FINAL PRE-CLEARING PRICES AS OF 06/30/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures JUL23 1908.6 1912.1 1900.6 1922.3B 1921.1 +11.9 445 1909.2 289 1671 AUG23 1916.4 1930.8 1908.1 1927.8 1929.4 +11.5 174877 1917.9 205252 346530 SEP23 1923.3 1934.0 1923.3 1930.2A 1938.3 +11.7 23 1926.6 OCT23 1935.6 1949.7 1927.4A 1946.9B 1948.5 +11.7 1319 1936.8 2433 13420 DEC23 1954.7 1969.2 1946.7 1966.4 1968.0 +11.6 5247 1956.4 11091 62302 FEB24 1974.5 1988.7 1966.7A 1986.5B 1987.8 +11.4 479 1976.4 1220 6813 APR24 1994.1 2007.3 1989.9A 2006.8B 2007.1 +11.2 57 1995.9 338 3022 JUN24 2015.4 2026.2B 2015.4 2025.5B 2025.9 +11.4 51 2014.5 117 1726 AUG24 ---- ---- ---- 2023.7A 2043.4 +11.5 4 2031.9 26 216 OCT24 ---- ---- ---- 2041.3A 2059.9 +11.7 10 2048.2 4 52 DEC24 2076.3 2076.9 2076.0 2075.5A 2077.7 +14.2 36 2063.5 14 772 FEB25 ---- ---- ---- 2091.6B 2095.4 +14.2 2081.2 APR25 ---- ---- ---- ---- 2113.9 +14.2 2099.7 JUN25 ---- ---- ---- 2112.1B 2120.5 +14.2 2106.3 290 DEC25 ---- ---- ---- 2145.3B 2147.2 +14.2 2133.0 9 JUN26 ---- ---- ---- ---- 2161.8 +14.2 2147.6 DEC26 ---- ---- ---- ---- 2186.3 +14.2 2172.1 2 JUN27 ---- ---- ---- ---- 2201.0 +14.2 2186.8 DEC27 ---- ---- ---- ---- 2223.5 +14.2 2209.3 JUN28 ---- ---- ---- ---- 2235.2 +14.2 2221.0 DEC28 ---- ---- ---- ---- 2254.7 +14.2 2240.5 JUN29 ---- ---- ---- ---- 2266.4 +14.2 2252.2 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 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 -.3A -.3A .0 .0 2976 .0 DEC23 .0 .1B -.2A -.2A .0 .0 1111 .0 FEB24 ---- ---- ---- ---- .0 .0 7 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 22.530 22.765 22.345 22.765B 22.810 +.219 544 22.591 6994 3222 AUG23 22.705 22.900 22.435A 22.860B 22.908 +.216 96 22.692 272 433 SEP23 22.770 23.050 22.540 22.985 23.020 +.222 43745 22.798 55875 100421 DEC23 23.090 23.365 22.865A 23.290B 23.337 +.225 813 23.112 613 10763 JAN24 23.140 23.245 23.140 23.120A 23.457 +.226 34 23.231 2 158 MAR24 23.320 23.675B 23.240 23.220A 23.662 +.226 112 23.436 20 1747 MAY24 23.860 23.860 23.475A 23.865B 23.868 +.225 45 23.643 5 356 JUL24 24.090 24.090 24.060 24.065B 24.087 +.222 43 23.865 11 190 SEP24 ---- ---- ---- 23.845A 24.298 +.222 1 24.076 10 DEC24 ---- ---- ---- 24.290A 24.564 +.222 24.342 19 JAN25 ---- ---- ---- ---- 24.684 +.222 24.462 MAR25 ---- ---- ---- ---- 24.883 +.222 24.661 MAY25 ---- ---- ---- ---- 25.090 +.222 24.868 JUL25 ---- ---- ---- ---- 24.727 +.222 24.505 3 DEC25 ---- ---- ---- ---- 24.839 +.222 24.617 JUL26 ---- ---- ---- ---- 25.630 +.222 25.408 5 DEC26 ---- ---- ---- ---- 25.732 +.222 25.510 JUL27 ---- ---- ---- ---- 25.840 +.222 25.618 DEC27 ---- ---- ---- ---- 25.942 +.222 25.720 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 22.590 22.725 22.520 22.700A 22.810 +.219 37 22.591 1579 2811 AUG23 22.675 22.915 22.455 22.860B 22.908 +.216 286 22.692 316 520 SEP23 22.800 23.045 22.540A 22.985 23.020 +.222 7610 22.798 7747 4064 DEC23 23.100 23.345 22.870A 23.280A 23.337 +.225 129 23.112 169 623 JAN24 ---- ---- ---- 23.405B 23.457 +.226 23.231 1 12 MAR24 23.630 23.630 23.590 23.615B 23.662 +.226 3 23.436 28 MAY24 23.830 23.830 23.830 23.800A 23.868 +.225 2 23.643 6 JUL24 ---- ---- ---- ---- 24.087 +.222 23.865 SEP24 ---- ---- ---- ---- 24.298 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 730.00B 709.70A 709.70A 729.40 +11.50 717.90 1225 ---- 705.40B 684.70A 684.70A 704.40 +11.50 692.90 1250 ---- 680.40B 659.70A 659.70A 679.40 +11.50 667.90 1275 ---- 655.40B 634.70A 634.70A 654.40 +11.50 642.90 1300 ---- 630.40B 609.70A 609.70A 629.40 +11.50 617.90 1325 ---- 605.40B 584.70A 584.70A 604.40 +11.50 592.90 1350 ---- 580.40B 559.70A 559.70A 579.40 +11.50 567.90 1375 ---- 555.40B 534.60A 534.60A 554.40 +11.50 542.90 1390 ---- 540.40B 519.60A 519.60A 539.40 +11.50 527.90 1400 ---- 530.40B 509.60A 509.60A 529.40 +11.50 517.90 1410 ---- 520.40B 499.80A 499.80A 519.40 +11.50 507.90 1420 ---- 510.40B 489.80A 489.80A 509.40 +11.50 497.90 1425 ---- 505.40B 484.70A 484.70A 504.40 +11.50 492.90 1430 ---- 500.40B 479.80A 479.80A 499.40 +11.50 487.90 1440 ---- 490.40B 469.80A 469.80A 489.40 +11.50 477.90 1450 ---- 480.40B 460.20A 460.20A 479.40 +11.50 467.90 1 1460 ---- 470.40B 449.80A 449.80A 469.40 +11.50 457.90 1 1470 ---- 460.40B 439.80A 439.80A 459.40 +11.50 447.90 1475 ---- 455.40B 435.20A 435.20A 454.40 +11.50 442.90 1480 ---- 450.40B 430.20A 430.20A 449.40 +11.50 437.90 1490 ---- 440.40B 420.20A 420.20A 439.40 +11.50 427.90 1495 ---- 435.40B 415.20A 415.20A 434.40 +11.50 422.90 1500 ---- 430.40B 409.70A 409.70A 429.40 +11.50 417.90 1505 ---- 425.40B 405.20A 405.20A 424.40 +11.50 412.90 1510 ---- 420.40B 400.20A 400.20A 419.40 +11.50 407.90 1515 ---- 415.40B 395.20A 395.20A 414.40 +11.50 402.90 1520 ---- 410.40B 390.20A 390.20A 409.40 +11.50 397.90 1525 ---- 405.40B 384.80A 384.80A 404.40 +11.50 392.90 1530 ---- 400.40B 379.80A 379.80A 399.40 +11.50 387.90 1535 ---- 395.40B 374.80A 374.80A 394.40 +11.50 382.90 1540 ---- 390.40B 369.80A 369.80A 389.40 +11.50 377.90 1545 ---- 385.40B 364.80A 364.80A 384.40 +11.50 372.90 1550 ---- 380.40B 360.20A 360.20A 379.40 +11.50 367.90 1555 ---- 375.40B 354.60A 354.60A 374.40 +11.50 362.90 1560 ---- 370.40B 349.60A 349.60A 369.40 +11.50 357.90 1565 ---- 365.40B 345.20A 345.20A 364.40 +11.50 352.90 1570 ---- 360.40B 340.20A 340.20A 359.40 +11.50 347.90 1575 ---- 355.40B 334.70A 334.70A 354.40 +11.50 342.90 1580 ---- 350.40B 330.20A 330.20A 349.40 +11.50 337.90 1585 ---- 345.40B 324.60A 324.60A 344.40 +11.50 332.90 1590 ---- 340.40B 319.80A 319.80A 339.40 +11.50 327.90 1595 ---- 335.40B 314.80A 314.80A 334.40 +11.50 322.90 1600 ---- 330.40B 310.20A 310.20A 329.40 +11.50 317.90 1605 ---- 325.40B 304.80A 304.80A 324.40 +11.50 312.90 1610 ---- 320.40B 299.80A 299.80A 319.40 +11.50 307.90 1615 ---- 315.40B 294.80A 294.80A 314.40 +11.50 302.90 1620 ---- 310.40B 289.80A 289.80A 309.40 +11.50 297.90 1625 ---- 305.40B 285.20A 285.20A 304.40 +11.50 292.90 1630 ---- 300.40B 279.80A 279.80A 299.40 +11.50 287.90 1635 ---- 295.40B 274.80A 274.80A 294.40 +11.50 282.90 1640 ---- 290.40B 270.30A 270.30A 289.40 +11.50 277.90 1645 ---- 285.40B 264.80A 264.80A 284.40 +11.50 272.90 1650 ---- 280.40B 259.60A 259.60A 279.40 +11.50 66 267.90 66 1655 ---- 275.40B 254.80A 254.80A 274.40 +11.50 262.90 1660 ---- 270.40B 249.80A 249.80A 269.40 +11.50 257.90 1665 ---- 265.40B 244.80A 244.80A 264.40 +11.50 252.90 1 1670 ---- 260.40B 240.30A 240.30A 259.40 +11.50 247.90 1675 ---- 255.40B 234.60A 234.60A 254.40 +11.50 36 242.90 65 1680 ---- 250.40B 229.80A 229.80A 249.40 +11.50 237.90 1685 ---- 245.40B 224.80A 224.80A 244.40 +11.50 232.90 1690 ---- 240.40B 219.80A 219.80A 239.40 +11.50 227.90 1695 ---- 235.40B 214.80A 214.80A 234.40 +11.50 222.90 1700 ---- 230.40B 209.80A 209.80A 229.40 +11.50 227 217.90 188 1705 ---- 225.40B 204.80A 204.80A 224.40 +11.50 212.90 1710 ---- 220.40B 199.80A 199.80A 219.40 +11.50 207.90 1715 ---- 215.40B 194.80A 194.80A 214.40 +11.50 202.90 1720 ---- 210.40B 190.30A 190.30A 209.40 +11.50 197.90 4 1725 ---- 205.50B 183.40A 183.40A 204.40 +11.50 192.90 13 1730 ---- 200.50B 179.70A 179.70A 199.40 +11.40 188.00 1735 ---- 195.50B 174.80A 174.80A 194.40 +11.40 183.00 1 1740 ---- 190.50B 169.80A 169.80A 189.40 +11.40 178.00 1745 168.10 185.50B 164.80A 167.60A 184.40 +11.40 1 173.00 66 1750 162.40 180.60B 158.50A 180.60B 179.40 +11.40 1 168.00 475 1755 ---- 175.50B 154.90A 154.90A 174.40 +11.30 163.10 1 1760 ---- 170.50B 150.40A 150.40A 169.50 +11.40 158.10 4 1765 ---- 165.60B 145.50A 145.50A 164.50 +11.40 153.10 3 1770 157.80 160.60B 139.90A 160.60B 159.50 +11.30 1 148.20 104 1775 ---- 155.70B 133.80A 133.80A 154.50 +11.30 143.20 933 1780 ---- 150.60B 130.70A 130.70A 149.60 +11.30 138.30 5 1785 ---- 145.70B 125.80A 125.80A 144.60 +11.30 133.30 1790 ---- 140.70B 120.90A 120.90A 139.60 +11.20 128.40 2 1795 ---- 135.80B 116.00A 116.00A 134.70 +11.20 123.50 2 1800 123.60 131.00B 109.40A 131.00B 129.80 +11.20 1 118.60 17 92 1805 ---- 125.90B 106.30A 106.30A 124.90 +11.20 113.70 1 1810 ---- 121.00B 101.10A 101.10A 120.00 +11.10 108.90 5 1815 ---- 116.10B 96.20A 96.20A 115.10 +11.00 1 104.10 10 1820 ---- 111.30B 91.50A 91.50A 110.30 +11.00 1 99.30 1825 ---- 106.50B 85.50A 85.50A 105.40 +10.90 94.50 141 1830 ---- 101.60B 82.50A 82.50A 100.60 +10.90 89.70 1123 1835 ---- 96.80B 76.30A 76.30A 95.80 +10.80 85.00 50 1840 ---- 92.00B 71.80A 71.80A 91.00 +10.60 80.40 2 1845 ---- 87.20B 67.40A 67.40A 86.20 +10.40 75.80 2 1850 76.20 82.60B 63.00A 74.00A 81.60 +10.30 5 71.30 4 961 1855 ---- 77.90B 58.80A 58.80A 76.90 +10.00 10 66.90 38 1860 ---- 73.40B 54.60A 54.60A 72.40 +9.90 62.50 4 388 1865 ---- 68.90B 50.60A 50.60A 67.90 +9.60 58.30 1 1870 ---- 64.50B 46.80A 46.80A 63.50 +9.30 54.20 16 1875 ---- 60.10B 43.00A 43.00A 59.20 +9.00 50.20 2 332 1880 ---- 55.90B 39.50A 39.50A 55.00 +8.70 46.30 36 1885 ---- 51.80B 36.10A 36.10A 50.90 +8.30 42.60 79 1890 ---- 47.80B 32.90A 32.90A 46.90 +7.80 39.10 118 1895 41.50 43.90B 29.80A 40.50A 43.20 +7.50 1 35.70 5 10 1900 27.90 40.30B 26.90A 37.00A 39.50 +7.00 21 32.50 79 