035 3.435 2375 ---- ---- ---- ---- 3.521 -.035 3.556 2400 ---- ---- ---- ---- 3.646 -.036 3.682 2425 ---- ---- ---- ---- 3.775 -.036 3.811 2450 ---- ---- ---- ---- 3.907 -.038 3.945 2475 ---- ---- ---- ---- 4.044 -.039 4.083 2500 ---- ---- ---- ---- 4.185 -.039 4.224 2525 ---- ---- ---- ---- 4.330 -.039 4.369 2550 ---- ---- ---- ---- 4.478 -.041 4.519 2575 ---- ---- ---- ---- 4.630 -.042 4.672 2600 ---- ---- ---- ---- 4.786 -.042 4.828 2625 ---- ---- ---- ---- 4.945 -.043 4.988 2650 ---- ---- ---- ---- 5.108 -.044 5.152 2675 ---- ---- ---- ---- 5.275 -.044 5.319 2700 ---- ---- ---- ---- 5.444 -.045 5.489 2725 ---- ---- ---- ---- 5.617 -.045 5.662 2750 ---- ---- ---- ---- 5.792 -.046 5.838 2775 ---- ---- ---- ---- 5.970 -.047 6.017 2800 ---- ---- ---- ---- 6.151 -.048 6.199 2825 ---- ---- ---- ---- 6.335 -.048 6.383 2850 ---- ---- ---- ---- 6.521 -.048 6.569 2875 ---- ---- ---- ---- 6.709 -.049 6.758 2900 ---- ---- ---- ---- 6.899 -.049 6.948 2925 ---- ---- ---- ---- 7.091 -.050 7.141 2950 ---- ---- ---- ---- 7.284 -.051 7.335 2975 ---- ---- ---- ---- 7.480 -.051 7.531 3000 ---- ---- ---- ---- 7.677 -.052 7.729 3025 ---- ---- ---- ---- 7.875 -.053 7.928 3050 ---- ---- ---- ---- 8.075 -.053 8.128 3075 ---- ---- ---- ---- 8.276 -.053 8.329 3100 ---- ---- ---- ---- 8.479 -.053 8.532 3125 ---- ---- ---- ---- 8.682 -.054 8.736 3150 ---- ---- ---- ---- 8.887 -.055 8.942 3175 ---- ---- ---- ---- 9.093 -.055 9.148 3200 ---- ---- ---- ---- 9.299 -.056 9.355 3225 ---- ---- ---- ---- 9.507 -.056 9.563 3250 ---- ---- ---- ---- 9.715 -.057 9.772 3275 ---- ---- ---- ---- 9.924 -.057 9.981 3300 ---- ---- ---- ---- 10.134 -.057 10.191 3325 ---- ---- ---- ---- 10.345 -.058 10.403 3350 ---- ---- ---- ---- 10.556 -.058 10.614 3375 ---- ---- ---- ---- 10.769 -.058 10.827 3400 ---- ---- ---- ---- 10.981 -.059 11.040 3425 ---- ---- ---- ---- 11.195 -.059 11.254 3450 ---- ---- ---- ---- 11.409 -.059 11.468 3475 ---- ---- ---- ---- 11.623 -.060 11.683 3500 ---- ---- ---- ---- 11.838 -.061 11.899 3525 ---- ---- ---- ---- 12.054 -.061 12.115 3550 ---- ---- ---- ---- 12.270 -.061 12.331 3575 ---- ---- ---- ---- 12.487 -.061 12.548 3600 ---- ---- ---- ---- 12.705 -.061 12.766 3625 ---- ---- ---- ---- 12.923 -.062 12.985 3650 ---- ---- ---- ---- 13.141 -.062 13.203 3675 ---- ---- ---- ---- 13.361 -.062 13.423 3700 ---- ---- ---- ---- 13.580 -.063 13.643 3725 ---- ---- ---- ---- 13.801 -.063 13.864 3750 ---- ---- ---- ---- 14.022 -.063 14.085 3775 ---- ---- ---- ---- 14.243 -.064 14.307 3800 ---- ---- ---- ---- 14.466 -.063 14.529 3825 ---- ---- ---- ---- 14.688 -.064 14.752 3850 ---- ---- ---- ---- 14.912 -.064 14.976 3875 ---- ---- ---- ---- 15.136 -.064 15.200 3900 ---- ---- ---- ---- 15.360 -.065 15.425 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .658 -.007 .665 1050 ---- ---- ---- ---- .689 -.007 .696 1075 ---- ---- ---- ---- .721 -.007 .728 1100 ---- ---- ---- ---- .753 -.007 .760 1125 ---- ---- ---- ---- .785 -.007 .792 1150 ---- ---- ---- ---- .817 -.008 .825 1175 ---- ---- ---- ---- .850 -.009 .859 1200 ---- ---- ---- ---- .884 -.008 .892 1225 ---- ---- ---- ---- .918 -.008 .926 1250 ---- ---- ---- ---- .952 -.009 .961 1275 ---- ---- ---- ---- .986 -.010 .996 1300 ---- ---- ---- ---- 1.021 -.010 1.031 1325 ---- ---- ---- ---- 1.056 -.010 1.066 1350 ---- ---- ---- ---- 1.092 -.010 1.102 1375 ---- ---- ---- ---- 1.128 -.011 1.139 1400 ---- ---- ---- ---- 1.164 -.011 1.175 1425 ---- ---- ---- ---- 1.200 -.012 1.212 1450 ---- ---- ---- ---- 1.237 -.012 1.249 1475 ---- ---- ---- ---- 1.274 -.013 1.287 1500 ---- ---- ---- ---- 1.312 -.012 1.324 1525 ---- ---- ---- ---- 1.349 -.014 1.363 1550 ---- ---- ---- ---- 1.387 -.014 1.401 1575 ---- ---- ---- ---- 1.426 -.014 1.440 1600 ---- ---- ---- ---- 1.465 -.014 1.479 1625 ---- ---- ---- ---- 1.504 -.015 1.519 1650 ---- ---- ---- ---- 1.544 -.016 1.560 1675 ---- ---- ---- ---- 1.585 -.016 1.601 1700 ---- ---- ---- ---- 1.628 -.016 1.644 1725 ---- ---- ---- ---- 1.672 -.017 1.689 1750 ---- ---- ---- ---- 1.717 -.017 1.734 1775 ---- ---- ---- ---- 1.764 -.018 1.782 1800 ---- ---- ---- ---- 1.813 -.019 1.832 1825 ---- ---- ---- ---- 1.865 -.019 1.884 1850 ---- ---- ---- ---- 1.919 -.020 1.939 1875 ---- ---- ---- ---- 1.976 -.020 1.996 1900 ---- ---- ---- ---- 2.035 -.021 2.056 1925 ---- ---- ---- ---- 2.098 -.021 2.119 1950 ---- ---- ---- ---- 2.163 -.022 2.185 1975 ---- ---- ---- ---- 2.231 -.023 2.254 2000 ---- ---- ---- ---- 2.302 -.023 2.325 2025 ---- ---- ---- ---- 2.376 -.024 2.400 2050 ---- ---- ---- ---- 2.453 -.024 2.477 2075 ---- ---- ---- ---- 2.533 -.025 2.558 2100 ---- ---- ---- ---- 2.616 -.026 2.642 2125 ---- ---- ---- ---- 2.701 -.027 2.728 2150 ---- ---- ---- ---- 2.790 -.028 2.818 2175 ---- ---- ---- ---- 2.883 -.028 2.911 2200 ---- ---- ---- ---- 2.978 -.029 3.007 2225 ---- ---- ---- ---- 3.077 -.030 3.107 2250 ---- ---- ---- ---- 3.180 -.030 3.210 2275 ---- ---- ---- ---- 3.286 -.031 3.317 2300 ---- ---- ---- ---- 3.396 -.032 3.428 2325 ---- ---- ---- ---- 3.510 -.032 3.542 2350 ---- ---- ---- ---- 3.627 -.033 3.660 2375 ---- ---- ---- ---- 3.749 -.034 3.783 2400 ---- ---- ---- ---- 3.875 -.034 3.909 2425 ---- ---- ---- ---- 4.004 -.036 4.040 2450 ---- ---- ---- ---- 4.138 -.036 4.174 2475 ---- ---- ---- ---- 4.276 -.037 4.313 2500 ---- ---- ---- ---- 4.418 -.037 4.455 2525 ---- ---- ---- ---- 4.563 -.038 4.601 2550 ---- ---- ---- ---- 4.713 -.038 4.751 2575 ---- ---- ---- ---- 4.866 -.039 4.905 2600 ---- ---- ---- ---- 5.022 -.040 5.062 2625 ---- ---- ---- ---- 5.182 -.041 5.223 2650 ---- ---- ---- ---- 5.346 -.042 5.388 2675 ---- ---- ---- ---- 5.513 -.042 5.555 2700 ---- ---- ---- ---- 5.683 -.043 5.726 2725 ---- ---- ---- ---- 5.857 -.043 5.900 2750 ---- ---- ---- ---- 6.033 -.044 6.077 2775 ---- ---- ---- ---- 6.212 -.045 6.257 2800 ---- ---- ---- ---- 6.394 -.045 6.439 2825 ---- ---- ---- ---- 6.578 -.046 6.624 2850 ---- ---- ---- ---- 6.765 -.046 6.811 2875 ---- ---- ---- ---- 6.953 -.047 7.000 2900 ---- ---- ---- ---- 7.144 -.047 7.191 2925 ---- ---- ---- ---- 7.337 -.047 7.384 2950 ---- ---- ---- ---- 7.531 -.048 7.579 2975 ---- ---- ---- ---- 7.727 -.048 7.775 3000 ---- ---- ---- ---- 7.924 -.049 7.973 3025 ---- ---- ---- ---- 8.123 -.050 8.173 3050 ---- ---- ---- ---- 8.324 -.050 8.374 3075 ---- ---- ---- ---- 8.525 -.051 8.576 3100 ---- ---- ---- ---- 8.728 -.051 8.779 3125 ---- ---- ---- ---- 8.932 -.051 8.983 3150 ---- ---- ---- ---- 9.137 -.052 9.189 3175 ---- ---- ---- ---- 9.343 -.052 9.395 3200 ---- ---- ---- ---- 9.550 -.052 9.602 3225 ---- ---- ---- ---- 9.758 -.052 9.810 3250 ---- ---- ---- ---- 9.966 -.053 10.019 3275 ---- ---- ---- ---- 10.176 -.053 10.229 3300 ---- ---- ---- ---- 10.386 -.054 10.440 3325 ---- ---- ---- ---- 10.596 -.055 10.651 3350 ---- ---- ---- ---- 10.808 -.054 10.862 3375 ---- ---- ---- ---- 11.020 -.055 11.075 3400 ---- ---- ---- ---- 11.233 -.055 11.288 3425 ---- ---- ---- ---- 11.446 -.056 11.502 3450 ---- ---- ---- ---- 11.660 -.056 11.716 3475 ---- ---- ---- ---- 11.875 -.056 11.931 3500 ---- ---- ---- ---- 12.090 -.056 12.146 3525 ---- ---- ---- ---- 12.305 -.057 12.362 3550 ---- ---- ---- ---- 12.521 -.057 12.578 3575 ---- ---- ---- ---- 12.738 -.057 12.795 3600 ---- ---- ---- ---- 12.955 -.058 13.013 3625 ---- ---- ---- ---- 13.173 -.058 13.231 3650 ---- ---- ---- ---- 13.391 -.058 13.449 3675 ---- ---- ---- ---- 13.610 -.058 13.668 3700 ---- ---- ---- ---- 13.829 -.059 13.888 3725 ---- ---- ---- ---- 14.049 -.059 14.108 3750 ---- ---- ---- ---- 14.270 -.059 14.329 3775 ---- ---- ---- ---- 14.491 -.060 14.551 3800 ---- ---- ---- ---- 14.713 -.060 14.773 3825 ---- ---- ---- ---- 14.936 -.060 14.996 3850 ---- ---- ---- ---- 15.159 -.060 15.219 3875 ---- ---- ---- ---- 15.382 -.061 15.443 3900 ---- ---- ---- ---- 15.606 -.061 15.667 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .830 -.007 .837 1050 ---- ---- ---- ---- .866 -.007 .873 1075 ---- ---- ---- ---- .901 -.008 .909 1100 ---- ---- ---- ---- .937 -.008 .945 1125 ---- ---- ---- ---- .974 -.008 .982 1150 ---- ---- ---- ---- 1.010 -.009 1.019 1175 ---- ---- ---- ---- 1.047 -.009 1.056 1200 ---- ---- ---- ---- 1.085 -.009 1.094 1225 ---- ---- ---- ---- 1.122 -.009 1.131 1250 ---- ---- ---- ---- 1.160 -.010 1.170 1275 ---- ---- ---- ---- 1.198 -.010 1.208 1300 ---- ---- ---- ---- 1.236 -.010 1.246 1325 ---- ---- ---- ---- 1.275 -.010 1.285 1350 ---- ---- ---- ---- 1.313 -.011 1.324 1375 ---- ---- ---- ---- 1.352 -.012 1.364 1400 ---- ---- ---- ---- 1.391 -.012 1.403 1425 ---- ---- ---- ---- 1.431 -.012 1.443 1450 ---- ---- ---- ---- 1.470 -.013 1.483 1475 ---- ---- ---- ---- 1.510 -.013 1.523 1500 ---- ---- ---- ---- 1.550 -.013 1.563 1525 ---- ---- ---- ---- 1.590 -.014 1.604 1550 ---- ---- ---- ---- 1.630 -.014 1.644 1575 ---- ---- ---- ---- 1.671 -.014 1.685 1600 ---- ---- ---- ---- 1.712 -.015 1.727 1625 ---- ---- ---- ---- 1.753 -.015 1.768 1650 ---- ---- ---- ---- 1.795 -.016 1.811 1675 ---- ---- ---- ---- 1.838 -.016 1.854 1700 ---- ---- ---- ---- 1.882 -.017 1.899 1725 ---- ---- ---- ---- 1.928 -.017 1.945 1750 ---- ---- ---- ---- 1.975 -.017 1.992 1775 ---- ---- ---- ---- 2.023 -.018 2.041 1800 ---- ---- ---- ---- 2.074 -.019 2.093 1825 ---- ---- ---- ---- 2.128 -.019 2.147 1850 ---- ---- ---- ---- 2.183 -.020 2.203 1875 ---- ---- ---- ---- 2.242 -.020 2.262 1900 ---- ---- ---- ---- 2.303 -.021 2.324 1925 ---- ---- ---- ---- 2.367 -.022 2.389 1950 ---- ---- ---- ---- 2.434 -.022 2.456 1975 ---- ---- ---- ---- 2.504 -.022 2.526 2000 ---- ---- ---- ---- 2.577 -.023 2.600 2025 ---- ---- ---- ---- 2.653 -.023 2.676 2050 ---- ---- ---- ---- 2.731 -.024 2.755 2075 ---- ---- ---- ---- 2.813 -.025 2.838 2100 ---- ---- ---- ---- 2.897 -.026 2.923 2125 ---- ---- ---- ---- 2.985 -.026 3.011 2150 ---- ---- ---- ---- 3.076 -.026 3.102 2175 ---- ---- ---- ---- 3.169 -.028 3.197 2200 ---- ---- ---- ---- 3.267 -.027 3.294 2225 ---- ---- ---- ---- 3.367 -.029 3.396 2250 ---- ---- ---- ---- 3.471 -.029 3.500 2275 ---- ---- ---- ---- 3.579 -.030 3.609 2300 ---- ---- ---- ---- 3.690 -.031 3.721 2325 ---- ---- ---- ---- 3.805 -.031 3.836 2350 ---- ---- ---- ---- 3.924 -.032 3.956 2375 ---- ---- ---- ---- 4.047 -.033 4.080 2400 ---- ---- ---- ---- 4.174 -.034 4.208 2425 ---- ---- ---- ---- 4.306 -.033 4.339 2450 ---- ---- ---- ---- 4.441 -.034 4.475 2475 ---- ---- ---- ---- 4.580 -.035 4.615 2500 ---- ---- ---- ---- 4.723 -.036 4.759 2525 ---- ---- ---- ---- 4.870 -.036 4.906 2550 ---- ---- ---- ---- 5.021 -.036 5.057 2575 ---- ---- ---- ---- 5.175 -.037 5.212 2600 ---- ---- ---- ---- 5.333 -.038 5.371 2625 ---- ---- ---- ---- 5.495 -.038 5.533 2650 ---- ---- ---- ---- 5.660 -.039 5.699 2675 ---- ---- ---- ---- 5.828 -.040 5.868 2700 ---- ---- ---- ---- 6.000 -.040 6.040 2725 ---- ---- ---- ---- 6.174 -.041 6.215 2750 ---- ---- ---- ---- 6.352 -.041 6.393 2775 ---- ---- ---- ---- 6.532 -.042 6.574 2800 ---- ---- ---- ---- 6.715 -.043 6.758 2825 ---- ---- ---- ---- 6.901 -.043 6.944 2850 ---- ---- ---- ---- 7.089 -.043 7.132 2875 ---- ---- ---- ---- 7.279 -.043 7.322 2900 ---- ---- ---- ---- 7.471 -.044 7.515 2925 ---- ---- ---- ---- 7.664 -.045 7.709 2950 ---- ---- ---- ---- 7.860 -.045 7.905 2975 ---- ---- ---- ---- 8.057 -.045 8.102 3000 ---- ---- ---- ---- 8.255 -.046 8.301 3025 ---- ---- ---- ---- 8.455 -.047 8.502 3050 ---- ---- ---- ---- 8.657 -.046 8.703 3075 ---- ---- ---- ---- 8.859 -.047 8.906 3100 ---- ---- ---- ---- 9.063 -.047 9.110 3125 ---- ---- ---- ---- 9.268 -.048 9.316 3150 ---- ---- ---- ---- 9.474 -.048 9.522 3175 ---- ---- ---- ---- 9.680 -.049 9.729 3200 ---- ---- ---- ---- 9.888 -.049 9.937 3225 ---- ---- ---- ---- 10.097 -.049 10.146 3250 ---- ---- ---- ---- 10.306 -.049 10.355 3275 ---- ---- ---- ---- 10.516 -.049 10.565 3300 ---- ---- ---- ---- 10.726 -.050 10.776 3325 ---- ---- ---- ---- 10.938 -.050 10.988 3350 ---- ---- ---- ---- 11.150 -.050 11.200 3375 ---- ---- ---- ---- 11.362 -.051 11.413 3400 ---- ---- ---- ---- 11.575 -.052 11.627 3425 ---- ---- ---- ---- 11.789 -.051 11.840 3450 ---- ---- ---- ---- 12.003 -.052 12.055 3475 ---- ---- ---- ---- 12.218 -.052 12.270 3500 ---- ---- ---- ---- 12.433 -.053 12.486 3525 ---- ---- ---- ---- 12.649 -.053 12.702 3550 ---- ---- ---- ---- 12.865 -.053 12.918 3575 ---- ---- ---- ---- 13.082 -.053 13.135 3600 ---- ---- ---- ---- 13.299 -.054 13.353 3625 ---- ---- ---- ---- 13.517 -.054 13.571 3650 ---- ---- ---- ---- 13.735 -.054 13.789 3675 ---- ---- ---- ---- 13.954 -.054 14.008 3700 ---- ---- ---- ---- 14.174 -.054 14.228 3725 ---- ---- ---- ---- 14.394 -.054 14.448 3750 ---- ---- ---- ---- 14.615 -.054 14.669 3775 ---- ---- ---- ---- 14.836 -.055 14.891 3800 ---- ---- ---- ---- 15.058 -.055 15.113 3825 ---- ---- ---- ---- 15.280 -.056 15.336 3850 ---- ---- ---- ---- 15.503 -.056 15.559 3875 ---- ---- ---- ---- 15.727 -.056 15.783 3900 ---- ---- ---- ---- 15.951 -.056 16.007 3925 ---- ---- ---- ---- 16.176 -.056 16.232 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.414 -.010 1.424 1325 ---- ---- ---- ---- 1.455 -.011 1.466 1350 ---- ---- ---- ---- 1.496 -.011 1.507 1375 ---- ---- ---- ---- 1.538 -.011 1.549 1400 ---- ---- ---- ---- 1.580 -.011 1.591 1425 ---- ---- ---- ---- 1.621 -.012 1.633 1450 ---- ---- ---- ---- 1.663 -.013 1.676 1475 ---- ---- ---- ---- 1.705 -.013 1.718 1500 ---- ---- ---- ---- 1.747 -.014 1.761 1525 ---- ---- ---- ---- 1.790 -.013 1.803 1550 ---- ---- ---- ---- 1.832 -.014 1.846 1575 ---- ---- ---- ---- 1.874 -.015 1.889 1600 ---- ---- ---- ---- 1.917 -.015 1.932 1625 ---- ---- ---- ---- 1.960 -.015 1.975 1650 ---- ---- ---- ---- 