1481 1905 ---- 36.70B 24.30A 24.30A 36.00 +6.50 1 29.50 66 102 1910 22.80 33.40B 21.80A 23.60A 32.80 +6.20 12 26.60 181 345 1915 20.00 30.30B 19.50A 30.30B 29.70 +5.80 23 23.90 122 260 1920 22.80 27.30B 17.30A 27.30B 26.80 +5.40 79 21.40 131 355 1925 15.70 24.50B 15.40A 22.90B 24.10 +5.00 70 19.10 123 772 1930 15.30 22.00B 13.70A 19.90A 21.60 +4.60 29 17.00 137 473 1935 14.30 19.60B 12.10A 19.60B 19.30 +4.20 14 15.10 19 636 1940 13.10 17.50B 10.70A 15.70A 17.20 +3.90 137 13.30 118 301 1945 10.40 15.50B 9.40A 13.90A 15.20 +3.50 33 11.70 36 418 1950 9.10 13.90 8.20A 12.60B 13.50 +3.20 693 10.30 349 1803 1955 9.00 12.10B 7.20A 12.10B 11.90 +2.80 30 9.10 130 565 1960 7.20 10.60B 6.30A 9.10A 10.40 +2.50 1125 7.90 184 790 1965 8.30 9.30B 5.50A 8.40A 9.20 +2.30 10 6.90 16 710 1970 5.80 8.10B 4.80A 7.40B 8.00 +1.90 27 6.10 426 1131 1975 5.20 7.20 4.20A 6.60B 7.00 +1.70 741 5.30 130 1612 1980 4.50 6.20B 3.70A 5.70B 6.10 +1.50 88 4.60 852 1411 1985 5.30 5.40B 3.30A 4.80A 5.30 +1.30 5 4.00 66 727 1990 3.40 4.60 2.90A 4.30B 4.60 +1.10 25 3.50 84 605 1995 2.80 4.00B 2.50A 4.00B 4.00 +.90 86 3.10 94 1029 2000 2.60 3.50B 2.20A 3.20 3.50 +.80 329 2.70 420 4768 2005 2.60 3.00B 1.90A 3.00B 3.00 +.70 6 2.30 72 876 2010 2.00 2.60B 1.70A 2.40 2.60 +.50 41 2.10 102 783 2015 1.80 2.20 1.50A 2.10A 2.30 +.50 102 1.80 60 1151 2020 1.80 2.00 1.30A 1.90 2.00 +.40 57 1.60 49 734 2025 1.60 1.70B 1.20A 1.70B 1.70 +.30 8 1.40 43 2537 2030 1.30 1.50 1.10A 1.30 1.50 +.30 88 1.20 132 997 2035 ---- 1.30B 1.00A 1.00A 1.30 +.20 8 1.10 48 591 2040 1.10 1.10 .90A 1.10 1.10 +.10 42 1.00 64 982 2045 .80 1.00B .80 1.00B 1.00 +.10 19 .90 15 581 2050 .90 .90 .70A .90 .90 +.10 507 .80 1852 3863 2055 ---- .80B ---- .80B .80 +.10 38 .70 81 281 2060 ---- .70B ---- .70B .70 +.10 1 .60 3 647 2065 .60 .60 .60 .60 .60 .00 18 .60 14 441 2070 .50 .50 .50 .50 .60 +.10 33 .50 19 565 2075 ---- ---- ---- ---- .50 .00 7 .50 61 2912 2080 ---- ---- ---- ---- .50 +.10 5 .40 13 1760 2085 .40 .40 .40 .40 .40 .00 17 .40 1 234 2090 ---- ---- ---- ---- .40 .00 3 .40 4 277 2095 .30 .30 .30 .30 .40 .00 2 .40 3 383 2100 .30 .40 .20 .40 .30 .00 195 .30 174 10869 2105 ---- ---- ---- ---- .30 .00 37 .30 79 208 2110 ---- ---- ---- ---- .30 .00 .30 1 3114 2115 ---- ---- ---- ---- .30 .00 .30 8 582 2120 ---- ---- ---- ---- .30 +.10 2 .20 600 1097 2125 ---- ---- ---- ---- .20 .00 .20 95 2428 2130 ---- ---- ---- ---- .20 .00 .20 15 506 2135 ---- ---- ---- ---- .20 .00 1 .20 14 203 2140 ---- ---- ---- ---- .20 .00 56 .20 23 274 2145 .20 .20 .20 .20 .20 .00 1 .20 27 326 2150 .20 .30 .20 .20 .20 .00 176 .20 10 3822 2155 ---- ---- ---- ---- .20 .00 .20 4 312 2160 ---- ---- ---- ---- .20 +.10 168 .10 77 544 2165 ---- ---- ---- ---- .20 +.10 .10 300 2170 ---- ---- ---- ---- .10 .00 .10 9 845 2175 ---- ---- ---- ---- .10 .00 1 .10 401 1643 2180 ---- ---- ---- ---- .10 .00 .10 300 867 2185 ---- ---- ---- ---- .10 .00 .10 101 2190 ---- ---- ---- ---- .10 .00 .10 300 399 2195 ---- ---- ---- ---- .10 .00 .10 12 109 2200 .10 .20 .10 .20 .10 .00 151 .10 58 8628 2205 .10 .10 .10 .10 .10 .00 10 .10 313 340 2210 ---- ---- ---- ---- .10 .00 .10 11 104 2215 ---- ---- ---- ---- .10 .00 .10 40 849 2220 .10 .10 .10 .10 .10 .00 15 .10 15 301 2225 ---- ---- ---- ---- .10 .00 1 .10 25 1021 2230 ---- ---- ---- ---- .10 .00 .10 15 322 2235 .10 .10 .10 .10 .10 .00 100 .10 17 222 2240 ---- ---- ---- ---- .10 .00 .10 40 506 2245 ---- ---- ---- ---- .10 .00 .10 5 42 2250 .10 .10 .10 .10 .10 .00 11 .10 10 5402 2255 ---- ---- ---- ---- .10 .00 .10 1 34 2260 ---- ---- ---- ---- .10 .00 .10 115 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 ---- ---- ---- ---- .10 .00 .10 10 50 2275 ---- ---- ---- ---- .10 .00 .10 15 178 2280 ---- ---- ---- ---- .10 .00 .10 15 229 2290 ---- ---- ---- ---- .10 .00 .10 21 157 2300 .10 .10 .10 .10 .10 .00 6 .10 110 1533 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 .00 .10 71 2375 ---- ---- ---- ---- .10 .00 .10 276 2380 ---- ---- ---- ---- .10 .00 .10 127 2400 .10 .10 .10 .10 .10 .00 2 .10 1 1524 2425 ---- ---- ---- ---- .10 .00 .10 258 2450 ---- ---- ---- ---- .10 .00 .10 1 1420 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 ---- ---- ---- ---- .10 .00 .10 10 2255 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 732 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 1571 3500 ---- ---- ---- ---- .10 .00 .10 12 4000 ---- ---- ---- ---- .10 .00 47 .10 512 OG SEP23 Gold Option CALL 1200 ---- 748.40B 729.90A 729.90A 748.50 +11.70 736.80 2 1225 ---- 724.40B 704.10A 704.10A 723.50 +11.70 711.80 1250 ---- 699.40B 679.60A 679.60A 698.50 +11.70 686.80 1275 ---- 674.40B 654.00A 654.00A 673.50 +11.70 661.80 1300 ---- 649.40B 629.00A 629.00A 648.50 +11.70 636.80 1325 ---- 624.40B 604.00A 604.00A 623.50 +11.70 611.80 1350 ---- 599.40B 579.00A 579.00A 598.50 +11.70 586.80 1 1375 ---- 574.40B 554.00A 554.00A 573.50 +11.70 561.80 1 1400 ---- 549.40B 529.00A 529.00A 548.50 +11.70 536.80 1410 ---- 539.40B 519.60A 519.60A 538.50 +11.70 526.80 1420 ---- 529.40B 509.60A 509.60A 528.50 +11.70 516.80 1425 ---- 524.40B 504.00A 504.00A 523.50 +11.70 511.80 1430 ---- 519.40B 499.60A 499.60A 518.50 +11.70 506.80 1440 ---- 509.40B 489.60A 489.60A 508.50 +11.70 496.80 1450 ---- 499.40B 479.00A 479.00A 498.50 +11.70 486.80 1460 ---- 489.40B 469.60A 469.60A 488.50 +11.70 476.80 1470 ---- 479.40B 459.60A 459.60A 478.50 +11.70 466.80 1475 ---- 474.40B 454.00A 454.00A 473.50 +11.70 461.80 1480 ---- 469.40B 449.60A 449.60A 468.50 +11.70 456.80 1490 ---- 459.40B 439.10A 439.10A 458.50 +11.70 446.80 1500 ---- 449.40B 429.00A 429.00A 448.50 +11.70 436.80 1505 ---- 444.40B 424.10A 424.10A 443.50 +11.70 431.80 1510 ---- 439.40B 419.10A 419.10A 438.50 +11.70 426.80 1515 ---- 434.40B 414.10A 414.10A 433.50 +11.70 421.80 1520 ---- 429.40B 409.10A 409.10A 428.50 +11.70 416.80 1525 ---- 424.40B 404.00A 404.00A 423.50 +11.70 411.80 1530 ---- 419.40B 399.10A 399.10A 418.50 +11.70 406.80 1535 ---- 414.40B 394.10A 394.10A 413.50 +11.70 401.80 1540 ---- 409.40B 389.10A 389.10A 408.50 +11.70 396.80 1545 ---- 404.40B 384.10A 384.10A 403.50 +11.70 391.80 1550 ---- 399.40B 379.00A 379.00A 398.50 +11.70 386.80 1555 ---- 394.40B 374.10A 374.10A 393.50 +11.70 381.80 1560 ---- 389.40B 369.10A 369.10A 388.50 +11.70 376.80 1565 ---- 384.40B 364.10A 364.10A 383.50 +11.70 371.80 1570 ---- 379.40B 359.10A 359.10A 378.50 +11.70 366.80 1575 ---- 374.40B 354.00A 354.00A 373.50 +11.70 361.80 1580 ---- 369.40B 349.10A 349.10A 368.50 +11.70 356.80 1585 ---- 364.40B 344.10A 344.10A 363.50 +11.70 351.80 1 1590 ---- 359.40B 339.60A 339.60A 358.50 +11.70 346.80 1595 ---- 354.40B 334.60A 334.60A 353.50 +11.70 341.80 1600 ---- 349.40B 329.00A 329.00A 348.50 +11.70 1 336.80 1605 ---- 344.40B 324.10A 324.10A 343.50 +11.70 331.80 1610 ---- 339.40B 319.10A 319.10A 338.50 +11.70 326.80 1615 ---- 334.40B 314.10A 314.10A 333.50 +11.70 321.80 1 1620 ---- 329.40B 309.10A 309.10A 328.50 +11.70 316.80 1625 ---- 324.40B 304.00A 304.00A 323.50 +11.70 311.80 1630 ---- 319.40B 299.10A 299.10A 318.50 +11.70 306.80 1635 ---- 314.40B 294.60A 294.60A 313.50 +11.70 301.80 1640 ---- 309.40B 289.60A 289.60A 308.50 +11.70 296.80 1645 ---- 304.40B 284.60A 284.60A 303.50 +11.70 291.80 1650 ---- 299.40B 279.00A 279.00A 298.50 +11.70 286.80 1 1655 ---- 294.40B 274.10A 274.10A 293.50 +11.70 281.80 1660 ---- 289.40B 269.10A 269.10A 288.50 +11.70 276.80 1665 ---- 284.40B 264.60A 264.60A 283.50 +11.70 271.80 1670 ---- 279.40B 259.60A 259.60A 278.50 +11.70 266.80 1675 ---- 274.40B 254.30A 254.30A 273.50 +11.70 261.80 1 1680 ---- 269.40B 249.60A 249.60A 268.50 +11.70 256.80 1685 ---- 264.40B 244.60A 244.60A 263.50 +11.70 251.80 1690 ---- 259.40B 239.70A 239.70A 258.50 +11.70 246.80 1695 ---- 254.40B 234.10A 234.10A 253.50 +11.70 241.80 1 1700 ---- 249.40B 227.60A 227.60A 248.50 +11.70 1 236.80 17 1705 ---- 244.50B 224.80A 224.80A 243.50 +11.70 231.80 1710 ---- 239.50B 219.20A 219.20A 238.50 +11.60 226.90 1715 ---- 234.50B 214.80A 214.80A 233.50 +11.60 221.90 1720 ---- 229.50B 209.40A 209.40A 228.60 +11.70 216.90 1725 ---- 224.70B 202.80A 202.80A 223.60 +11.60 212.00 1730 ---- 219.60B 200.00A 200.00A 218.60 +11.60 207.00 1735 ---- 214.70B 194.70A 194.70A 213.60 +11.50 202.10 1740 ---- 209.70B 189.60A 189.60A 208.70 +11.50 197.20 1 1745 ---- 204.80B 184.70A 184.70A 203.80 +11.60 192.20 1750 ---- 199.90B 178.30A 178.30A 198.80 +11.50 187.30 23 1755 ---- 194.90B 175.50A 175.50A 193.90 +11.50 182.40 1760 ---- 190.00B 170.60A 170.60A 189.00 +11.40 177.60 1 1765 ---- 185.10B 165.30A 165.30A 184.10 +11.40 172.70 1770 ---- 180.20B 160.60A 160.60A 179.20 +11.40 167.80 1 1775 ---- 175.40B 154.10A 154.10A 174.30 +11.30 163.00 2 1780 ---- 170.40B 151.40A 151.40A 169.40 +11.20 158.20 2 1785 ---- 165.60B 146.60A 146.60A 164.60 +11.20 153.40 42 1790 ---- 160.70B 141.80A 141.80A 159.80 +11.20 148.60 3 1795 ---- 155.80B 137.10A 137.10A 155.00 +11.20 143.80 7 1800 134.60 151.20B 130.40A 138.80A 150.20 +11.10 4 139.10 3046 1805 ---- 146.30B 127.80A 127.80A 145.40 +11.00 134.40 1810 ---- 141.50B 123.20A 123.20A 140.70 +11.00 129.70 4 1815 ---- 136.80B 116.70A 116.70A 135.90 +10.80 125.10 1820 ---- 132.10B 112.20A 112.20A 131.20 +10.70 120.50 10 1825 ---- 127.60B 107.80A 107.80A 126.60 +10.60 116.00 2 1830 ---- 122.80B 103.40A 103.40A 122.00 +10.50 6 111.50 1835 ---- 118.40B 99.00A 99.00A 117.40 +10.40 107.00 1840 ---- 113.90B 94.80A 94.80A 112.90 +10.30 102.60 66 1845 ---- 109.40B 90.60A 90.60A 108.40 +10.10 98.30 1 1850 ---- 105.00B 86.50A 86.50A 104.00 +9.90 4 94.10 2 5057 1855 ---- 100.60B 82.50A 82.50A 99.60 +9.70 89.90 1 1860 ---- 96.20B 78.50A 78.50A 95.30 +9.50 85.80 5 1865 ---- 92.00B 74.70A 74.70A 91.10 +9.30 81.80 1870 ---- 87.80B 71.00A 71.00A 86.90 +9.10 77.80 1 1875 ---- 83.80B 67.30A 67.30A 82.80 +8.80 74.00 98 1880 ---- 79.70B 63.80A 63.80A 78.90 +8.60 70.30 9 252 1885 ---- 75.80B 60.40A 60.40A 75.00 +8.30 66.70 12 1890 ---- 72.00B 57.10A 57.10A 71.20 +8.00 63.20 25 1895 ---- 68.30B 53.90A 53.90A 67.60 +7.80 59.80 69 1900 ---- 64.70B 50.80A 50.80A 64.00 +7.50 56.50 165 1905 ---- 61.20B 47.80A 47.80A 60.60 +7.20 53.40 16 1910 ---- 57.80B 45.00A 45.00A 57.20 +6.90 50.30 25 1915 ---- 54.60B 42.30A 42.30A 54.00 +6.60 47.40 221 1920 41.40 51.50B 39.70A 51.50B 50.90 +6.30 3 44.60 62 82 1925 42.60 48.40B 37.20A 48.40B 48.00 +6.10 1 41.90 189 162 1930 39.00 45.60B 34.90A 37.90A 45.10 +5.80 4 39.30 59 291 1935 ---- 42.80B 32.60A 32.60A 42.40 +5.50 1 36.90 43 719 1940 34.70 40.20B 30.50A 40.20B 39.80 +5.30 3 34.50 11 31 1945 33.40 37.70B 28.50A 35.50A 37.30 +5.00 13 32.30 10 253 1950 28.70 35.30B 26.60A 33.30A 34.90 +4.70 16 30.20 70 493 1955 27.50 33.00B 24.80A 33.00B 32.60 +4.40 27 28.20 89 125 1960 29.60 30.80B 23.10A 30.80B 30.50 +4.30 4 26.20 13 143 1965 22.90 28.80B 21.50A 28.80B 28.50 +4.00 17 24.50 74 148 1970 ---- 26.90B 20.00A 20.00A 26.60 +3.80 6 22.80 8 287 1975 24.10 25.10B 18.70A 25.00B 24.80 +3.60 268 21.20 35 993 1980 21.30 23.40B 17.30A 21.20A 23.10 +3.40 40 19.70 25 119 1985 18.00 21.80B 16.10A 17.80A 21.50 +3.10 1 18.40 3 373 1990 15.90 20.30B 15.00A 20.30B 20.00 +2.90 6 17.10 41 342 1995 ---- 18.80B 13.90A 13.90A 18.70 +2.80 1 15.90 17 1040 2000 13.40 17.50B 13.00A 16.50A 17.40 +2.60 1700 14.80 147 7749 2005 12.50 16.30B 12.10A 16.30B 16.20 +2.50 30 13.70 6 159 2010 ---- 15.00B 11.20A 11.20A 15.00 +2.20 12 12.80 26 136 2015 10.70 14.10B 10.40A 10.90A 14.00 +2.10 70 11.90 23 201 2020 ---- 13.10B 9.70A 9.70A 13.00 +2.00 4 11.00 7 158 2025 12.10 12.10 9.00A 11.40A 12.10 +1.90 6 10.20 1322 4427 2030 8.80 11.30B 8.30A 10.60A 11.20 +1.70 26 9.50 27 185 2035 8.00 10.40B 7.80A 8.10A 10.40 +1.60 61 8.80 3 650 2040 9.00 9.70B 7.30A 8.70A 9.70 +1.50 4 8.20 7 220 2045 ---- 9.00B 6.80A 6.80A 9.00 +1.40 1 7.60 7 99 2050 7.10 8.40B 6.30A 6.90A 8.40 +1.30 291 7.10 211 2383 2055 6.40 7.80B 5.90A 7.80B 7.80 +1.20 1 6.60 49 2060 6.80 7.20B 5.50A 6.80A 7.20 +1.10 3 6.10 11 1396 2065 5.30 6.70B 5.10A 6.70B 6.70 +1.00 32 5.70 9 318 2070 5.90 6.20B 4.80A 5.90A 6.30 +1.00 20 5.30 1 58 2075 ---- 5.80B 4.50A 4.50A 5.80 +.80 1 5.00 10 797 2080 ---- 5.40B 4.20A 4.20A 5.40 +.70 1 4.70 7 289 2085 4.00 5.00B 3.90A 4.20A 5.00 +.60 41 4.40 3 308 2090 ---- 4.60B 3.60A 3.60A 4.70 +.60 1 4.10 44 66 2095 3.60 4.30B 3.40A 3.50A 4.40 +.60 10 3.80 9 67 2100 3.50 4.00 3.20A 3.90A 4.10 +.50 144 3.60 292 3551 2105 3.30 3.70B 3.00A 3.70B 3.80 +.50 17 3.30 2 85 2110 3.00 3.40B 2.80A 3.40B 3.50 +.40 2 3.10 8 158 2115 2.80 3.20B 2.60A 3.20B 3.30 +.40 2 2.90 13 54 2120 ---- 3.00B 2.50A 2.50A 3.10 +.30 1 2.80 7 130 2125 2.40 2.80B 2.30A 2.80B 2.90 +.30 4 2.60 24 1612 2130 ---- 2.60B 2.20A 2.20A 2.70 +.30 1 2.40 10 82 2135 2.20 2.40 2.00A 2.40 2.50 +.20 15 2.30 78 533 2140 ---- 2.30B 1.90A 1.90A 2.40 +.20 1 2.20 1 22 2145 ---- 2.10B 1.80A 1.80A 2.20 +.20 2.00 67 2150 ---- 2.00B 1.70A 1.70A 2.10 +.20 8 1.90 1881 7627 2155 1.90 1.90 1.60A 1.90 1.90 +.10 2 1.80 1 188 2160 1.50 1.70B 1.40 1.70B 1.80 +.10 50 1.70 5 304 2165 ---- ---- 1.40A 1.40A 1.70 +.10 3 1.60 2 41 2170 ---- ---- 1.40A 1.40A 1.60 +.10 2 1.50 1 742 2175 ---- ---- 1.30A 1.30A 1.50 +.10 1.40 21 832 2180 ---- ---- 1.20A 1.20A 1.40 .00 12 1.40 1 126 2185 ---- ---- 1.20A 1.20A 1.30 .00 1.30 63 397 2190 ---- ---- 1.10A 1.10A 1.30 +.10 1.20 9 31 2195 ---- ---- 1.00A 1.00A 1.20 .00 11 1.20 1 72 2200 ---- ---- 1.00A 1.00A 1.10 .00 35 1.10 221 2451 2205 ---- ---- .90A .90A 1.10 +.10 1.00 15 2210 ---- ---- .90A .90A 1.00 .00 1.00 65 2215 ---- ---- ---- ---- 1.00 +.10 .90 30 2220 ---- ---- .80A .80A .90 .00 1 .90 1 217 2225 ---- ---- .80A .80A .80 -.10 2 .90 45 421 2230 ---- ---- .70A .70A .80 .00 1 .80 2 53 2235 .80 .80 .70A .80 .80 .00 1 .80 25 2240 ---- ---- ---- ---- .70 .00 4 .70 3 32 2245 ---- ---- .60A .60A .70 .00 .70 30 2250 ---- ---- .60A .60A .60 -.10 7 .70 154 2839 2255 ---- ---- ---- ---- .60 .00 7 .60 1 55 2260 ---- ---- ---- ---- .60 .00 .60 3 412 2265 ---- ---- .50A .50A .50 -.10 .60 24 2270 ---- ---- .50A .50A .50 -.10 .60 100 2275 ---- ---- ---- ---- .50 .00 1 .50 5 418 2280 .60 .60 .60 .50A .50 .00 1 .50 250 2285 ---- ---- ---- ---- .40 -.10 .50 1 39 2290 ---- ---- .40A .40A .40 -.10 1 .50 3 13 2295 ---- ---- .40A .40A .40 -.10 .50 16 2300 .50 .50 .50 .50 .40 .00 25 .40 35 4170 2310 ---- ---- ---- ---- .40 .00 2 .40 1 99 2320 ---- ---- ---- ---- .30 -.10 .40 91 2325 ---- ---- .30A .30A .30 -.10 .40 201 2330 ---- ---- .30A .30A .30 -.10 .40 172 2340 ---- ---- ---- ---- .30 .00 .30 3 110 2350 ---- ---- ---- ---- .30 .00 .30 15 3485 2360 ---- ---- ---- ---- .20 -.10 .30 77 2370 ---- ---- ---- ---- .20 -.10 .30 8 2375 ---- ---- .20A .20A .20 -.10 .30 676 2380 ---- ---- ---- ---- .20 .00 .20 2 82 2390 .20 .20 .20 .20 .20 .00 2 .20 20 2400 .20 .20 .20 .20 .20 .00 2 .20 16 1713 2425 ---- ---- ---- ---- .20 .00 .20 393 2450 ---- ---- ---- ---- .20 .00 .20 1661 2475 ---- ---- ---- ---- .20 +.10 .10 859 2490 ---- ---- ---- ---- .20 +.10 .10 153 2500 .20 .20 .20 .20 .20 +.10 1 .10 824 2525 ---- ---- ---- ---- .10 .00 .10 181 2550 ---- ---- ---- ---- .10 .00 .10 10 782 2575 ---- ---- ---- ---- .10 .00 .10 189 2600 ---- ---- ---- ---- .10 .00 .10 1716 2750 ---- ---- ---- ---- .10 .00 .10 261 3000 ---- ---- ---- ---- .10 .00 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 748.40B 729.10A 729.10A 748.50 +11.70 736.80 1225 ---- 724.40B 704.10A 704.10A 723.50 +11.70 711.80 1250 ---- 699.40B 679.10A 679.10A 698.50 +11.70 686.80 1275 ---- 674.40B 654.10A 654.10A 673.50 +11.70 661.80 1300 ---- 649.40B 629.10A 629.10A 648.50 +11.70 636.80 1325 ---- 624.40B 604.10A 604.10A 623.50 +11.70 611.80 1350 ---- 599.40B 579.10A 579.10A 598.50 +11.70 586.80 1375 ---- 574.40B 554.10A 554.10A 573.50 +11.70 561.80 1400 ---- 549.40B 529.10A 529.10A 548.50 +11.70 536.80 1410 ---- 539.40B 519.60A 519.60A 538.50 +11.70 526.80 1420 ---- 529.40B 509.60A 509.60A 528.50 +11.70 516.80 1425 ---- 524.40B 504.10A 504.10A 523.50 +11.70 511.80 1430 ---- 519.40B 499.60A 499.60A 518.50 +11.70 506.80 1440 ---- 509.40B 489.60A 489.60A 508.50 +11.70 496.80 1450 ---- 499.40B 479.10A 479.10A 498.50 +11.70 486.80 1460 ---- 489.40B 469.60A 469.60A 488.50 +11.70 476.80 1470 ---- 479.40B 459.60A 459.60A 478.50 +11.70 466.80 1475 ---- 474.40B 454.10A 454.10A 473.50 +11.70 461.80 1480 ---- 469.40B 449.60A 449.60A 468.50 +11.70 456.80 1490 ---- 459.40B 439.60A 439.60A 458.50 +11.70 446.80 1500 ---- 449.40B 429.10A 429.10A 448.50 +11.70 436.80 1505 ---- 444.40B 424.60A 424.60A 443.50 +11.70 431.80 1510 ---- 439.40B 419.60A 419.60A 438.50 +11.70 426.80 1515 ---- 434.40B 414.60A 414.60A 433.50 +11.70 421.80 1520 ---- 429.40B 409.60A 409.60A 428.50 +11.70 416.80 1525 ---- 424.40B 404.10A 404.10A 423.50 +11.70 411.80 1530 ---- 419.40B 399.60A 399.60A 418.50 +11.70 406.80 1535 ---- 414.40B 394.60A 394.60A 413.50 +11.70 401.80 1540 ---- 409.40B 389.60A 389.60A 408.50 +11.70 396.80 1545 ---- 404.40B 384.60A 384.60A 403.50 +11.70 391.80 1550 ---- 399.40B 379.60A 379.60A 398.50 +11.70 386.80 1555 ---- 394.40B 374.60A 374.60A 393.50 +11.70 381.80 1560 ---- 389.40B 369.60A 369.60A 388.50 +11.70 376.80 1565 ---- 384.40B 364.60A 364.60A 383.50 +11.70 371.80 1570 ---- 379.40B 359.60A 359.60A 378.50 +11.70 366.80 1575 ---- 374.40B 354.10A 354.10A 373.50 +11.70 361.80 1580 ---- 369.40B 349.60A 349.60A 368.50 +11.70 356.80 1585 ---- 364.40B 344.60A 344.60A 363.50 +11.70 351.80 1590 ---- 359.40B 339.60A 339.60A 358.50 +11.70 346.80 1595 ---- 354.40B 334.60A 334.60A 353.50 +11.70 341.80 1600 ---- 349.40B 329.10A 329.10A 348.50 +11.70 336.80 1605 ---- 344.40B 324.60A 324.60A 343.50 +11.70 331.80 1610 ---- 339.40B 319.60A 319.60A 338.50 +11.70 326.80 1615 ---- 334.40B 314.60A 314.60A 333.50 +11.70 321.80 1620 ---- 329.40B 309.60A 309.60A 328.50 +11.70 316.80 1625 ---- 324.40B 304.10A 304.10A 323.50 +11.70 311.80 1630 ---- 319.40B 299.60A 299.60A 318.50 +11.70 306.80 1635 ---- 314.40B 294.60A 294.60A 313.50 +11.70 301.80 1640 ---- 309.40B 289.60A 289.60A 308.50 +11.70 296.80 1645 ---- 304.40B 284.60A 284.60A 303.50 +11.70 291.80 1650 ---- 299.40B 277.50A 277.50A 298.50 +11.70 286.80 8 1655 ---- 294.40B 274.70A 274.70A 293.50 +11.70 281.80 1660 ---- 289.40B 269.70A 269.70A 288.50 +11.70 276.80 1665 ---- 