2.003 -.016 2.019 1675 ---- ---- ---- ---- 2.047 -.016 2.063 1700 ---- ---- ---- ---- 2.092 -.016 2.108 1725 ---- ---- ---- ---- 2.138 -.017 2.155 1750 ---- ---- ---- ---- 2.185 -.017 2.202 1775 ---- ---- ---- ---- 2.234 -.018 2.252 1800 ---- ---- ---- ---- 2.285 -.018 2.303 1825 ---- ---- ---- ---- 2.337 -.019 2.356 1850 ---- ---- ---- ---- 2.393 -.019 2.412 1875 ---- ---- ---- ---- 2.450 -.020 2.470 1900 ---- ---- ---- ---- 2.511 -.020 2.531 1925 ---- ---- ---- ---- 2.575 -.020 2.595 1950 ---- ---- ---- ---- 2.641 -.021 2.662 1975 ---- ---- ---- ---- 2.710 -.022 2.732 2000 ---- ---- ---- ---- 2.782 -.022 2.804 2025 ---- ---- ---- ---- 2.857 -.023 2.880 2050 ---- ---- ---- ---- 2.935 -.023 2.958 2075 ---- ---- ---- ---- 3.016 -.024 3.040 2100 ---- ---- ---- ---- 3.100 -.024 3.124 2125 ---- ---- ---- ---- 3.186 -.026 3.212 2150 ---- ---- ---- ---- 3.276 -.026 3.302 2175 ---- ---- ---- ---- 3.369 -.026 3.395 2200 ---- ---- ---- ---- 3.465 -.027 3.492 2225 ---- ---- ---- ---- 3.564 -.028 3.592 2250 ---- ---- ---- ---- 3.667 -.028 3.695 2275 ---- ---- ---- ---- 3.773 -.029 3.802 2300 ---- ---- ---- ---- 3.883 -.030 3.913 2325 ---- ---- ---- ---- 3.997 -.030 4.027 2350 ---- ---- ---- ---- 4.114 -.031 4.145 2375 ---- ---- ---- ---- 4.235 -.032 4.267 2400 ---- ---- ---- ---- 4.361 -.032 4.393 2425 ---- ---- ---- ---- 4.490 -.033 4.523 2450 ---- ---- ---- ---- 4.624 -.033 4.657 2475 ---- ---- ---- ---- 4.761 -.034 4.795 2500 ---- ---- ---- ---- 4.903 -.034 4.937 2525 ---- ---- ---- ---- 5.048 -.035 5.083 2550 ---- ---- ---- ---- 5.197 -.036 5.233 2575 ---- ---- ---- ---- 5.350 -.036 5.386 2600 ---- ---- ---- ---- 5.507 -.037 5.544 2625 ---- ---- ---- ---- 5.667 -.038 5.705 2650 ---- ---- ---- ---- 5.831 -.038 5.869 2675 ---- ---- ---- ---- 5.999 -.038 6.037 2700 ---- ---- ---- ---- 6.169 -.039 6.208 2725 ---- ---- ---- ---- 6.343 -.040 6.383 2750 ---- ---- ---- ---- 6.520 -.040 6.560 2775 ---- ---- ---- ---- 6.700 -.040 6.740 2800 ---- ---- ---- ---- 6.883 -.040 6.923 2825 ---- ---- ---- ---- 7.068 -.041 7.109 2850 ---- ---- ---- ---- 7.255 -.042 7.297 2875 ---- ---- ---- ---- 7.445 -.042 7.487 2900 ---- ---- ---- ---- 7.637 -.043 7.680 2925 ---- ---- ---- ---- 7.831 -.043 7.874 2950 ---- ---- ---- ---- 8.027 -.043 8.070 2975 ---- ---- ---- ---- 8.224 -.044 8.268 3000 ---- ---- ---- ---- 8.423 -.044 8.467 3025 ---- ---- ---- ---- 8.624 -.044 8.668 3050 ---- ---- ---- ---- 8.826 -.044 8.870 3075 ---- ---- ---- ---- 9.029 -.044 9.073 3100 ---- ---- ---- ---- 9.233 -.045 9.278 3125 ---- ---- ---- ---- 9.438 -.046 9.484 3150 ---- ---- ---- ---- 9.645 -.046 9.691 3175 ---- ---- ---- ---- 9.852 -.046 9.898 3200 ---- ---- ---- ---- 10.060 -.047 10.107 3225 ---- ---- ---- ---- 10.269 -.047 10.316 3250 ---- ---- ---- ---- 10.479 -.047 10.526 3275 ---- ---- ---- ---- 10.690 -.047 10.737 3300 ---- ---- ---- ---- 10.901 -.048 10.949 3325 ---- ---- ---- ---- 11.113 -.048 11.161 3350 ---- ---- ---- ---- 11.326 -.048 11.374 3375 ---- ---- ---- ---- 11.539 -.048 11.587 3400 ---- ---- ---- ---- 11.753 -.048 11.801 3425 ---- ---- ---- ---- 11.967 -.049 12.016 3450 ---- ---- ---- ---- 12.182 -.049 12.231 3475 ---- ---- ---- ---- 12.398 -.049 12.447 3500 ---- ---- ---- ---- 12.614 -.050 12.664 3525 ---- ---- ---- ---- 12.830 -.050 12.880 3550 ---- ---- ---- ---- 13.047 -.051 13.098 3575 ---- ---- ---- ---- 13.265 -.050 13.315 3600 ---- ---- ---- ---- 13.482 -.051 13.533 3625 ---- ---- ---- ---- 13.699 -.051 13.750 3650 ---- ---- ---- ---- 13.917 -.051 13.968 3675 ---- ---- ---- ---- 14.133 -.052 14.185 3700 ---- ---- ---- ---- 14.350 -.051 14.401 3725 ---- ---- ---- ---- 14.566 -.052 14.618 3750 ---- ---- ---- ---- 14.781 -.052 14.833 3775 ---- ---- ---- ---- 14.997 -.052 15.049 3800 ---- ---- ---- ---- 15.213 -.052 15.265 3825 ---- ---- ---- ---- 15.430 -.052 15.482 3850 ---- ---- ---- ---- 15.647 -.053 15.700 3875 ---- ---- ---- ---- 15.864 -.054 15.918 3900 ---- ---- ---- ---- 16.083 -.053 16.136 3925 ---- ---- ---- ---- 16.301 -.054 16.355 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1750 ---- ---- ---- ---- 5.648 +.124 5.524 1775 ---- ---- ---- ---- 5.398 +.124 5.274 1800 ---- ---- ---- ---- 5.148 +.124 5.024 1825 ---- ---- ---- ---- 4.898 +.124 4.774 1850 ---- ---- ---- ---- 4.648 +.124 4.524 1875 ---- ---- ---- ---- 4.398 +.124 4.274 1900 ---- ---- ---- ---- 4.148 +.124 4.024 1925 ---- ---- ---- ---- 3.898 +.123 3.775 1950 ---- ---- ---- ---- 3.648 +.122 3.526 1975 ---- ---- ---- ---- 3.398 +.121 3.277 2000 ---- ---- ---- ---- 3.149 +.121 3.028 2025 ---- ---- ---- ---- 2.900 +.120 2.780 2050 ---- ---- ---- ---- 2.651 +.119 2.532 2075 ---- ---- ---- ---- 2.404 +.119 2.285 2100 ---- ---- ---- ---- 2.157 +.117 2.040 1 2125 ---- ---- 1.769A 1.769A 1.912 +.115 1.797 2150 ---- 1.754B 1.527A 1.527A 1.669 +.111 1.558 2155 ---- ---- ---- ---- 1.621 +.110 1.511 2160 ---- ---- ---- ---- 1.573 +.109 1.464 2165 ---- ---- ---- ---- 1.525 +.107 1.418 2170 ---- ---- ---- ---- 1.477 +.105 1.372 2175 ---- 1.599B 1.292A 1.292A 1.430 +.104 1.326 2180 ---- ---- ---- ---- 1.382 +.101 1.281 2185 ---- ---- ---- ---- 1.335 +.099 1.236 2190 ---- ---- ---- ---- 1.288 +.097 1.191 2195 ---- ---- ---- ---- 1.242 +.095 1.147 2200 ---- 1.362B 1.068A 1.068A 1.196 +.092 1.104 2205 ---- ---- ---- ---- 1.150 +.089 1.061 2210 ---- ---- ---- ---- 1.105 +.087 1.018 3 2215 ---- .990B ---- ---- 1.060 +.083 .977 1 2220 ---- .950B ---- ---- 1.016 +.080 .936 2 2225 ---- 1.133B .856A .856A .973 +.077 .896 2 2230 ---- .882B ---- ---- .930 +.074 .856 2235 ---- .840B ---- ---- .888 +.070 .818 2240 ---- .799B ---- ---- .847 +.067 .780 2245 ---- .755B ---- ---- .806 +.063 .743 2250 ---- .917B .667A .667A .766 +.059 1 .707 2255 ---- .676B ---- ---- .728 +.056 .672 2260 ---- ---- .628A .628A .690 +.052 .638 2265 ---- ---- .596A .596A .653 +.047 .606 2270 ---- .599B .547A .547A .617 +.043 .574 2275 ---- .717B .500A .500A .582 +.039 1 .543 2280 ---- .639B .471A .471A .548 +.035 .513 2285 ---- .638B .442A .442A .515 +.030 .485 12 2290 ---- .603B .415A .415A .483 +.026 .457 2295 ---- .569B .387A .387A .453 +.023 .430 2300 .487 .545B .363A .363A .423 +.018 7 .405 2305 ---- .506B .338A .338A .395 +.014 .381 2 1 2310 ---- .484B .315A .315A .368 +.011 .357 2315 ---- .455B .294A .294A .343 +.008 .335 1 2320 ---- .425B .273A .273A .319 +.005 35 .314 2 2325 .383 .399B .253A .253A .296 +.002 4 .294 2 2 2330 ---- .373B .234A .234A .275 .000 .275 7 2335 ---- .349B .217A .217A .254 -.002 .256 2340 ---- .326B .200A .200A .236 -.003 .239 2345 ---- .303B .185A .185A .218 -.005 .223 2350 .215 .281B .170A .170A .201 -.007 30 .208 24 24 2355 ---- .262B .157A .157A .186 -.008 .194 1 18 2360 ---- .242B .145A .145A .172 -.009 .181 1 2365 ---- .225B .133A .133A .158 -.011 .169 2370 .200 .209B .123A .123A .146 -.011 13 .157 2375 .181 .193B .113A .190B .134 -.013 3 .147 2 2 2380 ---- .177B .105A .105A .124 -.013 .137 29 2385 ---- .166B .096A .096A .114 -.014 .128 2390 ---- .153B .089A .089A .105 -.014 70 .119 1 2395 ---- .142B .082A .082A .097 -.014 .111 2400 .120 .131B .076A .076A .089 -.015 6 .104 2 2 2405 ---- .121B .070A .070A .082 -.015 .097 2410 ---- .112B .065A .065A .076 -.015 .091 2 2415 ---- .104B .061A .104B .070 -.015 .085 24 2420 ---- .097B .057A .097B .065 -.015 .080 2425 ---- .091B .054A .091B .060 -.015 .075 2430 ---- .084B .050A .084B .056 -.015 .071 5 2435 ---- .079B .047A .079B .052 -.015 .067 2440 ---- .074B .044A .074B .049 -.014 .063 2445 ---- .069B .042A .069B .045 -.014 .059 2450 ---- .064B .040A .064B .043 -.013 .056 1 7 2455 ---- .061B .037A .061B .040 -.013 .053 2460 ---- .057B .036A .057B .037 -.013 .050 2465 ---- .054B .033A .054B .035 -.013 .048 2470 ---- .051B .032A .051B .033 -.012 .045 2475 ---- .048B .030A .048B .031 -.012 .043 10 2480 ---- .044B .029A .044B .030 -.011 .041 2485 ---- .042B .028A .042B .028 -.011 .039 2490 ---- .040B .027A .040B .027 -.010 .037 2495 ---- .038B .026A .038B .025 -.011 .036 2500 ---- .036B .025A .036B .024 -.010 .034 2505 ---- .034B .024A .034B .023 -.010 .033 2510 ---- .033B .024A .033B .022 -.009 .031 2515 ---- .031B .023A .031B .021 -.009 .030 2520 ---- .030B .022A .030B .020 -.009 .029 2525 ---- .029B .021A .029B .019 -.009 .028 2530 .026 .028B .021A .028B .018 -.009 1 .027 1 2535 ---- .027B .020A .027B .017 -.009 .026 2540 ---- .026B .019A .026B .016 -.009 .025 2545 ---- .025B .019A .025B .016 -.008 .024 2550 .016 .016 .016 .016 .015 -.008 1 .023 1 2555 ---- ---- .018A .018A .015 -.008 .023 2560 ---- ---- .017A .017A .014 -.008 .022 2565 ---- ---- .017A .017A .014 -.007 .021 2575 ---- ---- .016A .016A .013 -.007 .020 2600 ---- ---- .015A .015A .011 -.006 .017 1 1 2625 ---- ---- .013A .013A .009 -.006 .015 2650 ---- ---- .012A .012A .008 -.005 .013 14 2675 ---- ---- .011A .011A .008 -.004 .012 13 2700 ---- ---- ---- ---- .007 -.004 .011 1 2725 ---- ---- ---- ---- .006 -.004 .010 1 2750 ---- ---- ---- ---- .006 -.003 .009 1 2775 ---- ---- ---- ---- .005 -.004 .009 2800 ---- ---- ---- ---- .005 -.003 .008 2825 ---- ---- ---- ---- .005 -.003 .008 2850 ---- ---- ---- ---- .005 -.002 .007 2875 ---- ---- ---- ---- .005 -.002 .007 2900 ---- ---- ---- ---- .004 -.003 .007 2925 ---- ---- ---- ---- .004 -.003 .007 2950 ---- ---- ---- ---- .004 -.002 .006 2975 ---- ---- ---- ---- .004 -.002 .006 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.003 .004 1975 ---- ---- ---- ---- .002 -.003 .005 2000 ---- ---- ---- ---- .003 -.003 .006 1 2025 ---- ---- ---- ---- .004 -.004 .008 2050 ---- ---- ---- ---- .005 -.005 .010 2075 ---- ---- .012A .012A .008 -.005 .013 1 1 2100 ---- ---- .015A .015A .011 -.007 .018 1 1 2125 .018 .018 .018 .018 .016 -.009 1 .025 25 2150 ---- ---- .023A .023A .023 -.013 .036 10 2155 ---- ---- .025A .025A .024 -.015 .039 2160 ---- ---- .026A .026A .026 -.016 .042 2165 ---- ---- .028A .028A .028 -.017 .045 2170 ---- ---- .030A .030A .031 -.018 .049 2175 ---- ---- .032A .032A .033 -.020 .053 1 2180 ---- ---- .034A .034A .036 -.022 .058 2185 ---- ---- .036A .036A .039 -.024 .063 2190 ---- ---- .039A .039A .042 -.026 .068 8 2195 ---- ---- .042A .042A .045 -.029 .074 21 2200 ---- ---- .045A .045A .049 -.032 .081 138 2205 .050 .050 .048A .048A .053 -.035 2 .088 2 2 2210 ---- ---- .052A .052A .058 -.038 .096 15 2215 ---- ---- .056A .056A .063 -.041 .104 2220 ---- ---- .061A .061A .069 -.044 .113 2225 ---- ---- .066A .066A .076 -.047 .123 7 6 2230 ---- ---- .071A .071A .083 -.050 .133 2235 ---- ---- .078A .078A .091 -.054 .145 2240 ---- ---- .084A .084A .099 -.058 .157 2245 ---- ---- .092A .092A .109 -.061 .170 2250 .141 .141 .100A .124A .119 -.065 3 .184 163 2255 ---- ---- .108A .108A .130 -.069 .199 2260 ---- ---- .118A .118A .143 -.072 .215 2265 ---- ---- .128A .128A .156 -.076 .232 2270 ---- ---- .139A .139A .169 -.081 .250 2275 .169 .213 .151A .151A .184 -.085 4 .269 62 2280 ---- ---- .164A .164A .200 -.089 .289 2285 ---- ---- .178A .178A .217 -.094 .311 2290 ---- ---- .192A .192A .236 -.097 .333 2295 ---- ---- .209A .209A .255 -.102 .357 2300 ---- ---- .226A .226A .276 -.105 .381 71 2305 .323 .323 .245A .344B .297 -.110 3 .407 2310 ---- ---- .265A .265A .321 -.112 .433 5 2315 ---- ---- .286A .286A .345 -.116 .461 2320 ---- ---- .308A .308A .371 -.119 .490 2325 ---- .521B .330A .521B .398 -.121 .519 2330 ---- .553B .355A .551B .426 -.124 .550 2335 ---- .585B .381A .584B .456 -.126 .582 4 2340 ---- .619B .408A .618B .487 -.128 .615 2345 ---- .656B .436A .654B .520 -.129 .649 2350 ---- .688B .464A .688B .553 -.131 .684 19 2355 ---- ---- .494A .494A .587 -.133 .720 2360 ---- ---- .547A .547A .623 -.133 .756 2365 ---- ---- .579A .579A .660 -.134 .794 2370 ---- ---- .648A .648A .697 -.135 .832 2375 ---- .883B .624A .883B .736 -.136 .872 2380 ---- ---- .865A .865A .775 -.137 .912 2385 ---- ---- .902A .902A .815 -.137 .952 2390 ---- ---- .938A .938A .856 -.138 .994 2395 ---- ---- .976A .976A .898 -.138 1.036 2400 ---- 1.093B .811A 1.093B .940 -.139 1.079 2405 ---- ---- 1.055A 1.055A .983 -.139 1.122 2410 ---- ---- 1.095A 1.095A 1.027 -.139 1.166 2415 ---- ---- 1.137A 1.137A 1.071 -.139 1.210 2420 ---- ---- 1.179A 1.179A 1.116 -.139 1.255 2425 ---- 1.317B 1.016A 1.317B 1.161 -.139 1.300 2430 ---- ---- 1.263A 1.263A 1.207 -.138 1.345 2435 ---- ---- 1.305A 1.305A 1.253 -.138 1.391 2440 ---- ---- 1.346A 1.346A 1.299 -.138 1.437 2445 ---- ---- 1.397A 1.397A 1.346 -.137 1.483 2450 ---- 1.550B 1.236A 1.550B 1.393 -.137 1.530 2455 ---- ---- ---- ---- 1.440 -.137 1.577 2460 ---- ---- ---- ---- 1.488 -.136 1.624 2465 ---- ---- ---- ---- 1.536 -.136 1.672 2470 ---- ---- ---- ---- 1.584 -.135 1.719 2475 ---- 1.789B 1.468A 1.789B 1.632 -.135 1.767 2480 ---- ---- ---- ---- 1.680 -.135 1.815 2485 ---- ---- ---- ---- 1.728 -.135 1.863 2490 ---- ---- ---- ---- 1.777 -.134 1.911 2495 ---- ---- ---- ---- 1.825 -.135 1.960 2 2500 ---- 2.031B 1.708A 2.031B 1.874 -.134 2.008 4 2505 ---- ---- ---- ---- 1.923 -.134 2.057 1 2510 ---- ---- ---- ---- 1.972 -.133 2.105 2 2515 ---- ---- ---- ---- 2.021 -.133 2.154 1 2520 ---- ---- ---- ---- 2.070 -.133 2.203 2525 ---- ---- 1.950A 1.950A 2.119 -.133 2.252 2530 ---- ---- ---- ---- 2.168 -.132 2.300 2535 ---- ---- ---- ---- 2.217 -.132 2.349 2540 ---- ---- ---- ---- 2.266 -.133 2.399 2545 ---- ---- ---- ---- 2.316 -.132 2.448 2550 ---- ---- ---- ---- 2.365 -.132 2.497 2555 ---- ---- ---- ---- 2.414 -.132 2.546 2560 ---- ---- ---- ---- 2.464 -.131 2.595 2565 ---- ---- ---- ---- 2.513 -.131 2.644 2575 ---- ---- ---- ---- 2.612 -.131 2.743 2600 ---- ---- ---- ---- 2.860 -.130 2.990 2625 ---- ---- ---- ---- 3.109 -.129 3.238 2650 ---- ---- ---- ---- 3.358 -.128 3.486 2675 ---- ---- ---- ---- 3.607 -.128 3.735 2700 ---- ---- ---- ---- 3.856 -.128 3.984 2725 ---- ---- ---- ---- 4.105 -.128 4.233 2750 ---- ---- ---- ---- 4.355 -.127 4.482 2775 ---- ---- ---- ---- 4.604 -.127 4.731 2800 ---- ---- ---- ---- 4.854 -.126 4.980 2825 ---- ---- ---- ---- 5.104 -.126 5.230 2850 ---- ---- ---- ---- 5.354 -.125 5.479 2875 ---- ---- ---- ---- 5.603 -.126 5.729 2900 ---- ---- ---- ---- 5.853 -.126 5.979 2925 ---- ---- ---- ---- 6.103 -.125 6.228 2950 ---- ---- ---- ---- 6.353 -.125 6.478 2975 ---- ---- ---- ---- 6.603 -.125 6.728 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- ---- ---- ---- 5.648 +.124 5.524 1775 ---- ---- ---- ---- 5.398 +.124 5.274 1800 ---- ---- ---- ---- 5.148 +.124 5.024 1825 ---- ---- ---- ---- 4.898 +.124 4.774 1850 ---- ---- ---- ---- 4.648 +.124 4.524 1875 ---- ---- ---- ---- 4.398 +.123 4.275 1900 ---- ---- ---- ---- 4.149 +.123 4.026 1925 ---- ---- ---- ---- 3.899 +.122 3.777 1950 ---- ---- ---- ---- 3.651 +.123 3.528 1975 ---- ---- ---- ---- 3.402 +.121 3.281 2000 ---- ---- ---- ---- 3.154 +.121 3.033 2025 ---- ---- ---- ---- 2.907 +.120 2.787 2050 ---- ---- ---- ---- 2.661 +.118 2.543 2075 ---- ---- ---- ---- 2.416 +.115 2.301 2100 ---- 2.228B 2.032A 2.032A 2.173 +.112 2.061 2125 ---- 2.103B 1.796A 1.796A 1.933 +.106 1.827 2150 ---- 1.864B 1.564A 1.564A 1.698 +.100 1.598 2155 ---- ---- ---- ---- 1.651 +.097 1.554 2160 ---- ---- ---- ---- 1.605 +.096 1.509 2165 ---- ---- ---- ---- 1.559 +.094 1.465 2170 ---- ---- ---- ---- 1.514 +.092 1.422 2175 ---- 1.632B 1.344A 1.344A 1.469 +.090 1.379 2180 ---- ---- ---- ---- 1.424 +.088 1.336 2185 ---- 1.304B ---- ---- 1.380 +.086 1.294 2190 ---- 1.283B ---- ---- 1.336 +.083 1.253 2195 ---- 1.240B ---- ---- 1.292 +.080 1.212 2200 ---- 1.405B 1.132A 1.132A 1.249 +.078 1.171 2205 ---- 1.153B ---- ---- 1.207 +.075 1.132 2210 ---- 1.110B ---- ---- 1.165 +.072 1.093 2215 ---- 1.068B ---- ---- 1.124 +.070 1.054 2220 ---- 1.026B ---- ---- 1.083 +.066 1.017 2225 ---- 1.192B .940A .940A 1.043 +.064 .979 2230 ---- .944B ---- ---- 1.004 +.061 .943 2235 ---- ---- ---- ---- .965 +.058 .907 2240 ---- ---- ---- ---- .927 +.055 .872 2245 ---- ---- .829A .829A .890 +.052 .838 2250 ---- .992B .764A .764A .854 +.050 .804 2255 ---- .776B .766A .766A .818 +.047 .771 2260 ---- .802B .734A .734A .783 +.044 .739 2265 ---- .791B .685A .685A .749 +.042 .707 2270 ---- .805B .654A .654A .715 +.038 .677 2275 ---- .811B .607A .607A .683 +.036 .647 2280 ---- .772B .579A .579A .651 +.033 .618 1 1 2285 ---- .739B .549A .549A .620 +.030 .590 2290 ---- .707B .524A .524A .591 +.028 .563 2295 ---- .676B .499A .499A .562 +.025 .537 1 2300 ---- .647B .474A .474A .534 +.023 .511 3 2305 ---- .616B .449A .449A .507 +.020 .487 2310 ---- .588B .427A .427A .481 +.017 .464 2315 ---- .561B .404A .404A .456 +.015 .441 2320 ---- .534B .384A .384A .432 +.012 .420 2325 ---- .508B .364A .364A .409 +.009 .400 2330 ---- .484B .344A .344A .387 +.007 .380 2335 ---- .460B .326A .326A .366 +.005 .361 9 2340 ---- .437B .309A .309A .346 +.003 .343 2345 ---- .415B .292A .292A .327 +.001 .326 2350 ---- .394B .274A .274A .309 -.001 .310 2355 ---- .372B .259A .259A .292 -.002 .294 2360 ---- .354B .245A .245A .275 -.004 .279 2365 ---- .334B .231A .231A .260 -.005 .265 2370 ---- .316B .215A .215A .245 -.006 .251 2375 ---- .299B .202A .202A .231 -.007 .238 2380 ---- .284B .191A .191A .217 -.008 .225 2385 ---- .269B .180A .180A .205 -.009 .214 2390 ---- .253B .169A .169A .193 -.009 .202 2395 ---- .240B .160A .160A .181 -.011 .192 2400 .170 .226B .151A .151A .171 -.011 1 .182 2405 ---- .212B .142A .142A .161 -.011 .172 3 3 2410 ---- .202B .134A .134A .151 -.012 .163 2415 ---- .189B .126A .126A .142 -.012 .154 2420 ---- .178B .119A .119A .134 -.012 .146 2 2 2425 ---- .168B .113A .113A .126 -.013 .139 4 4 2430 ---- .159B .107A .107A .119 -.013 .132 2435 ---- .150B .101A .101A .112 -.013 .125 2440 ---- .141B .095A .095A .106 -.013 .119 2445 ---- .134B .090A .134B .100 -.013 .113 2450 ---- .126B .086A .126B .094 -.013 .107 1 2455 ---- .119B .081A .119B .089 -.013 .102 2460 ---- .113B .076A .113B .084 -.013 .097 2465 ---- .107B .073A .107B .079 -.013 .092 2470 ---- .102B .070A .102B .075 -.013 .088 2475 ---- .097B .066A .097B .071 -.013 .084 2480 ---- .091B .063A .091B .067 -.013 .080 2485 ---- .087B .060A .087B .064 -.012 .076 2490 ---- .083B .057A .083B .061 -.012 .073 2495 ---- .079B .055A .079B .057 -.012 .069 2500 ---- .075B .053A .075B .055 -.011 .066 2 1 2505 ---- .071B .050A .071B .052 -.011 .063 2510 ---- .068B .049A .068B .050 -.011 .061 2515 ---- .064B .046A .064B .047 -.011 .058 2520 ---- .061B .044A .061B .045 -.011 .056 2525 ---- .059B .043A .059B .043 -.010 .053 2530 ---- .056B .041A .056B .041 -.010 .051 2535 ---- .054B .039A .054B .039 -.010 .049 2550 ---- .047B .035A .047B .035 -.008 .043 2575 ---- .039B .031A .039B .028 -.008 .036 2600 ---- .033B .027A .033B .024 -.006 .030 2625 ---- .027B .024A .027B .020 -.006 .026 2650 ---- ---- .022A .022A .018 -.005 .023 2675 ---- ---- .020A .020A .016 -.005 .021 2700 .016 .016 .016 .016 .014 -.006 1 .020 2725 ---- ---- .017A .017A .013 -.006 .019 2750 ---- ---- .016A .016A .012 -.006 .018 2775 ---- ---- .015A .015A .011 -.006 .017 2800 .012 .012 .012 .012 .010 -.006 1 .016 12 12 2825 ---- ---- .013A .013A .009 -.006 .015 2850 ---- ---- .013A .013A .009 -.005 .014 2875 ---- ---- ---- ---- .008 -.004 .012 6 2900 ---- ---- ---- ---- .008 -.003 .011 2925 ---- ---- ---- ---- .007 -.003 .010 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options PUT 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 .000 .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .008 -.003 .011 2000 ---- ---- ---- ---- .010 -.004 .014 2025 ---- ---- .017A .017A .013 -.005 .018 2050 ---- ---- .020A .020A .017 -.006 .023 2075 ---- ---- .024A .024A .022 -.009 .031 2100 ---- ---- .029A .029A .029 -.012 .041 2125 ---- ---- .037A .037A .038 -.018 .056 1 2150 ---- ---- .049A .049A .052 -.025 .077 1 2155 ---- ---- .052A .052A .056 -.026 .082 2160 ---- ---- .055A .055A .060 -.028 .088 2165 ---- ---- .059A .059A .064 -.030 .094 2170 ---- ---- .063A .063A .068 -.032 .100 2175 ---- ---- .067A .067A .073 -.034 .107 2180 ---- ---- .071A .071A .078 -.037 .115 2 2 2185 ---- ---- .075A .075A .084 -.039 .123 2190 ---- ---- .080A .080A .090 -.041 .131 200 2195 ---- ---- .085A .085A .096 -.044 .140 2 2 2200 ---- ---- .091A .091A .103 -.047 .150 1 2205 ---- ---- .097A .097A .111 -.049 .160 2210 ---- ---- .104A .104A .119 -.052 .171 2215 ---- ---- .111A .111A .128 -.054 .182 2220 ---- ---- .119A .119A .137 -.057 .194 2225 ---- ---- .127A .127A .147 -.060 .207 2230 ---- ---- .136A .136A .158 -.062 .220 2235 ---- ---- .146A .146A .169 -.066 .235 2240 ---- ---- .156A .156A .181 -.068 .249 2245 ---- ---- .167A .167A .193 -.072 .265 2250 ---- ---- .178A .178A .207 -.074 .281 2255 ---- ---- .191A .191A .221 -.077 .298 2260 ---- ---- .202A .202A .236 -.080 .316 2 2265 ---- ---- .216A .216A .252 -.082 .334 2270 ---- ---- .230A .230A .268 -.085 .353 2275 ---- ---- .247A .247A .286 -.088 .374 2280 ---- ---- .263A .263A .304 -.090 .394 2285 ---- ---- .280A .280A .323 -.093 .416 2290 ---- ---- .297A .297A .343 -.096 .439 2295 ---- ---- .316A .316A .364 -.099 .463 2300 .418 .490B .334A .393A .386 -.101 3 .487 2305 ---- .516B .354A .516B .409 -.104 .513 2310 ---- .544B .376A .544B .433 -.107 .540 2315 ---- .572B .398A .572B .458 -.109 .567 2320 ---- .600B .420A .600B .484 -.112 .596 2325 ---- .631B .444A .631B .511 -.114 .625 2330 ---- .661B .468A .660B .539 -.116 .655 2335 ---- .693B .494A .692B .568 -.118 .686 2340 ---- .726B .520A .725B .598 -.120 .718 2345 ---- .757B .548A .756B .629 -.122 .751 2350 ---- .791B .575A .790B .661 -.124 .785 2355 ---- .828B .605A .827B .693 -.126 .819 2360 ---- .864B .635A .863B .727 -.127 .854 2365 ---- ---- .665A .665A .761 -.128 .889 2370 ---- ---- .721A .721A .796 -.129 .925 2375 ---- .965B .730A .965B .832 -.130 .962 2380 ---- ---- .819A .819A .868 -.132 1.000 2385 ---- ---- .855A .855A .905 -.133 1.038 2390 ---- ---- 1.041A 1.041A .943 -.133 1.076 2395 ---- ---- 1.076A 1.076A .982 -.134 1.116 2400 ---- 1.163B .904A 1.163B 1.021 -.135 1.156 2405 ---- ---- 1.150A 1.150A 1.061 -.135 1.196 2410 ---- ---- 1.189A 1.189A 1.101 -.136 1.237 2415 ---- ---- 1.228A 1.228A 1.142 -.136 1.278 2420 ---- ---- 1.268A 1.268A 1.184 -.136 1.320 2425 ---- 1.374B 1.097A 1.374B 1.226 -.136 1.362 2430 ---- ---- 1.349A 1.349A 1.269 -.136 1.405 2435 ---- ---- 1.390A 1.390A 1.312 -.136 1.448 2440 ---- ---- 1.432A 1.432A 1.355 -.137 1.492 2445 ---- ---- 1.474A 1.474A 1.399 -.137 1.536 2450 ---- 1.595B 1.304A 1.595B 1.443 -.137 1.580 2455 ---- ---- 1.560A 1.560A 1.488 -.137 1.625 2460 ---- ---- 1.603A 1.603A 1.533 -.137 1.670 2465 ---- ---- 1.647A 1.647A 1.578 -.137 1.715 2470 ---- ---- 1.691A 1.691A 1.624 -.137 1.761 2475 ---- 1.824B 1.521A 1.824B 1.670 -.136 1.806 2480 ---- ---- 1.780A 1.780A 1.716 -.136 1.852 2485 ---- ---- 1.825A 1.825A 1.763 -.136 1.899 2490 ---- ---- 1.880A 1.880A 1.809 -.136 1.945 2495 ---- ---- ---- ---- 1.856 -.136 1.992 2500 ---- 2.058B 1.748A 2.058B 1.903 -.136 2.039 2505 ---- ---- ---- ---- 1.951 -.135 2.086 2510 ---- ---- ---- ---- 1.998 -.135 2.133 2515 ---- ---- ---- ---- 2.046 -.134 2.180 2520 ---- ---- ---- ---- 2.093 -.135 2.228 2525 ---- 2.297B 1.980A 2.297B 2.141 -.134 2.275 2530 ---- ---- ---- ---- 2.189 -.134 2.323 2535 ---- ---- ---- ---- 2.238 -.133 2.371 2550 ---- 2.538B 2.220A 2.538B 2.383 -.132 2.515 2575 ---- 2.782B 2.460A 2.782B 2.626 -.131 2.757 2600 ---- ---- 2.704A 2.704A 2.871 -.130 3.001 2625 ---- ---- ---- ---- 3.118 -.129 3.247 2650 ---- ---- ---- ---- 3.365 -.129 3.494 2675 ---- ---- ---- ---- 3.613 -.128 3.741 2700 ---- ---- ---- ---- 3.861 -.129 3.990 2725 ---- ---- ---- ---- 4.109 -.130 4.239 2750 ---- ---- ---- ---- 4.358 -.129 4.487 2775 ---- ---- ---- ---- 4.607 -.129 4.736 2800 ---- ---- ---- ---- 4.856 -.129 4.985 2825 ---- ---- ---- ---- 5.106 -.128 5.234 2850 ---- ---- ---- ---- 5.355 -.128 5.483 2875 ---- ---- ---- ---- 5.605 -.127 5.732 2900 ---- ---- ---- ---- 5.854 -.126 5.980 2925 ---- ---- ---- ---- 6.104 -.125 6.229 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 5.648 +.124 5.524 1775 ---- ---- ---- ---- 5.398 +.124 5.274 1800 ---- ---- ---- ---- 5.148 +.124 5.024 1825 ---- ---- ---- ---- 4.898 +.124 4.774 1850 ---- ---- ---- ---- 4.648 +.124 4.524 1875 ---- ---- ---- ---- 4.398 +.123 4.275 1900 ---- ---- ---- ---- 4.149 +.122 4.027 1925 ---- ---- ---- ---- 3.900 +.121 3.779 1950 ---- ---- ---- ---- 3.652 +.120 3.532 1975 ---- ---- ---- ---- 3.405 +.119 3.286 2000 ---- ---- ---- ---- 3.158 +.116 3.042 2025 ---- ---- ---- ---- 2.913 +.114 2.799 2050 ---- 2.565B 2.531A 2.531A 2.670 +.112 2.558 2075 ---- 2.543B 2.292A 2.292A 2.429 +.109 2.320 2100 ---- 2.360B 2.056A 2.056A 2.190 +.103 2.087 2125 ---- 2.123B 1.825A 1.825A 1.956 +.098 1.858 2150 ---- 1.890B 1.604A 1.604A 1.728 +.091 1.637 2155 ---- ---- ---- ---- 1.683 +.089 1.594 2160 ---- ---- ---- ---- 1.639 +.088 1.551 2165 ---- ---- ---- ---- 1.595 +.086 1.509 2170 ---- 1.473B ---- ---- 1.551 +.084 1.467 2175 ---- 1.666B 1.390A 1.390A 1.508 +.082 1.426 2180 ---- 1.386B ---- ---- 1.465 +.080 1.385 2185 ---- ---- ---- ---- 1.423 +.079 1.344 2190 ---- ---- ---- ---- 1.381 +.076 1.305 2195 ---- ---- ---- ---- 1.340 +.074 1.266 2200 ---- 1.451B 1.190A 1.190A 1.299 +.072 1.227 2205 ---- ---- ---- ---- 1.258 +.068 1.190 2210 ---- ---- ---- ---- 1.219 +.066 1.153 2215 ---- ---- ---- ---- 1.179 +.063 1.116 2220 ---- ---- ---- ---- 1.141 +.061 1.080 2225 ---- 1.247B 1.009A 1.009A 1.103 +.058 1.045 2230 ---- ---- ---- ---- 1.066 +.056 1.010 2235 ---- ---- ---- ---- 1.029 +.054 .975 2240 ---- ---- .935A .935A .993 +.051 .942 2245 ---- .916B .903A .903A .958 +.049 .909 2250 ---- 1.058B .840A .840A .923 +.047 .876 2255 ---- .927B .841A .841A .890 +.045 .845 2260 ---- .944B .791A .791A .856 +.041 .815 2265 ---- .946B .753A .753A .824 +.039 .785 2270 ---- .912B .720A .720A .793 +.037 .756 2275 ---- .886B .694A .694A .762 +.034 .728 2280 ---- .847B .665A .665A .731 +.030 .701 2285 ---- .816B .640A .640A .702 +.028 .674 2290 ---- .786B .611A .611A .673 +.024 .649 2295 ---- .756B .587A .587A .645 +.022 .623 2300 ---- .730B .563A .563A .618 +.019 .599 2305 ---- .703B .539A .539A .592 +.017 .575 2310 ---- .675B .516A .516A .566 +.014 .552 2315 ---- .646B .494A .494A .541 +.012 .529 2320 ---- .622B .473A .473A .518 +.011 .507 2325 ---- .595B .453A .453A .495 +.010 .485 2330 ---- .572B .432A .432A .473 +.008 .465 2335 ---- .547B .413A .413A .452 +.007 .445 2340 ---- .524B .395A .395A .432 +.006 .426 2345 ---- .502B .377A .377A .413 +.005 .408 2350 ---- .481B .360A .360A .394 +.004 .390 2355 ---- .460B .344A .344A .376 +.003 .373 2360 ---- ---- ---- .328A .359 ---- ---- 2365 ---- ---- ---- .313A .343 ---- ---- 2370 ---- ---- ---- .299A .327 ---- ---- 2375 ---- .385B .284A .284A .312 -.001 .313 2380 ---- ---- ---- .271A .297 ---- ---- 2385 ---- ---- ---- .257A .283 ---- ---- 2390 ---- ---- ---- .245A .270 ---- ---- 2395 ---- ---- ---- .233A .258 ---- ---- 2400 ---- .306B .223A .223A .245 -.006 .251 2425 ---- .243B .175A .175A .193 -.009 .202 2450 ---- .192B .138A .138A .152 -.011 .163 2475 ---- .151B .109A .109A .121 -.012 .133 2500 ---- .120B .087A .087A .097 -.012 .109 2525 ---- .096B .072A .096B .078 -.012 .090 2550 ---- .077B .060A .077B .064 -.011 .075 2575 ---- ---- .051A .051A .052 -.011 .063 2600 ---- ---- .044A .044A .043 -.010 .053 2625 ---- ---- .038A .038A .036 -.009 .045 2650 ---- ---- .034A .034A .030 -.008 .038 2675 ---- ---- .031A .031A .026 -.007 .033 2700 ---- ---- .028A .028A .022 -.007 .029 2725 ---- ---- ---- ---- .019 -.006 .025 2750 ---- ---- ---- ---- .016 -.006 .022 2775 ---- ---- ---- .022A .014 ---- ---- 2800 ---- ---- ---- .021A .012 ---- ---- SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .005 -.004 .009 1925 ---- ---- ---- ---- .007 -.004 .011 1950 ---- ---- ---- ---- .009 -.005 .014 1975 ---- ---- ---- ---- .012 -.007 .019 2000 ---- ---- .022A .022A .016 -.008 .024 2025 ---- ---- .025A .025A .021 -.010 .031 2050 ---- ---- .031A .031A .028 -.012 .040 2075 ---- ---- .038A .038A .036 -.016 .052 2100 ---- ---- .048A .048A .048 -.020 .068 2125 ---- ---- .061A .061A .063 -.026 .089 2150 ---- ---- .080A .080A .084 -.033 .117 2155 ---- ---- .084A .084A .089 -.035 .124 2160 ---- ---- .088A .088A .095 -.036 .131 2165 ---- ---- .093A .093A .101 -.038 .139 2170 ---- ---- .099A .099A .107 -.040 .147 2175 ---- ---- .104A .104A .114 -.041 .155 2180 ---- ---- .110A .110A .121 -.043 .164 2185 ---- ---- .117A .117A .128 -.046 .174 2190 ---- ---- .124A .124A .136 -.048 .184 2195 ---- ---- .130A .130A .145 -.050 .195 2200 ---- ---- .139A .139A .154 -.052 .206 2205 ---- ---- .146A .146A .163 -.056 .219 2210 ---- ---- .156A .156A .174 -.057 .231 2215 ---- ---- .165A .165A .184 -.061 .245 2220 ---- ---- .175A .175A .195 -.064 1 .259 2225 ---- ---- .185A .185A .207 -.066 .273 2230 ---- ---- .196A .196A .220 -.068 .288 2235 ---- ---- .206A .206A .233 -.070 .303 2240 ---- ---- .218A .218A .247 -.073 .320 2245 ---- ---- .231A .231A .262 -.074 .336 2250 ---- ---- .244A .244A .277 -.077 1 .354 2255 ---- ---- .258A .258A .293 -.080 .373 2260 ---- ---- .273A .273A .310 -.082 .392 2265 ---- ---- .287A .287A .328 -.084 .412 2270 ---- ---- .305A .305A .346 -.087 .433 2275 ---- ---- .322A .322A .365 -.090 .455 2280 ---- ---- .338A .338A .384 -.094 .478 2285 ---- ---- .358A .358A .405 -.096 .501 2290 ---- ---- .376A .376A .426 -.099 .525 2295 ---- ---- .397A .397A .448 -.102 .550 2 2 2300 .490 .490 .417A .484A .470 -.105 70 .575 2305 ---- ---- .440A .440A .494 -.107 .601 2310 ---- ---- .461A .461A .518 -.109 .627 2315 ---- ---- .486A .486A .543 -.112 .655 2320 ---- .683B .510A .510A .570 -.112 .682 2325 ---- .713B .535A .712B .597 -.114 .711 2330 ---- .743B .559A .742B .625 -.115 .740 2335 ---- .774B .586A .773B .654 -.116 .770 2340 ---- .806B .612A .805B .683 -.118 .801 2345 ---- .838B .641A .835B .714 -.118 .832 2350 ---- .871B .669A .869B .745 -.120 .865 2355 ---- .904B .697A .904B .777 -.121 .898 2360 ---- ---- ---- .727A .810 ---- ---- 2365 ---- ---- ---- .757A .843 ---- ---- 2370 ---- ---- ---- .789A .877 ---- ---- 2375 ---- 1.039B .821A 1.039B .912 -.125 1.037 2380 ---- ---- ---- .878A .948 ---- ---- 2385 ---- ---- ---- .914A .984 ---- ---- 2390 ---- ---- ---- .966A 1.020 ---- ---- 2395 ---- ---- ---- 1.001A 1.057 ---- ---- 2400 ---- 1.229B .990A 1.229B 1.095 -.129 1.224 2425 ---- 1.432B 1.175A 1.432B 1.292 -.133 1.425 2450 ---- 1.645B 1.374A 1.645B 1.501 -.134 1.635 2475 ---- 1.865B 1.581A 1.865B 1.719 -.135 1.854 2500 ---- 2.093B 1.800A 2.093B 1.944 -.136 2.080 2525 ---- 2.325B 2.025A 2.325B 2.175 -.135 2.310 2550 ---- 2.561B 2.255A 2.561B 2.410 -.135 2.545 2575 ---- 2.801B 2.490A 2.801B 2.648 -.134 2.782 2600 ---- 3.042B 2.728A 3.042B 2.889 -.133 3.022 2625 ---- 3.285B 2.968A 3.285B 3.131 -.133 3.264 2650 ---- ---- 3.212A 3.212A 3.375 -.132 3.507 2675 ---- ---- ---- ---- 3.620 -.131 3.751 2700 ---- ---- ---- ---- 3.866 -.130 3.996 2725 ---- ---- ---- ---- 4.113 -.129 4.242 2750 ---- ---- ---- ---- 4.361 -.128 4.489 2775 ---- ---- ---- ---- 4.608 ---- ---- 2800 ---- ---- ---- ---- 4.857 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1750 ---- ---- ---- ---- 5.648 +.124 5.524 1775 ---- ---- ---- ---- 5.398 +.124 5.274 1800 ---- ---- ---- ---- 5.148 +.124 5.024 1825 ---- ---- ---- ---- 4.898 +.124 4.774 1850 ---- ---- ---- ---- 4.648 +.124 4.524 1875 ---- ---- ---- ---- 4.398 +.124 4.274 1900 ---- ---- ---- ---- 4.148 +.124 4.024 1925 ---- ---- ---- ---- 3.898 +.124 3.774 1950 ---- ---- ---- ---- 3.648 +.124 3.524 1975 ---- ---- ---- ---- 3.398 +.124 3.274 2000 ---- ---- ---- ---- 3.148 +.124 3.024 2025 ---- ---- ---- ---- 2.898 +.124 2.774 2050 ---- ---- ---- ---- 2.649 +.124 2.525 2075 ---- ---- ---- ---- 2.399 +.124 2.275 2100 ---- ---- ---- ---- 2.150 +.123 2.027 2125 ---- ---- ---- ---- 1.901 +.122 1.779 2150 ---- ---- ---- ---- 1.652 +.120 1.532 2155 ---- ---- ---- ---- 1.603 +.120 1.483 2160 ---- ---- ---- ---- 1.553 +.119 1.434 2165 ---- ---- ---- ---- 1.504 +.118 1.386 2170 ---- ---- ---- ---- 1.454 +.117 1.337 2175 ---- ---- ---- ---- 1.405 +.117 1.288 2180 ---- ---- ---- ---- 1.356 +.116 1.240 2185 ---- ---- ---- ---- 1.306 +.114 1.192 2190 ---- ---- ---- ---- 1.257 +.113 1.144 2195 ---- ---- ---- ---- 1.208 +.112 1.096 2200 ---- 1.197B 1.017A 1.017A 1.159 +.110 1.049 2205 ---- ---- ---- ---- 1.110 +.108 1.002 2210 ---- ---- ---- ---- 1.062 +.106 .956 2215 ---- ---- ---- ---- 1.013 +.103 .910 2220 ---- ---- ---- ---- .965 +.101 .864 2225 ---- 1.089B .783A .783A .917 +.098 .819 2230 ---- ---- ---- ---- .870 +.095 .775 2235 ---- ---- ---- ---- .823 +.091 .732 2240 ---- ---- ---- ---- .776 +.086 .690 7 5 2245 ---- ---- ---- ---- .730 +.082 .648 2250 ---- .852B .564A .564A .685 +.077 .608 4 7 2255 ---- .617B ---- ---- .641 +.072 .569 9 2260 ---- .572B ---- ---- .597 +.066 .531 9 2265 ---- .528B ---- ---- .555 +.061 .494 18 11 2270 ---- .481B .444A .444A .514 +.055 1 .459 1 2 2275 ---- .627B .378A .378A .474 +.048 .426 10 2280 ---- .402B .357A .357A .435 +.041 .394 11 2285 ---- .501B .326A .326A .398 +.035 .363 2290 ---- .464B .284A .284A .363 +.028 .335 2295 ---- .459B .257A .257A .329 +.022 .307 1 2 2300 .344 .430B .231A .237A .297 +.015 3 .282 4 15 2305 ---- .389B .207A .207A .267 +.010 .257 25 25 2310 ---- .356B .186A .186A .239 +.004 10 .235 10 13 2315 ---- .325B .165A .165A .213 -.001 46 .214 2320 ---- .298B .147A .147A .189 -.005 .194 2325 .124 .270B .124 .151B .167 -.009 12 .176 45 145 2330 ---- .244B .113A .113A .147 -.013 .160 2 2 2335 ---- .220B .098A .098A .129 -.016 .145 2340 ---- .196B .086A .086A .112 -.019 .131 20 2345 ---- .175B .075A .075A .098 -.020 .118 2350 .154 .155B .065A .107B .086 -.020 6 .106 200 218 2355 ---- .138B .058A .058A .075 -.021 10 .096 10 10 2360 ---- .121B .050A .050A .065 -.022 .087 34 2365 ---- .108B .045A .045A .057 -.021 .078 2370 ---- .096B .039A .039A .050 -.020 .070 2375 .056 .083B .035A .035A .043 -.021 2 .064 4 4 2380 .052 .074B .031A .073B .038 -.020 1 .058 20 20 2385 .049 .066B .028A .028A .034 -.018 1 .052 2390 .026 .059B .025A .025A .030 -.017 1 .047 2395 ---- .053B .023A .053B .026 -.017 .043 2 2400 .022 .047B .020 .020 .023 -.016 5 .039 150 153 2405 ---- .042B .019A .042B .021 -.015 .036 3 2410 .030 .038B .017A .017A .019 -.014 1 .033 2415 ---- .034B .016A .034B .017 -.014 .031 2420 ---- .030B .015A .030B .015 -.013 .028 20 14 2425 .010 .027B .010 .010 .014 -.012 1 .026 13 9 2430 ---- ---- .014A .014A .012 -.013 .025 2435 ---- ---- .013A .013A .011 -.012 .023 2440 ---- ---- .013A .013A .010 -.012 .022 1 2445 ---- ---- .012A .012A .010 -.010 .020 2450 .020 .020 .007 .007 .009 -.010 17 .019 1 2455 ---- ---- .011A .011A .008 -.010 .018 2460 ---- ---- .011A .011A .008 -.009 .017 1 2465 ---- ---- .010A .010A .008 -.008 .016 2470 .010 .010 .010 .010 .007 -.008 10 .015 2475 ---- ---- .010A .010A .007 -.007 .014 2 2480 ---- ---- .009A .009A .006 -.008 .014 2 2485 ---- ---- .009A .009A .006 -.007 .013 15 2490 ---- ---- .009A .009A .006 -.007 .013 2495 ---- ---- .008A .008A .006 -.006 .012 1 2500 ---- ---- .008A .008A .005 -.006 .011 14 2505 ---- ---- .008A .008A .005 -.006 .011 9 2510 ---- ---- .008A .008A .005 -.006 .011 2515 ---- ---- .008A .008A .005 -.005 .010 2520 ---- ---- .008A .008A .004 -.006 .010 3 3 2525 ---- ---- .007A .007A .004 -.006 .010 30 32 2530 ---- ---- .007A .007A .004 -.005 .009 2535 ---- ---- .007A .007A .004 -.005 .009 2540 ---- ---- .007A .007A .004 -.005 .009 2545 ---- ---- .007A .007A .004 -.004 .008 2 2550 .005 .005 .005 .005 .004 -.004 2 .008 3 2555 ---- ---- .007A .007A .003 -.005 .008 2560 ---- ---- .007A .007A .003 -.005 .008 2565 ---- ---- .006A .006A .003 -.005 .008 2575 ---- ---- .006A .006A .003 -.004 .007 3 2600 ---- ---- .006A .006A .003 -.004 .007 2 2625 ---- ---- ---- ---- .002 -.004 .006 1 2650 ---- ---- .005A .005A .002 -.004 .006 2675 ---- ---- ---- ---- .002 -.003 .005 29 2700 ---- ---- ---- ---- .002 -.003 .005 2 2725 ---- ---- ---- ---- .002 -.003 .005 2750 ---- ---- ---- ---- .002 -.003 .005 2775 ---- ---- ---- ---- .002 -.003 .005 2800 ---- ---- ---- ---- .002 -.002 .004 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.002 .004 3 2875 ---- ---- ---- ---- .002 -.002 .004 13 2900 ---- ---- ---- ---- .002 -.002 .004 5 2925 ---- ---- ---- ---- .002 -.002 .004 2950 ---- ---- ---- ---- .002 -.002 .004 2975 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .002 .000 .002 18 2100 ---- ---- ---- ---- .002 -.001 .003 4 2125 ---- ---- ---- ---- .003 -.002 .005 2150 .005 .005 .005 .005 .005 -.004 2 .009 10 11 2155 ---- ---- .006A .006A .005 -.005 .010 2160 ---- ---- .009A .009A .006 -.005 .011 2165 ---- ---- .009A .009A .006 -.006 .012 2170 .007 .007 .007 .007 .007 -.007 1 .014 23 6 2175 .007 .007 .006 .006 .007 -.008 40 .015 21 2180 ---- ---- .010A .010A .008 -.009 .017 2185 .010 .010 .010 .010 .009 -.009 10 .018 2190 ---- ---- .012A .012A .010 -.011 .021 3 2195 ---- ---- .013A .013A .011 -.012 .023 2200 .014 .014 .011 .011 .012 -.014 31 .026 33 30 2205 ---- ---- .014A .014A .013 -.016 .029 2210 ---- ---- .015A .015A .014 -.018 .032 2215 ---- ---- .016A .016A .016 -.020 .036 2220 ---- ---- .017A .017A .018 -.023 .041 2225 ---- ---- .019A .019A .020 -.026 .046 1 4 2230 ---- ---- .021A .021A .022 -.030 .052 2235 ---- ---- .023A .023A .025 -.033 .058 2240 ---- ---- .025A .025A .029 -.037 .066 2245 ---- ---- .029A .029A .033 -.041 3 .074 198 198 2250 ---- ---- .031A .031A .037 -.047 .084 3 3 2255 .056 .056 .035A .071B .043 -.052 6 .095 5 5 2260 ---- ---- .039A .039A .050 -.057 .107 2265 ---- ---- .045A .045A .057 -.064 .121 3 2270 .058 .113 .051A .064A .066 -.070 6 .136 2275 .076 .076 .057A .099B .076 -.076 2 .152 7 2280 ---- ---- .065A .065A .087 -.083 .170 2285 ---- ---- .074A .074A .100 -.089 6 .189 6 6 2290 ---- ---- .085A .085A .115 -.096 5 .211 50 51 2295 ---- ---- .096A .096A .131 -.102 .233 6 6 2300 .110 .110 .109A .223B .149 -.109 1 .258 2 2305 ---- ---- .125A .125A .169 -.114 .283 25 25 2310 ---- ---- .142A .142A .191 -.120 .311 2315 ---- .341B .161A .161A .215 -.125 46 .340 2 2320 ---- .373B .179A .372B .241 -.129 10 .370 2325 .265 .405B .202A .372B .269 -.133 1 .402 3 2330 .226 .441B .224A .307A .299 -.137 3 .436 1 2335 ---- .476B .248A .475B .330 -.140 .470 2340 ---- ---- .275A .275A .364 -.143 .507 2345 ---- ---- .305A .305A .400 -.144 .544 2350 ---- .593B .335A .593B .437 -.145 .582 2 2355 ---- ---- .386A .386A .476 -.146 .622 1 2360 ---- ---- .570A .570A .517 -.145 .662 2365 ---- ---- .609A .609A .559 -.145 .704 2370 ---- ---- .649A .649A .601 -.145 .746 5 2375 .666 .807B .513A .599A .645 -.144 2 .789 1 2380 ---- ---- .734A .734A .690 -.143 .833 2385 ---- ---- .778A .778A .735 -.143 .878 2390 ---- ---- .823A .823A .781 -.142 .923 3 2395 ---- ---- .868A .868A .828 -.141 .969 2400 ---- 1.037B .720A 1.037B .875 -.140 1.015 3 2405 ---- ---- .959A .959A .922 -.140 1.062 2410 ---- ---- ---- ---- .970 -.139 1.109 2415 ---- ---- ---- ---- 1.018 -.138 1.156 2420 ---- ---- ---- ---- 1.067 -.137 1.204 2425 ---- 1.276B .951A 1.276B 1.115 -.137 1.252 2430 ---- ---- ---- ---- 1.164 -.136 1.300 2435 ---- ---- ---- ---- 1.213 -.135 1.348 2440 ---- ---- ---- ---- 1.262 -.135 1.397 2445 ---- ---- ---- ---- 1.311 -.135 1.446 3 2450 ---- ---- 1.191A 1.191A 1.361 -.133 1.494 2455 ---- ---- ---- ---- 1.410 -.133 1.543 4 2460 ---- ---- ---- ---- 1.460 -.132 1.592 2465 ---- ---- ---- ---- 1.509 -.132 1.641 2470 ---- ---- ---- ---- 1.559 -.132 1.691 2475 ---- ---- ---- ---- 1.608 -.132 1.740 2480 ---- ---- ---- ---- 1.658 -.131 1.789 2485 ---- ---- ---- ---- 1.708 -.130 1.838 2490 ---- ---- ---- ---- 1.757 -.131 1.888 2495 ---- ---- ---- ---- 1.807 -.130 1.937 2500 ---- ---- ---- ---- 1.857 -.130 1.987 2505 ---- ---- ---- ---- 1.907 -.129 2.036 2510 ---- ---- ---- ---- 1.956 -.130 2.086 2515 ---- ---- ---- ---- 2.006 -.129 2.135 2520 ---- ---- ---- ---- 2.056 -.129 2.185 2525 ---- ---- ---- ---- 2.106 -.129 2.235 2530 ---- ---- ---- ---- 2.156 -.128 2.284 2535 ---- ---- ---- ---- 2.205 -.129 2.334 2540 ---- ---- ---- ---- 2.255 -.129 2.384 2545 ---- ---- ---- ---- 2.305 -.128 2.433 2550 ---- ---- ---- ---- 2.355 -.128 2.483 2555 ---- ---- ---- ---- 2.405 -.128 2.533 2560 ---- ---- ---- ---- 2.455 -.128 2.583 2565 ---- ---- ---- ---- 2.505 -.128 2.633 2575 ---- ---- ---- ---- 2.604 -.128 2.732 2600 ---- ---- ---- ---- 2.854 -.127 2.981 2625 ---- ---- ---- ---- 3.104 -.127 3.231 2650 ---- ---- ---- ---- 3.353 -.127 3.480 2675 ---- ---- ---- ---- 3.603 -.127 3.730 2700 ---- ---- ---- ---- 3.853 -.127 3.980 2725 ---- ---- ---- ---- 4.103 -.126 4.229 2750 ---- ---- ---- ---- 4.353 -.126 4.479 2775 ---- ---- ---- ---- 4.603 -.126 4.729 2800 ---- ---- ---- ---- 4.853 -.126 4.979 2825 ---- ---- ---- ---- 5.103 -.126 5.229 2850 ---- ---- ---- ---- 5.353 -.126 5.479 2875 ---- ---- ---- ---- 5.603 -.126 5.729 2900 ---- ---- ---- ---- 5.853 -.126 5.979 2925 ---- ---- ---- ---- 6.103 -.126 6.229 2950 ---- ---- ---- ---- 6.353 -.126 6.479 2975 ---- ---- ---- ---- 6.602 -.126 6.728 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***