284.40B 264.70A 264.70A 283.50 +11.70 271.80 1670 ---- 279.40B 259.80A 259.80A 278.50 +11.60 266.90 1675 ---- 274.50B 252.80A 252.80A 273.50 +11.60 261.90 6 1680 ---- 269.50B 249.90A 249.90A 268.50 +11.60 256.90 1685 ---- 264.50B 244.90A 244.90A 263.60 +11.60 252.00 1690 ---- 259.50B 240.00A 240.00A 258.60 +11.60 247.00 1695 ---- 254.60B 235.10A 235.10A 253.70 +11.60 242.10 1700 ---- 249.70B 228.20A 228.20A 248.70 +11.50 237.20 44 1705 ---- 244.70B 225.30A 225.30A 243.80 +11.60 232.20 1 1710 ---- 239.70B 220.40A 220.40A 238.80 +11.50 227.30 1715 ---- 234.80B 215.50A 215.50A 233.90 +11.50 222.40 1720 ---- 230.00B 210.10A 210.10A 229.00 +11.50 217.50 1 1725 ---- 225.10B 203.80A 203.80A 224.10 +11.40 212.70 11 1730 ---- 220.20B 200.90A 200.90A 219.20 +11.40 207.80 5 1735 ---- 215.20B 195.70A 195.70A 214.30 +11.30 203.00 4 1740 ---- 210.40B 191.30A 191.30A 209.50 +11.40 198.10 38 1745 ---- 205.60B 186.50A 186.50A 204.60 +11.30 193.30 2 1750 ---- 200.80B 179.90A 179.90A 199.80 +11.20 188.60 8 1755 ---- 195.90B 177.00A 177.00A 195.00 +11.20 183.80 2 1760 ---- 191.00B 172.30A 172.30A 190.10 +11.00 179.10 1765 ---- 186.30B 167.60A 167.60A 185.40 +11.10 174.30 1770 ---- 181.50B 162.90A 162.90A 180.60 +11.00 169.60 1775 ---- 176.90B 156.50A 156.50A 175.90 +10.90 165.00 146 1780 ---- 172.00B 153.70A 153.70A 171.20 +10.90 160.30 2 1785 ---- 167.30B 147.40A 147.40A 166.50 +10.80 155.70 1790 ---- 162.70B 142.90A 142.90A 161.80 +10.70 151.10 1795 ---- 158.00B 138.40A 138.40A 157.20 +10.70 146.50 1800 ---- 153.50B 133.90A 133.90A 152.60 +10.60 142.00 293 1805 ---- 149.00B 129.60A 129.60A 148.00 +10.40 137.60 1810 ---- 144.40B 125.20A 125.20A 143.50 +10.40 133.10 1815 ---- 139.90B 121.00A 121.00A 139.00 +10.20 128.80 1 1 1820 ---- 135.50B 116.80A 116.80A 134.60 +10.20 124.40 1825 ---- 131.00B 112.60A 112.60A 130.20 +10.00 120.20 31 66 1830 ---- 126.70B 108.50A 108.50A 125.80 +9.90 115.90 1 1835 ---- 122.40B 104.50A 104.50A 121.60 +9.80 10 111.80 145 178 1840 ---- 118.10B 100.60A 100.60A 117.30 +9.60 107.70 210 1845 ---- 113.90B 96.70A 96.70A 113.10 +9.40 103.70 1850 ---- 109.80B 93.00A 93.00A 109.00 +9.20 99.80 14 1855 ---- 105.70B 89.20A 89.20A 105.00 +9.10 95.90 1860 ---- 101.70B 85.60A 85.60A 101.00 +8.90 92.10 2 1865 ---- 97.80B 82.10A 82.10A 97.10 +8.70 88.40 1 1870 ---- 94.00B 78.60A 78.60A 93.30 +8.50 84.80 250 1875 ---- 90.20B 75.30A 75.30A 89.50 +8.20 81.30 50 1880 ---- 86.50B 72.00A 72.00A 85.90 +8.00 77.90 1 1 1885 ---- 82.90B 68.80A 68.80A 82.30 +7.80 74.50 29 1890 ---- 79.40B 65.70A 65.70A 78.80 +7.50 71.30 6 9 1895 ---- 76.00B 62.70A 62.70A 75.40 +7.30 68.10 1 1900 71.20 72.70B 59.90A 72.70B 72.10 +7.00 2 65.10 2 246 1905 ---- 69.50B 57.00A 57.00A 68.90 +6.80 62.10 2 1910 56.80 66.40B 54.30A 58.70A 65.80 +6.60 7 59.20 1 41 1915 ---- 63.30B 51.70A 51.70A 62.80 +6.30 56.50 3 1920 51.50 60.40B 49.20A 60.40B 59.90 +6.10 8 53.80 201 207 1925 51.10 57.60B 46.80A 50.70A 57.10 +5.90 1 51.20 105 304 1930 51.90 54.80B 44.50A 54.80B 54.40 +5.60 7 48.80 171 1935 45.80 52.20B 42.20A 52.20B 51.80 +5.40 29 46.40 1 5 1940 43.70 49.70B 40.10A 49.70B 49.30 +5.20 36 44.10 113 184 1945 ---- 47.20B 38.10A 38.10A 46.90 +5.00 13 41.90 42 206 1950 37.70 44.90B 36.10A 43.00A 44.60 +4.80 13 39.80 98 617 1955 36.00 42.70B 34.30A 42.70B 42.40 +4.60 40 37.80 11 111 1960 ---- 40.50B 32.50A 32.50A 40.30 +4.50 35.80 7 481 1965 36.20 38.40B 30.80A 38.40B 38.20 +4.20 10 34.00 58 118 1970 30.30 36.50B 29.20A 30.20A 36.30 +4.10 6 32.20 1 860 1975 ---- 34.60B 27.70A 27.70A 34.40 +3.80 13 30.60 21 815 1980 30.90 32.80B 26.20A 32.80B 32.60 +3.60 12 29.00 50 78 1985 29.30 31.10B 24.80A 31.10B 30.90 +3.50 11 27.40 1 73 1990 25.50 29.50B 23.50A 29.50B 29.30 +3.30 3 26.00 5 255 1995 ---- 27.90B 22.30A 22.30A 27.80 +3.20 24.60 1 77 2000 22.00 26.40B 21.10A 26.40B 26.30 +3.00 12 23.30 275 1707 2005 ---- 25.00B 20.00A 20.00A 24.90 +2.80 22.10 13 2010 ---- 23.70B 18.90A 18.90A 23.60 +2.70 20.90 8 219 2015 ---- 22.40B 17.90A 17.90A 22.40 +2.60 19.80 194 2020 ---- 21.20B 17.00A 17.00A 21.20 +2.50 18.70 248 2025 ---- 20.10B 16.10A 16.10A 20.10 +2.40 17.70 7 350 2030 ---- 19.10B 15.30A 15.30A 19.00 +2.20 16.80 7 163 2035 ---- 18.00B 14.50A 14.50A 18.00 +2.10 15.90 4 31 2040 ---- 17.10B 13.70A 13.70A 17.10 +2.00 15.10 4 423 2045 ---- 16.20B 13.00A 13.00A 16.20 +1.90 14.30 4 2050 14.20 15.30B 12.30A 14.80A 15.30 +1.80 48 13.50 495 1262 2055 ---- 14.50B 11.70A 11.70A 14.50 +1.70 2 12.80 45 2060 ---- 13.70B 11.10A 11.10A 13.80 +1.60 6 12.20 5 667 2065 ---- 13.00B 10.60A 10.60A 13.10 +1.60 1 11.50 3 26 2070 ---- 12.30B 10.00A 10.00A 12.40 +1.40 1 11.00 14 714 2075 ---- 11.70B 9.50A 9.50A 11.80 +1.40 2 10.40 54 725 2080 ---- 11.20B 9.00A 9.00A 11.20 +1.30 3 9.90 50 292 2085 ---- 10.50B 8.60A 8.60A 10.60 +1.20 2 9.40 101 2090 9.00 10.00B 8.20A 8.80A 10.10 +1.20 1 8.90 258 332 2095 ---- 9.50B 7.80A 7.80A 9.60 +1.10 8.50 51 2100 7.50 9.00B 7.40A 9.00B 9.10 +1.00 1 8.10 23 2215 2105 ---- 8.60B 7.00A 7.00A 8.60 +.90 1 7.70 42 2110 ---- 8.10B 6.70A 6.70A 8.20 +.90 7.30 47 2115 ---- 7.70B 6.40A 6.40A 7.80 +.90 6.90 1 49 2120 ---- 7.40B 6.10A 6.10A 7.40 +.80 6.60 16 2125 ---- 7.00B 5.80A 5.80A 7.10 +.80 1502 6.30 1102 4966 2130 ---- 6.60B 5.50A 5.50A 6.70 +.70 6.00 1 66 2135 ---- 6.30B 5.30A 5.30A 6.40 +.70 5.70 1 36 2140 ---- 6.00B 5.00A 5.00A 6.10 +.60 5.50 71 2145 ---- 5.70B 4.80A 4.80A 5.80 +.60 3 5.20 11 43 2150 4.90 5.40B 4.60A 5.40B 5.50 +.50 36 5.00 10 1086 2155 ---- 5.10B 4.40A 4.40A 5.20 +.40 4.80 36 41 2160 ---- 4.90B 4.10A 4.10A 5.00 +.50 22 4.50 26 254 2165 ---- 4.70B 4.00A 4.00A 4.70 +.40 4.30 5 36 2170 ---- 4.40B 3.80A 3.80A 4.50 +.40 2 4.10 3 45 2175 3.50 4.20B 3.50 4.20B 4.30 +.30 11 4.00 14 335 2180 4.00 4.00 3.50A 3.90A 4.10 +.30 8 3.80 14 144 2185 ---- 3.90B 3.30A 3.30A 3.90 +.30 20 3.60 163 254 2190 3.20 3.70B 3.20 3.70B 3.70 +.20 4 3.50 2 84 2195 ---- 3.50B 3.10A 3.10A 3.50 +.20 3.30 16 30 2200 3.10 3.30B 2.90A 3.30B 3.40 +.20 19 3.20 82 2391 2205 ---- 3.20B 2.80A 2.80A 3.20 +.10 3.10 5 2210 ---- 3.10B 2.70A 2.70A 3.10 +.20 2.90 14 2215 ---- 2.90B 2.60A 2.60A 2.90 +.10 1 2.80 1 28 2220 2.90 2.90 2.50A 2.80A 2.80 +.10 5 2.70 1 54 2225 ---- 2.70B 2.40A 2.40A 2.70 +.10 2.60 2 57 2230 ---- 2.60B 2.30A 2.30A 2.60 +.10 2 2.50 1 31 2235 ---- ---- 2.20A 2.20A 2.50 +.10 2 2.40 3 18 2240 ---- ---- 2.10A 2.10A 2.40 +.10 2.30 34 2245 ---- ---- 2.00A 2.00A 2.30 +.10 2.20 16 2250 ---- ---- 2.00A 2.00A 2.20 +.10 5 2.10 5 1481 2255 ---- ---- 1.90A 1.90A 2.20 +.20 2.00 1 21 2260 ---- ---- 1.80A 1.80A 2.10 +.20 1.90 426 2265 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 12 2270 ---- ---- 1.70A 1.70A 1.90 +.10 1.80 23 2275 ---- ---- 1.60A 1.60A 1.90 +.20 2 1.70 12 1256 2280 ---- ---- ---- ---- 1.80 +.20 2 1.60 42 2285 ---- ---- 1.50A 1.50A 1.70 +.10 3 1.60 2 59 2290 ---- ---- ---- ---- 1.60 +.10 1.50 12 2295 ---- ---- 1.40A 1.40A 1.60 +.10 2 1.50 12 2300 1.30 1.40B 1.30 1.40B 1.50 +.10 10 1.40 89 1755 2310 ---- ---- ---- ---- 1.40 +.10 1 1.30 39 2320 ---- ---- ---- ---- 1.30 +.10 1 1.20 1 35 2325 ---- ---- 1.10A 1.10A 1.20 .00 1.20 14 473 2330 ---- ---- ---- ---- 1.20 +.10 1 1.10 20 2340 ---- ---- ---- ---- 1.10 +.10 1.00 5 33 2350 1.00 1.00 .90A 1.00 1.10 +.10 5 1.00 73 380 2360 ---- ---- ---- ---- 1.00 +.10 .90 7 48 2370 ---- ---- ---- ---- .90 +.10 1 .80 1 4 2375 ---- ---- ---- ---- .90 +.10 .80 12 276 2380 ---- ---- ---- ---- .90 +.10 1 .80 22 2390 ---- ---- ---- ---- .80 +.10 2 .70 17 2400 ---- ---- ---- ---- .80 +.10 3 .70 42 1655 2425 ---- ---- ---- ---- .70 +.10 .60 302 2450 ---- ---- ---- ---- .50 .00 1 .50 307 2475 ---- ---- ---- ---- .50 +.10 .40 120 2500 .30 .30 .30 .30 .40 .00 25 .40 6 3871 2525 ---- ---- ---- ---- .30 .00 .30 138 2550 ---- ---- ---- ---- .30 .00 .30 536 2575 ---- ---- ---- ---- .20 -.10 .30 667 2650 .10 .10 .10 .10 .20 .00 119 .20 359 3000 ---- ---- ---- ---- .10 .00 94 .10 30 2106 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 742.90B 724.50A 724.50A 743.00 +11.60 731.40 1250 ---- 717.90B 699.50A 699.50A 718.00 +11.60 706.40 1275 ---- 692.90B 674.50A 674.50A 693.00 +11.60 681.40 1300 ---- 667.90B 649.50A 649.50A 668.00 +11.60 656.40 1325 ---- 642.90B 624.50A 624.50A 643.00 +11.60 631.40 1350 ---- 617.90B 599.50A 599.50A 618.00 +11.60 606.40 1375 ---- 592.90B 574.50A 574.50A 593.00 +11.60 581.40 1400 ---- 567.90B 549.50A 549.50A 568.00 +11.60 556.40 1420 ---- 547.90B 529.30A 529.30A 548.00 +11.60 536.40 1425 ---- 542.90B 524.50A 524.50A 543.00 +11.60 531.40 1430 ---- 537.90B 519.30A 519.30A 538.00 +11.60 526.40 1440 ---- 527.90B 509.60A 509.60A 528.00 +11.60 516.40 1450 ---- 517.90B 499.50A 499.50A 518.00 +11.60 506.40 1460 ---- 507.90B 489.60A 489.60A 508.00 +11.60 496.40 1470 ---- 497.90B 479.60A 479.60A 498.00 +11.60 486.40 1475 ---- 492.90B 474.50A 474.50A 493.00 +11.60 481.40 1480 ---- 487.90B 469.60A 469.60A 488.00 +11.60 476.40 1490 ---- 477.90B 459.60A 459.60A 478.00 +11.60 466.40 1500 ---- 467.90B 449.50A 449.50A 468.00 +11.60 456.40 1510 ---- 457.90B 439.60A 439.60A 458.00 +11.60 446.40 1515 ---- 452.90B 434.60A 434.60A 453.00 +11.60 441.40 1520 ---- 447.90B 429.30A 429.30A 448.00 +11.60 436.40 1525 ---- 442.90B 424.50A 424.50A 443.00 +11.60 431.40 1530 ---- 437.90B 419.30A 419.30A 438.00 +11.60 426.40 1535 ---- 432.90B 414.30A 414.30A 433.00 +11.60 421.40 1540 ---- 427.90B 409.30A 409.30A 428.00 +11.60 416.40 1545 ---- 422.90B 404.30A 404.30A 423.00 +11.60 411.40 1550 ---- 417.90B 399.40A 399.40A 418.00 +11.60 406.40 1555 ---- 412.90B 394.50A 394.50A 413.00 +11.60 401.40 1560 ---- 407.90B 389.30A 389.30A 408.00 +11.60 396.40 1565 ---- 402.90B 384.30A 384.30A 403.00 +11.60 391.40 1570 ---- 397.90B 379.30A 379.30A 398.00 +11.60 386.40 1575 ---- 392.90B 374.50A 374.50A 393.00 +11.60 381.40 1580 ---- 387.90B 369.30A 369.30A 388.00 +11.60 376.40 1585 ---- 382.90B 364.30A 364.30A 383.00 +11.60 371.40 1590 ---- 377.90B 359.30A 359.30A 378.00 +11.60 366.40 1595 ---- 372.90B 354.30A 354.30A 373.00 +11.60 361.40 1600 ---- 367.90B 349.50A 349.50A 368.00 +11.60 356.40 1605 ---- 362.90B 344.30A 344.30A 363.00 +11.60 351.40 1610 ---- 357.90B 339.30A 339.30A 358.00 +11.60 346.40 1615 ---- 352.90B 334.60A 334.60A 353.00 +11.60 341.40 1620 ---- 347.90B 329.60A 329.60A 348.00 +11.60 336.40 1625 ---- 342.90B 323.60A 323.60A 343.00 +11.60 331.40 1630 ---- 337.90B 319.60A 319.60A 338.00 +11.60 326.40 1635 ---- 332.90B 314.60A 314.60A 333.00 +11.60 321.40 1640 ---- 327.90B 309.50A 309.50A 328.00 +11.60 316.40 1645 ---- 322.90B 304.30A 304.30A 323.00 +11.60 311.40 1650 ---- 318.00B 297.10A 297.10A 318.00 +11.60 306.40 9 1655 ---- 312.90B 294.60A 294.60A 313.00 +11.60 301.40 1660 ---- 308.00B 289.40A 289.40A 308.00 +11.50 296.50 1665 ---- 303.10B 284.70A 284.70A 303.00 +11.50 291.50 1670 ---- 298.10B 279.80A 279.80A 298.00 +11.50 286.50 1675 ---- 294.10B 272.40A 272.40A 293.10 +11.50 281.60 1680 ---- 288.20B 269.90A 269.90A 288.10 +11.50 276.60 1685 ---- 283.30B 265.00A 265.00A 283.20 +11.50 271.70 1690 ---- 278.30B 260.10A 260.10A 278.20 +11.40 266.80 1695 ---- 273.40B 255.00A 255.00A 273.30 +11.40 261.90 1700 ---- 269.50B 248.00A 248.00A 268.40 +11.40 257.00 1 24 1705 ---- 263.60B 245.50A 245.50A 263.50 +11.40 252.10 1710 ---- 258.70B 239.80A 239.80A 258.60 +11.30 247.30 2 1715 ---- 253.80B 235.70A 235.70A 253.70 +11.30 242.40 1720 ---- 249.00B 230.80A 230.80A 248.90 +11.30 237.60 1725 ---- 245.10B 223.90A 223.90A 244.00 +11.20 232.80 1730 ---- 239.30B 221.30A 221.30A 239.20 +11.20 228.00 1735 ---- 234.60B 216.80A 216.80A 234.30 +11.10 223.20 1740 ---- 229.80B 211.80A 211.80A 229.50 +11.10 218.40 1745 ---- 225.00B 207.10A 207.10A 224.70 +11.00 213.70 1750 ---- 221.00B 200.20A 200.20A 220.00 +11.10 208.90 9 1755 ---- 215.50B 197.70A 197.70A 215.20 +11.00 204.20 1760 ---- 210.60B 193.30A 193.30A 210.50 +10.90 199.60 1765 ---- 205.90B 188.40A 188.40A 205.80 +10.90 194.90 1 1770 ---- 201.20B 183.80A 183.80A 201.10 +10.80 190.30 1775 ---- 197.40B 177.10A 177.10A 196.40 +10.70 185.70 11 1780 ---- 191.80B 172.60A 172.60A 191.80 +10.70 181.10 1 1785 ---- 187.40B 168.10A 168.10A 187.10 +10.60 176.50 1 1790 ---- 182.60B 163.70A 163.70A 182.60 +10.60 172.00 1 1795 ---- 178.40B 159.30A 159.30A 178.00 +10.50 167.50 1 1800 ---- 174.40B 154.90A 154.90A 173.50 +10.40 163.10 1805 ---- 169.90B 150.60A 150.60A 169.00 +10.30 158.70 1810 ---- 165.40B 146.30A 146.30A 164.50 +10.20 154.30 1 1815 ---- 161.00B 142.10A 142.10A 160.10 +10.10 150.00 1 1 1820 ---- 156.60B 137.90A 137.90A 155.70 +10.00 145.70 1825 ---- 152.20B 133.80A 133.80A 151.40 +9.90 141.50 1 1830 ---- 147.90B 129.70A 129.70A 147.10 +9.80 137.30 1 1835 ---- 143.70B 125.70A 125.70A 142.90 +9.70 133.20 1840 ---- 139.40B 121.70A 121.70A 138.70 +9.60 129.10 1845 ---- 135.30B 117.80A 117.80A 134.50 +9.40 125.10 1850 ---- 131.20B 114.00A 114.00A 130.50 +9.30 121.20 1855 ---- 127.10B 110.20A 110.20A 126.40 +9.10 117.30 1860 ---- 123.10B 106.60A 106.60A 122.50 +9.00 113.50 1 1865 ---- 119.20B 103.00A 103.00A 118.50 +8.80 109.70 1870 ---- 115.30B 99.40A 99.40A 114.70 +8.70 106.00 1 1875 ---- 111.50B 95.90A 95.90A 110.90 +8.50 102.40 1 1880 ---- 107.80B 92.50A 92.50A 107.20 +8.30 98.90 1 1885 ---- 104.20B 89.20A 89.20A 103.60 +8.20 95.40 1890 ---- 100.60B 86.00A 86.00A 100.00 +8.00 92.00 50 1895 ---- 97.00B 82.80A 82.80A 96.50 +7.80 88.70 1 1900 ---- 93.60B 79.70A 79.70A 93.10 +7.60 85.50 301 1905 ---- 90.20B 76.80A 76.80A 89.70 +7.40 82.30 1910 86.70 86.90B 73.80A 84.30A 86.50 +7.20 1 79.30 1 6 1915 ---- 83.70B 70.90A 70.90A 83.30 +7.00 76.30 1920 ---- 80.60B 68.20A 68.20A 80.20 +6.80 73.40 3 1925 ---- 77.60B 65.50A 65.50A 77.10 +6.50 70.60 1930 69.70 74.60B 62.90A 68.20A 74.20 +6.40 1 67.80 1 2 1935 ---- 71.80B 60.40A 60.40A 71.30 +6.10 65.20 1940 ---- 69.00B 57.90A 57.90A 68.60 +6.00 62.60 2 1945 ---- 66.30B 55.60A 55.60A 65.90 +5.80 60.10 1950 ---- 63.60B 53.30A 53.30A 63.30 +5.60 57.70 10 1955 ---- 61.10B 51.10A 51.10A 60.70 +5.40 55.30 11 1960 ---- 58.60B 49.00A 49.00A 58.30 +5.20 181 53.10 1965 ---- 56.30B 47.00A 47.00A 55.90 +5.00 50.90 1970 51.80 54.00B 45.00A 52.60B 53.70 +4.90 4 48.80 1 48 1975 49.90 51.80B 43.10A 51.80B 51.50 +4.70 6 46.80 21 1980 ---- 49.60B 41.30A 41.30A 49.30 +4.50 44.80 26 1985 ---- 47.60B 39.60A 39.60A 47.30 +4.30 43.00 1990 ---- 45.60B 37.90A 37.90A 45.30 +4.10 41.20 1 7 1995 42.10 43.70B 36.30A 43.70B 43.40 +4.00 11 39.40 3 2000 40.60 41.90B 34.80A 40.30A 41.60 +3.80 1 37.80 1 114 2005 ---- 40.10B 33.30A 33.30A 39.90 +3.70 36.20 17 2010 37.00 38.40B 31.90A 38.40B 38.20 +3.60 15 34.60 140 2015 ---- 36.80B 30.60A 30.60A 36.60 +3.40 1 33.20 503 2020 ---- 35.30B 29.30A 29.30A 35.00 +3.20 31.80 4 105 2025 ---- 33.80B 28.10A 28.10A 33.60 +3.20 30.40 11 2030 ---- 32.40B 26.90A 26.90A 32.20 +3.10 29.10 5 13 2035 ---- 31.00B 25.80A 25.80A 30.80 +2.90 27.90 4 47 2040 ---- 29.70B 24.70A 24.70A 29.50 +2.80 26.70 4 9 2045 ---- 28.40B 23.60A 23.60A 28.30 +2.70 25.60 1 160 2050 ---- 27.20B 22.70A 22.70A 27.10 +2.60 24.50 3 477 2055 ---- 26.10B 21.70A 21.70A 25.90 +2.40 23.50 8 2060 24.30 25.00B 20.80A 24.10A 24.90 +2.40 1504 22.50 1027 1040 2065 ---- 23.90B 19.90A 19.90A 23.80 +2.20 21.60 39 2070 22.10 22.90B 19.10A 22.10 22.80 +2.10 7 20.70 1 249 2075 ---- 22.00B 18.30A 18.30A 21.90 +2.10 19.80 14 27 2080 ---- 21.10B 17.60A 17.60A 21.00 +2.00 19.00 4 12 2085 ---- 20.20B 16.90A 16.90A 20.10 +1.90 18.20 82 2090 ---- 19.40B 16.20A 16.20A 19.30 +1.80 17.50 1 3 2095 ---- 18.60B 15.50A 15.50A 18.50 +1.70 16.80 20 2100 16.70 17.80B 14.90A 17.30 17.70 +1.60 24 16.10 21 575 2105 ---- 17.10B 14.30A 14.30A 17.00 +1.50 15.50 1 14 2110 ---- 16.30B 13.80A 13.80A 16.30 +1.50 14.80 14 2115 ---- 15.70B 13.30A 13.30A 15.70 +1.40 14.30 7 2120 ---- 15.00B 12.80A 12.80A 15.00 +1.30 13.70 1 2125 ---- 14.40B 12.30A 12.30A 14.40 +1.20 13.20 24 2130 ---- 13.90B 11.80A 11.80A 13.90 +1.30 12.60 12 2135 ---- 13.30B 11.40A 11.40A 13.30 +1.10 12.20 1 12 2140 ---- 12.80B 10.90A 10.90A 12.80 +1.10 11.70 1 2145 ---- 12.30B 10.50A 10.50A 12.30 +1.10 11.20 7 2150 ---- 11.80B 10.10A 10.10A 11.80 +1.00 55 10.80 40 1043 2155 ---- 11.30B 9.80A 9.80A 11.40 +1.00 10.40 12 2160 ---- 10.90B 9.40A 9.40A 10.90 +.90 10.00 64 2165 9.60 10.50B 9.10A 9.10A 10.50 +.90 6 9.60 2 51 2170 ---- 10.00B 8.70A 8.70A 10.10 +.80 9.30 7 2175 ---- 9.60B 8.40A 8.40A 9.70 +.80 8.90 9 2180 9.10 9.30B 8.10A 9.30B 9.40 +.80 2 8.60 16 2185 ---- 8.90B 7.80A 7.80A 9.00 +.70 8.30 3 2190 ---- 8.60B 7.50A 7.50A 8.70 +.70 8.00 14 2195 ---- 8.30B 7.20A 7.20A 8.40 +.70 7.70 8 2200 7.20 8.00B 7.00A 8.00B 8.10 +.70 31 7.40 2 988 2205 ---- 7.70B 6.70A 6.70A 7.80 +.70 7.10 3 2210 ---- 7.40B 6.50A 6.50A 7.50 +.60 1 6.90 5 2215 ---- 7.10B 6.30A 6.30A 7.20 +.60 6.60 1 2220 ---- 6.80B 6.10A 6.10A 6.90 +.50 6.40 2 2225 ---- 6.60B 5.80A 5.80A 6.70 +.50 6.20 142 2230 ---- 6.40B 5.60A 5.60A 6.50 +.50 6 6.00 2 13 2235 ---- 6.10B 5.50A 5.50A 6.20 +.50 5.70 2240 ---- 5.90B 5.30A 5.30A 6.00 +.50 5.50 4 2245 ---- 5.70B 5.10A 5.10A 5.80 +.50 1 5.30 1 2250 ---- 5.50B 4.90A 4.90A 5.60 +.40 5.20 5 1036 2255 ---- 5.30B 4.80A 4.80A 5.40 +.40 12 5.00 16 2260 ---- 5.10B 4.60A 4.60A 5.20 +.40 3 4.80 49 2265 ---- 4.90B 4.50A 4.50A 5.00 +.30 2 4.70 6 2270 ---- 4.80B 4.30A 4.30A 4.90 +.40 4.50 2275 4.60 4.60 4.20A 4.60 4.70 +.40 3 4.30 13 94 2280 ---- 4.40B 4.00A 4.00A 4.60 +.40 4.20 3 2285 ---- 4.30B 3.90A 3.90A 4.40 +.30 1 4.10 2 2290 ---- 4.10B 3.70A 3.70A 4.30 +.40 1 3.90 16 2295 ---- 4.00B 3.60A 3.60A 4.10 +.30 3.80 2300 ---- 3.90B 3.50A 3.50A 4.00 +.30 53 3.70 21 969 2305 ---- 3.70B 3.40A 3.40A 3.80 +.20 3.60 1 2310 ---- 3.60B 3.30A 3.30A 3.70 +.30 3.40 9 2320 ---- 3.40B 3.10A 3.10A 3.50 +.30 3.20 1 2 2325 3.20 3.30B 3.00A 3.20 3.40 +.30 2 3.10 1 32 2330 ---- 3.20B 2.90A 2.90A 3.30 +.30 1 3.00 1 30 2340 ---- ---- 2.80A 2.80A 3.10 +.20 2.90 11 2350 ---- 2.80B 2.60A 2.60A 2.90 +.20 2.70 5 319 2360 2.50 2.60B 2.50 2.60B 2.70 +.10 6 2.60 1 11 2370 ---- ---- 2.30A 2.30A 2.50 +.10 2.40 22 31 2375 ---- ---- 2.30A 2.30A 2.40 .00 2.40 104 2380 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 29 2390 ---- ---- 2.10A 2.10A 2.20 .00 1 2.20 10 2400 2.20 2.20 2.00A 2.10A 2.10 .00 1 2.10 4 390 2410 ---- ---- 1.90A 1.90A 2.00 .00 2.00 2425 ---- ---- 1.70A 1.70A 1.80 .00 1.80 26 2450 ---- ---- 1.50A 1.50A 1.60 .00 1.60 79 2475 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 88 2500 ---- ---- ---- ---- 1.20 .00 1.20 177 2525 ---- ---- ---- ---- 1.00 .00 1.00 16 2550 ---- ---- ---- ---- .90 .00 .90 75 2575 ---- ---- ---- ---- .80 .00 .80 113 2600 ---- .70B ---- .70B .70 +.10 .60 124 2800 ---- ---- ---- ---- .30 .00 .30 1 108 OG DEC23 Gold Option CALL 900 ---- 1067.80B 1049.20A 1049.20A 1068.00 +11.60 1056.40 925 ---- 1042.80B 1024.20A 1024.20A 1043.00 +11.60 1031.40 950 ---- 1017.90B 999.20A 999.20A 1018.00 +11.60 1006.40 975 ---- 992.80B 974.40A 974.40A 993.00 +11.60 981.40 1000 ---- 967.90B 949.20A 949.20A 968.00 +11.60 956.40 1025 ---- 942.80B 924.40A 924.40A 943.00 +11.60 931.40 1050 ---- 917.90B 899.20A 899.20A 918.00 +11.60 906.40 1075 ---- 892.80B 874.20A 874.20A 893.00 +11.60 881.40 1080 ---- 887.80B 869.30A 869.30A 888.00 +11.60 876.40 1090 ---- 877.80B 859.30A 859.30A 878.00 +11.60 866.40 1100 ---- 867.90B 849.40A 849.40A 868.00 +11.60 856.40 1110 ---- 857.80B 839.30A 839.30A 858.00 +11.60 846.40 1120 ---- 847.80B 829.30A 829.30A 848.00 +11.60 836.40 1125 ---- 842.80B 824.50A 824.50A 843.00 +11.60 831.40 1130 ---- 837.80B 819.30A 819.30A 838.00 +11.60 826.40 1140 ---- 827.80B 809.30A 809.30A 828.00 +11.60 816.40 1150 ---- 817.90B 799.20A 799.20A 818.00 +11.60 806.40 1160 ---- 807.80B 789.30A 789.30A 808.00 +11.60 796.40 1170 ---- 797.90B 779.30A 779.30A 798.00 +11.60 786.40 1175 ---- 792.90B 774.30A 774.30A 793.00 +11.60 781.40 1180 ---- 787.90B 769.30A 769.30A 788.00 +11.60 776.40 1185 ---- 782.90B 764.30A 764.30A 783.00 +11.60 771.40 1190 ---- 777.90B 759.30A 759.30A 778.00 +11.60 766.40 1195 ---- 772.90B 754.30A 754.30A 773.00 +11.60 761.40 1200 ---- 767.90B 749.30A 749.30A 768.00 +11.60 756.40 1205 ---- 762.90B 744.40A 744.40A 763.00 +11.60 751.40 1210 ---- 757.90B 739.30A 739.30A 758.00 +11.60 746.40 1215 ---- 752.90B 734.40A 734.40A 753.00 +11.60 741.40 1220 ---- 747.90B 729.40A 729.40A 748.00 +11.60 736.40 1225 ---- 742.90B 724.50A 724.50A 743.00 +11.60 731.40 1230 ---- 737.90B 719.30A 719.30A 738.00 +11.60 726.40 1235 ---- 732.90B 714.30A 714.30A 733.00 +11.60 721.40 1240 ---- 727.90B 709.30A 709.30A 728.00 +11.60 716.40 1245 ---- 722.90B 704.30A 704.30A 723.00 +11.60 711.40 1250 ---- 717.90B 699.20A 699.20A 718.00 +11.60 706.40 1255 ---- 712.80B 694.40A 694.40A 713.00 +11.60 701.40 1260 ---- 707.90B 689.40A 689.40A 708.00 +11.60 696.40 1265 ---- 702.90B 684.40A 684.40A 703.00 +11.60 691.40 1270 ---- 697.90B 679.30A 679.30A 698.00 +11.60 686.40 1275 ---- 692.90B 674.30A 674.30A 693.00 +11.60 681.40 1280 ---- 687.90B 669.30A 669.30A 688.00 +11.60 676.40 1285 ---- 682.90B 664.30A 664.30A 683.00 +11.60 671.40 1290 ---- 677.90B 659.40A 659.40A 678.00 +11.60 666.40 1295 ---- 672.90B 654.30A 654.30A 673.00 +11.60 661.40 1300 ---- 667.90B 649.20A 649.20A 668.00 +11.60 656.40 1305 ---- 662.90B 644.30A 644.30A 663.00 +11.60 651.40 1310 ---- 657.90B 639.40A 639.40A 658.00 +11.60 646.40 1315 ---- 652.90B 634.30A 634.30A 653.00 +11.60 641.40 1320 ---- 647.90B 629.40A 629.40A 648.00 +11.60 636.40 1325 ---- 642.90B 624.30A 624.30A 643.00 +11.60 631.40 1330 ---- 637.90B 619.40A 619.40A 638.00 +11.60 626.40 1335 ---- 632.90B 614.40A 614.40A 633.00 +11.60 621.40 1340 ---- 627.90B 609.40A 609.40A 628.00 +11.60 616.40 1345 ---- 622.90B 604.40A 604.40A 623.00 +11.60 611.40 1350 ---- 617.90B 599.30A 599.30A 618.00 +11.60 606.40 1355 ---- 612.90B 594.40A 594.40A 613.00 +11.60 601.40 1360 ---- 607.90B 589.40A 589.40A 608.00 +11.60 596.40 1365 ---- 602.90B 584.40A 584.40A 603.00 +11.60 591.40 1370 ---- 597.90B 579.40A 579.40A 598.00 +11.60 586.40 1375 ---- 592.90B 574.30A 574.30A 593.00 +11.60 581.40 1380 ---- 587.90B 569.40A 569.40A 588.00 +11.60 576.40 1385 ---- 582.90B 564.40A 564.40A 583.00 +11.60 571.40 1390 ---- 577.90B 559.40A 559.40A 578.00 +11.60 566.40 1395 ---- 572.90B 554.40A 554.40A 573.00 +11.60 561.40 1400 ---- 567.90B 549.30A 549.30A 568.00 +11.60 556.40 1405 ---- 562.90B 544.40A 544.40A 563.00 +11.60 551.40 1410 ---- 557.90B 539.40A 539.40A 558.00 +11.60 546.40 1415 ---- 552.90B 534.40A 534.40A 553.00 +11.60 541.40 1420 ---- 547.90B 529.30A 529.30A 548.00 +11.60 536.40 1425 ---- 542.90B 524.30A 524.30A 543.00 +11.60 531.40 1430 ---- 537.90B 519.30A 519.30A 538.00 +11.60 526.40 1435 ---- 532.90B 514.30A 514.30A 533.00 +11.60 521.40 1440 ---- 527.90B 509.30A 509.30A 528.00 +11.60 516.40 1445 ---- 522.90B 504.30A 504.30A 523.00 +11.60 511.40 1450 ---- 517.90B 499.50A 499.50A 518.00 +11.60 506.40 1455 ---- 512.90B 494.30A 494.30A 513.00 +11.60 501.40 1460 ---- 507.90B 489.30A 489.30A 508.00 +11.60 496.40 1465 ---- 502.90B 484.30A 484.30A 503.00 +11.60 491.40 1470 ---- 497.90B 479.40A 479.40A 498.00 +11.60 486.40 1475 ---- 492.90B 474.30A 474.30A 493.00 +11.60 481.40 1480 ---- 487.90B 469.30A 469.30A 488.00 +11.60 476.40 1485 ---- 482.90B 464.40A 464.40A 483.00 +11.60 471.40 1490 ---- 477.90B 459.40A 459.40A 478.00 +11.60 466.40 1495 ---- 472.90B 454.40A 454.40A 473.00 +11.60 461.40 1500 ---- 467.90B 449.30A 449.30A 468.00 +11.60 456.40 1505 ---- 462.90B 444.40A 444.40A 463.00 +11.60 451.40 1510 ---- 457.90B 439.40A 439.40A 458.00 +11.60 446.40 1515 ---- 452.90B 434.40A 434.40A 453.00 +11.60 441.40 1520 ---- 447.80B 429.40A 429.40A 448.00 +11.60 436.40 1525 ---- 442.80B 424.30A 424.30A 443.00 +11.60 431.40 1530 ---- 437.80B 419.40A 419.40A 438.00 +11.60 426.40 1535 ---- 432.80B 414.30A 414.30A 433.00 +11.60 421.40 1540 ---- 427.80B 409.30A 409.30A 428.00 +11.60 416.40 1545 ---- 422.80B 404.50A 404.50A 423.00 +11.60 411.40 1550 ---- 417.90B 399.50A 399.50A 418.00 +11.60 406.40 1555 ---- 412.80B 394.30A 394.30A 413.00 +11.60 401.40 1560 ---- 407.80B 389.30A 389.30A 408.00 +11.60 396.40 1565 ---- 402.90B 384.30A 384.30A 403.00 +11.60 391.40 1570 ---- 397.90B 379.40A 379.40A 398.00 +11.60 386.40 1575 ---- 392.90B 374.50A 374.50A 393.00 +11.60 381.40 1580 ---- 387.90B 369.30A 369.30A 388.00 +11.60 376.40 1585 ---- 382.90B 364.40A 364.40A 383.00 +11.60 371.40 1590 ---- 377.90B 359.40A 359.40A 378.00 +11.60 366.40 1595 ---- 372.90B 354.40A 354.40A 373.00 +11.60 361.40 1600 ---- 367.90B 349.30A 349.30A 368.00 +11.60 356.40 95 1605 ---- 362.90B 344.40A 344.40A 363.00 +11.60 351.40 1610 ---- 357.90B 339.50A 339.50A 358.00 +11.60 346.40 1615 ---- 352.90B 334.30A 334.30A 353.00 +11.60 341.40 1620 ---- 347.90B 329.40A 329.40A 348.00 +11.60 336.40 1625 ---- 342.90B 322.00A 322.00A 343.00 +11.60 331.40 50 1630 ---- 337.90B 319.50A 319.50A 338.00 +11.60 326.40 1635 ---- 333.00B 314.50A 314.50A 333.00 +11.60 321.40 1640 ---- 328.00B 309.60A 309.60A 328.00 +11.50 316.50 1645 ---- 323.10B 304.90A 304.90A 323.10 +11.60 311.50 1650 ---- 319.20B 297.50A 297.50A 318.10 +11.50 306.60 107 1655 ---- 313.20B 294.80A 294.80A 313.10 +11.40 301.70 1660 ---- 308.30B 289.90A 289.90A 308.20 +11.40 296.80 1665 ---- 303.30B 285.30A 285.30A 303.30 +11.40 291.90 1670 ---- 298.40B 280.20A 280.20A 298.30 +11.30 287.00 1675 ---- 294.50B 273.00A 273.00A 293.40 +11.30 282.10 2 1680 ---- 288.60B 270.50A 270.50A 288.50 +11.30 277.20 1685 ---- 283.80B 265.90A 265.90A 283.70 +11.30 272.40 1690 ---- 278.90B 260.90A 260.90A 278.80 +11.30 267.50 1695 ---- 274.20B 256.10A 256.10A 273.90 +11.20 262.70 1700 ---- 270.20B 249.00A 249.00A 269.10 +11.20 257.90 974 1705 ---- 264.40B 246.60A 246.60A 264.30 +11.20 253.10 1710 ---- 259.60B 241.80A 241.80A 259.40 +11.00 248.40 1715 ---- 254.80B 237.10A 237.10A 254.70 +11.10 243.60 1720 ---- 250.00B 232.40A 232.40A 249.90 +11.00 238.90 1725 ---- 246.20B 225.40A 225.40A 245.10 +10.90 234.20 8 1730 ---- 240.50B 223.10A 223.10A 240.40 +10.90 229.50 1735 ---- 235.80B 218.40A 218.40A 235.70 +10.90 224.80 1 1740 ---- 231.10B 213.80A 213.80A 231.00 +10.80 220.20 1 1745 ---- 226.40B 209.20A 209.20A 226.30 +10.70 215.60 1750 ---- 222.70B 202.40A 202.40A 221.60 +10.60 211.00 551 1755 ---- 217.10B 197.90A 197.90A 217.00 +10.60 206.40 1760 ---- 212.50B 193.40A 193.40A 212.40 +10.50 201.90 1765 ---- 208.00B 189.00A 189.00A 207.80 +10.50 197.30 1770 ---- 203.40B 184.50A 184.50A 203.30 +10.50 192.80 1775 ---- 199.70B 180.10A 180.10A 198.70 +10.30 188.40 122 1780 ---- 195.20B 175.80A 175.80A 194.30 +10.30 184.00 1785 ---- 190.70B 171.50A 171.50A 189.80 +10.20 179.60 1 1790 ---- 186.30B 167.20A 167.20A 185.40 +10.20 175.20 1795 ---- 181.90B 163.00A 163.00A 181.00 +10.10 170.90 1800 ---- 177.50B 158.80A 158.80A 176.60 +9.90 166.70 5698 1805 ---- 173.20B 154.70A 154.70A 172.30 +9.90 162.40 1810 ---- 168.90B 150.60A 150.60A 168.00 +9.70 158.30 1815 ---- 164.60B 146.60A 146.60A 163.80 +9.70 154.10 1820 ---- 160.40B 142.60A 142.60A 159.60 +9.60 150.00 1825 ---- 156.20B 138.70A 138.70A 155.50 +9.50 146.00 1830 ---- 152.10B 134.80A 134.80A 151.30 +9.30 142.00 50 1835 ---- 148.00B 131.00A 131.00A 147.30 +9.20 138.10 1 1840 ---- 144.00B 127.20A 127.20A 143.30 +9.10 134.20 1 1845 ---- 140.10B 123.50A 123.50A 139.30 +8.90 130.40 1850 ---- 136.10B 119.80A 119.80A 135.40 +8.80 126.60 1754 1855 ---- 132.30B 116.30A 116.30A 131.60 +8.60 123.00 2 1860 121.60 128.50B 112.80A 117.60A 127.80 +8.50 4 119.30 5 76 1865 ---- 124.70B 109.30A 109.30A 124.10 +8.30 115.80 1870 114.10 121.10B 106.00A 110.60A 120.40 +8.10 1 112.30 8 108 1875 ---- 117.40B 102.60A 102.60A 116.80 +8.00 108.80 900 1880 107.50 113.90B 99.40A 103.80A 113.30 +7.80 1 105.50 3 131 1885 ---- 110.40B 96.20A 96.20A 109.80 +7.60 102.20 1890 ---- 107.00B 93.10A 93.10A 106.40 +7.40 99.00 12 1895 ---- 103.70B 90.10A 90.10A 103.10 +7.30 95.80 1900 90.40 100.40B 87.20A 98.20B 99.90 +7.20 12 92.70 5 1567 1905 ---- 97.20B 84.20A 84.20A 96.70 +7.00 89.70 10 1910 ---- 94.00B 81.40A 81.40A 93.50 +6.70 86.80 75 1915 ---- 91.00B 78.60A 78.60A 90.50 +6.60 83.90 1 1920 ---- 88.00B 76.00A 76.00A 87.50 +6.40 1 81.10 46 1925 ---- 85.10B 73.40A 73.40A 84.60 +6.20 78.40 546 1930 ---- 82.30B 70.80A 70.80A 81.80 +6.10 75.70 9 17 1935 ---- 79.50B 68.40A 68.40A 79.10 +6.00 73.10 7 1940 ---- 76.80B 66.00A 66.00A 76.40 +5.80 70.60 3 123 1945 ---- 74.20B 63.70A 63.70A 73.80 +5.60 68.20 84 366 1950 62.90 71.70B 61.50A 64.50A 71.30 +5.50 6 65.80 265 10183 1955 ---- 69.20B 59.30A 59.30A 68.80 +5.30 63.50 1 1960 62.00 66.80B 57.20A 60.90A 66.40 +5.10 6 61.30 1 113 1965 ---- 64.40B 55.20A 55.20A 64.10 +5.00 59.10 3 1970 ---- 62.20B 53.20A 53.20A 61.90 +4.80 46 57.10 13 230 1975 56.30 60.00B 51.30A 60.00B 59.70 +4.70 8 55.00 3 489 1980 ---- 57.90B 49.50A 49.50A 57.60 +4.50 1 53.10 59 1985 ---- 55.80B 47.70A 47.70A 55.60 +4.40 51.20 50 1990 ---- 53.90B 46.00A 46.00A 53.70 +4.30 2 49.40 6 484 1995 ---- 51.90B 44.40A 44.40A 51.80 +4.20 47.60 1 9 2000 ---- 50.20B 42.80A 42.80A 49.90 +4.00 65 45.90 1118 6678 2005 ---- 48.30B 41.30A 41.30A 48.20 +3.90 75 44.30 352 2010 45.30 46.70B 39.80A 45.20A 46.50 +3.80 25 42.70 3 332 2015 ---- 45.00B 38.40A 38.40A 44.80 +3.60 41.20 685 2020 ---- 43.40B 37.00A 37.00A 43.20 +3.50 39.70 5 107 2025 ---- 41.80B 35.70A 35.70A 41.70 +3.40 38.30 3 1217 2030 ---- 40.30B 34.50A 34.50A 40.20 +3.30 36.90 795 2035 ---- 38.90B 33.30A 33.30A 38.80 +3.20 35.60 123 2040 ---- 37.50B 32.10A 32.10A 37.40 +3.10 34.30 5 138 2045 ---- 36.30B 31.00A 31.00A 36.10 +3.00 33.10 5 62 2050 ---- 35.00B 29.90A 29.90A 34.80 +2.90 15 31.90 108 2535 2055 ---- 33.70B 28.90A 28.90A 33.60 +2.80 30.80 44 2060 32.00 32.50B 27.90A 31.50A 32.50 +2.80 1 29.70 16 291 2065 ---- 31.30B 26.90A 26.90A 31.30 +2.60 28.70 37 2070 27.70 30.30B 26.00A 26.00A 30.20 +2.50 69 27.70 5 87 2075 ---- 29.30B 25.10A 25.10A 29.20 +2.50 26.70 1183 2080 ---- 28.20B 24.20A 24.20A 28.20 +2.40 25.80 205 2085 ---- 27.20B 23.40A 23.40A 27.20 +2.30 24.90 8 162 2090 ---- 26.30B 22.60A 22.60A 26.30 +2.30 24.00 11 88 2095 ---- 25.50B 21.90A 21.90A 25.40 +2.20 23.20 1 87 2100 22.00 24.50 21.10A 24.00A 24.50 +2.10 226 22.40 1770 11468 2105 ---- 23.70B 20.40A 20.40A 23.70 +2.00 21.70 31 2110 ---- 22.90B 19.80A 19.80A 22.90 +2.00 20.90 156 2115 ---- 22.10B 19.10A 19.10A 22.10 +1.90 20.20 4 36 2120 ---- 21.50B 18.50A 18.50A 21.40 +1.80 19.60 54 2125 ---- 20.70B 17.90A 17.90A 20.70 +1.80 5 18.90 146 2446 2130 ---- 20.00B 17.30A 17.30A 20.00 +1.70 14 18.30 1 595 2135 ---- 19.30B 16.80A 16.80A 19.30 +1.60 17.70 43 2140 ---- 18.70B 16.20A 16.20A 18.70 +1.60 17.10 13 2145 ---- 18.10B 15.70A 15.70A 18.10 +1.50 16.60 5 17 2150 ---- 17.50B 15.20A 15.20A 17.50 +1.50 1 16.00 1 4456 2155 ---- 16.90B 14.70A 14.70A 17.00 +1.50 15.50 13 2160 ---- 16.40B 14.30A 14.30A 16.40 +1.40 15.00 1 24 2165 14.60 15.90B 13.80A 13.80A 15.90 +1.40 10 14.50 28 2170 ---- 15.30B 13.40A 13.40A 15.40 +1.30 31 14.10 15 2175 ---- 14.90B 13.00A 13.00A 14.90 +1.30 13.60 1151 2180 ---- 14.40B 12.60A 12.60A 14.40 +1.20 13.20 32 2185 ---- 13.90B 12.20A 12.20A 14.00 +1.20 12.80 44 2190 13.10 13.50B 11.80A 13.10 13.50 +1.10 4 12.40 35 2195 ---- 13.10B 11.50A 11.50A 13.10 +1.10 12.00 18 2200 12.20 12.70B 11.10A 12.70B 12.70 +1.00 206 11.70 66 4933 2205 ---- 12.30B 10.90A 10.90A 12.30 +1.00 11.30 6 2210 ---- 11.90B 10.60A 10.60A 12.00 +1.00 11.00 6 2215 ---- 11.60B 10.30A 10.30A 11.60 +.90 10.70 3 2220 ---- 11.20B 9.90A 9.90A 11.20 +.90 10.30 11 2225 ---- 10.80B 9.60A 9.60A 10.90 +.90 10.00 1678 2230 ---- 10.50B 9.30A 9.30A 10.60 +.90 9.70 28 2235 ---- 10.20B 9.10A 9.10A 10.30 +.80 9.50 5 2240 ---- 9.80B 8.80A 8.80A 10.00 +.80 9.20 5 2245 ---- 9.60B 8.60A 8.60A 9.70 +.80 8.90 1 2250 ---- 9.30B 8.30A 8.30A 9.40 +.70 35 8.70 10 3749 2255 ---- 9.00B 8.10A 8.10A 9.10 +.70 8.40 1 2260 ---- 8.80B 7.90A 7.90A 8.90 +.70 8.20 124 2265 ---- 8.50B 7.70A 7.70A 8.60 +.70 7.90 10 2270 ---- 8.20B 7.40A 7.40A 8.40 +.70 7.70 1 8 2275 ---- 8.00B 7.20A 7.20A 8.10 +.60 7.50 2 1427 2280 ---- 7.80B 7.00A 7.00A 7.90 +.60 7.30 8 2285 ---- 7.50B 6.90A 6.90A 7.70 +.60 7.10 2290 ---- 7.30B 6.70A 6.70A 7.40 +.50 6.90 2295 ---- 7.10B 6.50A 6.50A 7.20 +.50 6.70 8 2300 ---- 6.90B 6.30A 6.30A 7.00 +.50 133 6.50 563 6878 2305 ---- 6.70B 6.10A 6.10A 6.80 +.40 6.40 5 2310 ---- 6.50B 6.00A 6.00A 6.60 +.40 6.20 10 2315 ---- 6.30B 5.80A 5.80A 6.50 +.50 6.00 101 2320 ---- 6.10B 5.70A 5.70A 6.30 +.40 5.90 6 2325 ---- 5.90B 5.50A 5.50A 6.10 +.40 5.70 785 2330 ---- 5.80B 5.40A 5.40A 5.90 +.30 5.60 16 2335 ---- 5.60B 5.20A 5.20A 5.80 +.40 5.40 2340 ---- 5.40B 5.10A 5.10A 5.60 +.30 5.30 7 2345 ---- 5.30B 5.00A 5.00A 5.50 +.40 5.10 1 2350 ---- 5.10B 4.90A 4.90A 5.30 +.30 2 5.00 1281 2360 ---- 4.90B 4.60A 4.60A 5.00 +.30 4.70 2 13 2370 ---- 4.60B 4.30A 4.30A 4.80 +.30 4.50 1 2375 ---- 4.50B 4.20A 4.20A 4.70 +.30 4.40 1051 2380 ---- 4.40B 4.10A 4.10A 4.50 +.20 4.30 2 2390 ---- 4.20B 3.90A 3.90A 4.30 +.20 4.10 1 2400 3.60 4.10 3.60 4.00A 4.10 +.20 20 3.90 4 3807 2410 ---- 3.80B 3.60A 3.60A 3.90 +.20 3.70 2 2420 ---- 3.60B 3.40A 3.40A 3.70 +.20 3.50 4 2425 ---- 3.50B 3.30A 3.30A 3.60 +.20 3.40 1325 2430 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 15 2440 ---- ---- 3.10A 3.10A 3.30 +.10 3.20 11 2450 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 9 914 2475 ---- ---- 2.60A 2.60A 2.80 +.10 2.70 39 2490 2.60 2.60 2.60 2.50A 2.60 +.10 1 2.50 166 2500 2.50 2.50 2.30A 2.30A 2.50 +.10 46 2.40 40 17233 2525 2.20 2.20 2.10A 2.10A 2.20 +.10 18 2.10 107 225 2550 2.00 2.00 1.80 1.90B 2.00 +.10 97 1.90 2090 2575 ---- ---- ---- ---- 1.80 +.10 1.70 90 91 2600 ---- ---- ---- ---- 1.60 +.10 1.50 130 3142 2625 ---- ---- ---- ---- 1.40 .00 1.40 5 618 2650 ---- ---- ---- ---- 1.30 +.10 1.20 634 2700 ---- ---- ---- ---- 1.00 .00 1.00 3870 2750 ---- ---- ---- ---- .80 .00 .80 943 2800 ---- ---- ---- ---- .70 .00 .70 769 2900 ---- ---- ---- ---- .50 .00 .50 70 3000 ---- ---- ---- ---- .30 -.10 .40 11604 3100 .30 .30 .30 .30 .30 .00 1 .30 122 3200 ---- ---- ---- ---- .20 .00 .20 5630 3400 ---- ---- ---- ---- .10 .00 .10 234 3600 ---- ---- ---- ---- .10 .00 .10 190 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 737.60B 719.50A 719.50A 737.80 +11.40 726.40 1275 ---- 712.60B 694.50A 694.50A 712.80 +11.40 701.40 1300 ---- 687.60B 669.30A 669.30A 687.80 +11.40 676.40 1325 ---- 662.60B 644.50A 644.50A 662.80 +11.40 651.40 1350 ---- 637.70B 619.50A 619.50A 637.80 +11.40 626.40 1375 ---- 612.60B 594.30A 594.30A 612.80 +11.40 601.40 1400 ---- 587.70B 569.50A 569.50A 587.80 +11.40 576.40 1425 ---- 562.60B 544.30A 544.30A 562.80 +11.40 551.40 1430 ---- 557.60B 539.40A 539.40A 557.80 +11.40 546.40 1440 ---- 547.60B 529.40A 529.40A 547.80 +11.40 536.40 1450 ---- 537.70B 519.30A 519.30A 537.80 +11.40 526.40 1460 ---- 527.60B 509.40A 509.40A 527.80 +11.40 516.40 1470 ---- 517.60B 499.40A 499.40A 517.80 +11.40 506.40 1475 ---- 512.60B 494.30A 494.30A 512.80 +11.40 501.40 1480 ---- 507.60B 489.40A 489.40A 507.80 +11.40 496.40 1490 ---- 497.60B 479.40A 479.40A 497.80 +11.40 486.40 1500 ---- 487.70B 469.30A 469.30A 487.80 +11.40 476.40 1510 ---- 477.60B 459.40A 459.40A 477.80 +11.40 466.40 1520 ---- 467.60B 449.40A 449.40A 467.80 +11.40 456.40 1525 ---- 462.60B 444.30A 444.30A 462.80 +11.40 451.40 1530 ---- 457.60B 439.60A 439.60A 457.80 +11.40 446.40 1535 ---- 452.60B 434.40A 434.40A 452.80 +11.40 441.40 1540 ---- 447.60B 429.60A 429.60A 447.80 +11.40 436.40 1545 ---- 442.60B 424.40A 424.40A 442.80 +11.40 431.40 1550 ---- 437.70B 419.30A 419.30A 437.80 +11.40 426.40 1 1555 ---- 432.60B 414.40A 414.40A 432.80 +11.40 421.40 1560 ---- 427.60B 409.40A 409.40A 427.80 +11.40 416.40 1565 ---- 422.60B 404.40A 404.40A 422.80 +11.40 411.40 1570 ---- 417.60B 399.60A 399.60A 417.80 +11.40 406.40 1575 ---- 412.60B 394.30A 394.30A 412.80 +11.40 401.40 1580 ---- 407.60B 389.40A 389.40A 407.80 +11.40 396.40 1585 ---- 402.60B 384.40A 384.40A 402.80 +11.40 391.40 1590 ---- 397.60B 379.40A 379.40A 397.80 +11.40 386.40 1595 ---- 392.60B 374.40A 374.40A 392.80 +11.40 381.40 1600 ---- 387.70B 369.50A 369.50A 387.80 +11.40 376.40 1605 ---- 382.60B 364.40A 364.40A 382.80 +11.40 371.40 1610 ---- 377.60B 359.40A 359.40A 377.80 +11.40 366.40 1615 ---- 372.60B 354.50A 354.50A 372.80 +11.40 361.40 1620 ---- 367.60B 349.50A 349.50A 367.80 +11.40 356.40 1625 ---- 363.80B 342.20A 342.20A 362.80 +11.40 351.40 1630 ---- 357.70B 339.50A 339.50A 357.80 +11.30 346.50 1635 ---- 352.70B 334.60A 334.60A 352.80 +11.30 341.50 1640 ---- 347.90B 329.90A 329.90A 347.80 +11.20 336.60 1645 ---- 342.90B 324.80A 324.80A 342.90 +11.30 331.60 1650 ---- 339.00B 317.70A 317.70A 337.90 +11.20 326.70 10 1655 ---- 333.00B 315.20A 315.20A 333.00 +11.20 321.80 1660 ---- 328.10B 310.30A 310.30A 328.10 +11.20 316.90 1665 ---- 323.20B 305.40A 305.40A 323.10 +11.10 312.00 1670 ---- 318.30B 300.40A 300.40A 318.20 +11.10 307.10 1675 ---- 314.40B 293.40A 293.40A 313.30 +11.00 302.30 1680 ---- 308.60B 290.90A 290.90A 308.50 +11.10 297.40 1685 ---- 303.70B 286.00A 286.00A 303.60 +11.00 292.60 1690 ---- 298.90B 281.30A 281.30A 298.80 +11.00 287.80 1695 ---- 294.10B 276.40A 276.40A 293.90 +10.90 283.00 1700 ---- 290.20B 269.50A 269.50A 289.10 +10.90 278.20 21 1705 ---- 284.50B 266.90A 266.90A 284.30 +10.80 273.50 1710 ---- 279.70B 262.20A 262.20A 279.50 +10.80 268.70 1715 ---- 274.90B 257.50A 257.50A 274.80 +10.80 264.00 1720 ---- 270.20B 252.90A 252.90A 270.00 +10.70 259.30 1725 ---- 266.30B 246.00A 246.00A 265.30 +10.70 254.60 1730 ---- 260.70B 243.60A 243.60A 260.60 +10.60 250.00 1735 ---- 256.00B 239.00A 239.00A 255.90 +10.60 245.30 1740 ---- 251.40B 234.40A 234.40A 251.20 +10.50 240.70 1745 ---- 246.70B 229.80A 229.80A 246.60 +10.50 236.10 1750 ---- 242.90B 223.20A 223.20A 241.90 +10.40 231.50 4 1755 ---- 237.50B 218.70A 218.70A 237.30 +10.30 227.00 1760 ---- 232.90B 214.20A 214.20A 232.80 +10.30 222.50 1765 ---- 228.30B 209.80A 209.80A 228.20 +10.20 218.00 1770 ---- 224.60B 205.40A 205.40A 223.70 +10.20 213.50 1775 ---- 220.10B 201.00A 201.00A 219.20 +10.10 209.10 1780 ---- 215.60B 196.60A 196.60A 214.70 +10.00 204.70 1785 ---- 211.20B 192.30A 192.30A 210.30 +10.00 200.30 1790 ---- 206.70B 188.10A 188.10A 205.90 +9.90 196.00 1 1795 ---- 202.30B 183.80A 183.80A 201.50 +9.80 191.70 1800 ---- 198.00B 179.60A 179.60A 197.20 +9.80 187.40 18 1805 ---- 193.70B 175.50A 175.50A 192.80 +9.60 183.20 1810 ---- 189.40B 171.40A 171.40A 188.60 +9.60 179.00 1815 ---- 185.10B 167.30A 167.30A 184.30 +9.40 174.90 1820 ---- 180.90B 163.30A 163.30A 180.10 +9.30 170.80 1825 ---- 176.80B 159.30A 159.30A 176.00 +9.30 166.70 1830 ---- 172.60B 155.40A 155.40A 171.90 +9.20 162.70 1835 ---- 168.50B 151.50A 151.50A 167.80 +9.00 158.80 1840 ---- 164.50B 147.70A 147.70A 163.80 +8.90 154.90 1845 ---- 160.50B 144.00A 144.00A 159.80 +8.80 151.00 1850 ---- 156.60B 140.20A 140.20A 155.90 +8.70 147.20 2 1855 ---- 152.70B 136.60A 136.60A 152.00 +8.60 143.40 1860 ---- 148.90B 133.00A 133.00A 148.10 +8.40 139.70 1865 ---- 145.10B 129.40A 129.40A 144.40 +8.40 136.00 1870 ---- 141.30B 125.90A 125.90A 140.60 +8.20 132.40 1875 ---- 137.60B 122.50A 122.50A 136.90 +8.00 128.90 1 1880 ---- 133.90B 119.20A 119.20A 133.30 +7.90 125.40 1885 ---- 130.40B 115.90A 115.90A 129.80 +7.80 122.00 1890 ---- 126.90B 112.60A 112.60A 126.20 +7.60 118.60 1895 ---- 123.40B 109.50A 109.50A 122.80 +7.50 115.30 1900 ---- 120.00B 106.30A 106.30A 119.40 +7.30 112.10 8 1905 ---- 116.70B 103.30A 103.30A 116.10 +7.20 108.90 1910 ---- 113.40B 100.30A 100.30A 112.90 +7.10 105.80 1915 ---- 110.20B 97.40A 97.40A 109.70 +6.90 102.80 1920 ---- 107.00B 94.50A 94.50A 106.50 +6.70 99.80 1925 ---- 104.00B 91.70A 91.70A 103.50 +6.60 96.90 2 1930 ---- 100.90B 89.00A 89.00A 100.50 +6.40 94.10 1935 ---- 98.00B 86.40A 86.40A 97.60 +6.30 13 91.30 1940 ---- 95.10B 83.80A 83.80A 94.70 +6.10 88.60 1945 ---- 92.50B 81.30A 81.30A 92.00 +6.10 85.90 1950 ---- 89.80B 78.70A 78.70A 89.30 +5.90 83.40 417 1955 ---- 87.10B 76.40A 76.40A 86.60 +5.70 80.90 1960 ---- 84.50B 74.10A 74.10A 84.00 +5.60 78.40 1965 ---- 82.00B 71.80A 71.80A 81.50 +5.50 76.00 1970 ---- 79.40B 69.60A 69.60A 79.10 +5.40 73.70 1 1975 ---- 77.00B 67.30A 67.30A 76.70 +5.20 71.50 10 1980 ---- 74.60B 65.40A 65.40A 74.40 +5.10 69.30 3 1985 ---- 72.40B 63.40A 63.40A 72.10 +4.90 67.20 3 1990 ---- 70.10B 61.40A 61.40A 69.90 +4.80 65.10 1 1995 ---- 68.00B 59.50A 59.50A 67.80 +4.70 63.10 2000 ---- 65.90B 57.50A 57.50A 65.70 +4.60 61.10 696 2005 ---- 63.80B 55.90A 55.90A 63.70 +4.40 59.30 100 2010 ---- 61.90B 54.20A 54.20A 61.70 +4.30 57.40 2015 ---- 59.90B 52.50A 52.50A 59.80 +4.20 55.60 2020 ---- 58.10B 50.90A 50.90A 58.00 +4.10 53.90 3 2025 ---- 56.30B 49.10A 49.10A 56.20 +3.90 52.30 14 2030 ---- 54.50B 47.80A 47.80A 54.50 +3.90 50.60 2035 ---- 52.80B 46.30A 46.30A 52.80 +3.70 49.10 86 2040 ---- 51.20B 44.90A 44.90A 51.20 +3.60 47.60 2 2045 ---- 49.60B 43.50A 43.50A 49.60 +3.50 46.10 2050 45.20 48.30B 42.00A 45.40A 48.10 +3.40 91 44.70 3307 2055 ---- 46.60B 40.90A 40.90A 46.60 +3.30 43.30 79 2060 ---- 45.20B 39.70A 39.70A 45.10 +3.10 42.00 2065 ---- 43.80B 38.50A 38.50A 43.80 +3.10 40.70 4 4 2070 ---- 42.50B 37.20A 37.20A 42.40 +3.00 39.40 50 2075 ---- 41.20B 36.00A 36.00A 41.10 +2.90 38.20 2 83 2080 ---- 39.90B 35.10A 35.10A 39.90 +2.90 37.00 2 2085 ---- 38.70B 34.10A 34.10A 38.70 +2.80 35.90 11 2090 ---- 37.50B 33.10A 33.10A 37.50 +2.70 34.80 4 2095 ---- 36.40B 32.10A 32.10A 36.40 +2.60 33.80 4 4 2100 32.80 35.30B 31.00A 33.50A 35.30 +2.60 19 32.70 5 2978 2105 ---- 34.20B 30.20A 30.20A 34.20 +2.40 31.80 11 2110 ---- 33.20B 29.30A 29.30A 33.20 +2.40 30.80 4 2115 ---- 32.20B 28.50A 28.50A 32.20 +2.30 29.90 40 2120 ---- 31.30B 27.70A 27.70A 31.30 +2.30 29.00 1 460 2125 ---- 30.40B 26.70A 26.70A 30.30 +2.20 28.10 1 1458 2130 ---- 29.50B 26.10A 26.10A 29.40 +2.10 27.30 10 2135 ---- 28.60B 25.30A 25.30A 28.60 +2.10 26.50 4 4 2140 ---- 27.70B 24.60A 24.60A 27.70 +2.00 25.70 2145 ---- 26.90B 23.90A 23.90A 26.90 +1.90 25.00 8 2150 ---- 26.10B 23.10A 23.10A 26.20 +1.90 2 24.30 1 1183 2155 ---- 25.40B 22.60A 22.60A 25.40 +1.80 23.60 2160 ---- 24.60B 21.90A 21.90A 24.70 +1.80 22.90 2165 ---- 23.90B 21.30A 21.30A 24.00 +1.80 22.20 1 2 2170 ---- 23.20B 20.70A 20.70A 23.30 +1.70 21.60 2 2175 ---- 22.60B 20.10A 20.10A 22.60 +1.60 1 21.00 201 2180 ---- 21.90B 19.60A 19.60A 22.00 +1.60 20.40 8 2185 ---- 21.30B 19.10A 19.10A 21.40 +1.60 19.80 2190 ---- 20.70B 18.60A 18.60A 20.80 +1.50 19.30 1 2195 ---- 20.10B 18.10A 18.10A 20.20 +1.40 18.80 4 2200 ---- 19.60B 17.50A 17.50A 19.70 +1.50 18.20 3466 2205 ---- 19.00B 17.10A 17.10A 19.10 +1.40 17.70 2210 ---- 18.50B 16.60A 16.60A 18.60 +1.30 17.30 2 2215 ---- 18.00B 16.20A 16.20A 18.10 +1.30 16.80 2220 ---- 17.50B 15.80A 15.80A 17.60 +1.30 16.30 100 2225 ---- 17.00B 15.30A 15.30A 17.10 +1.20 15.90 131 2230 ---- 16.50B 15.00A 15.00A 16.70 +1.20 15.50 2 2235 ---- 16.10B 14.60A 14.60A 16.20 +1.10 15.10 4 2240 ---- 15.60B 14.20A 14.20A 15.80 +1.10 14.70 2245 ---- 15.20B 13.80A 13.80A 15.40 +1.10 14.30 6 2250 ---- 14.80B 13.40A 13.40A 15.00 +1.10 3 13.90 8 2343 2255 ---- 14.40B 13.10A 13.10A 14.60 +1.10 13.50 2260 ---- 14.00B 12.80A 12.80A 14.20 +1.00 13.20 12 2265 12.50 13.60B 12.50 13.60B 13.80 +1.00 3 12.80 3 2270 ---- 13.30B 12.10A 12.10A 13.50 +1.00 12.50 2275 ---- 12.90B 11.80A 11.80A 13.10 +.90 12.20 42 2280 ---- 12.60B 11.50A 11.50A 12.80 +.90 11.90 7 2285 ---- 12.30B 11.30A 11.30A 12.50 +.90 11.60 2290 ---- 11.90B 11.00A 11.00A 12.20 +.90 11.30 1 2295 ---- 11.60B 10.70A 10.70A 11.80 +.80 11.00 2300 10.80 11.30B 10.40A 10.40A 11.60 +.90 4 10.70 1 938 2305 ---- 11.00B 10.20A 10.20A 11.30 +.80 10.50 2310 ---- 10.80B 9.90A 9.90A 11.00 +.80 10.20 3 2315 ---- 10.50B 9.70A 9.70A 10.70 +.80 9.90 2320 ---- 10.20B 9.50A 9.50A 10.50 +.80 9.70 2325 ---- 10.00B 9.20A 9.20A 10.20 +.70 9.50 142 2330 ---- 9.70B 9.00A 9.00A 9.90 +.60 9.30 2340 ---- 9.30B 8.60A 8.60A 9.50 +.70 8.80 2350 ---- 8.80B 8.20A 8.20A 9.00 +.60 1 8.40 361 2360 ---- 8.40B 7.80A 7.80A 8.60 +.50 8.10 6 2370 ---- 8.00B 7.50A 7.50A 8.20 +.50 7.70 2375 ---- 7.80B 7.30A 7.30A 8.00 +.50 7.50 160 2380 ---- 7.60B 7.10A 7.10A 7.80 +.40 7.40 2390 ---- 7.30B 6.80A 6.80A 7.50 +.50 7.00 2400 ---- 6.90B 6.50A 6.50A 7.10 +.40 6.70 2 1270 2410 ---- 6.60B 6.20A 6.20A 6.80 +.40 6.40 2 2420 ---- 6.30B 6.00A 6.00A 6.50 +.30 2 6.20 2 2425 ---- 6.20B 5.80A 5.80A 6.40 +.40 6.00 26 2430 ---- 6.00B 5.70A 5.70A 6.20 +.30 5.90 3 3 2450 5.20 5.50B 5.20 5.50B 5.70 +.30 8 5.40 291 2475 4.70 4.90B 4.70 4.90B 5.10 +.20 10 4.90 51 2500 ---- ---- 4.20A 4.20A 4.60 +.20 4.40 46 294 2525 ---- 4.00B 3.80A 3.80A 4.10 +.20 3.90 80 190 2550 3.40 3.60B 3.30 3.60B 3.70 +.10 40 3.60 85 2575 ---- ---- 3.10A 3.10A 3.30 +.10 3.20 92 117 2600 ---- ---- 2.80A 2.80A 3.00 +.10 2.90 80 480 2625 2.80 2.80 2.60A 2.60A 2.70 +.10 88 2.60 97 2700 2.10 2.10 2.00 2.00 2.10 +.10 100 2.00 297 3000 .70 .70 .70 .70 .80 +.10 1 .70 152 3500 ---- ---- ---- ---- .30 .00 .30 1 4000 ---- ---- ---- ---- .20 .00 .20 14 OG FEB24 Gold Option CALL 1250 ---- 737.30B 719.50A 719.50A 737.80 +11.40 726.40 1275 ---- 712.30B 694.50A 694.50A 712.80 +11.40 701.40 1300 ---- 687.40B 669.50A 669.50A 687.80 +11.40 676.40 1325 ---- 662.30B 644.50A 644.50A 662.80 +11.40 651.40 1350 ---- 637.40B 619.50A 619.50A 637.80 +11.40 626.40 1375 ---- 612.30B 594.40A 594.40A 612.80 +11.40 601.40 1400 ---- 587.40B 569.50A 569.50A 587.80 +11.40 576.40 1425 ---- 562.30B 544.40A 544.40A 562.80 +11.40 551.40 1430 ---- 557.30B 539.40A 539.40A 557.80 +11.40 546.40 1440 ---- 547.30B 529.40A 529.40A 547.80 +11.40 536.40 1450 ---- 537.40B 519.50A 519.50A 537.80 +11.40 526.40 1460 ---- 527.30B 509.40A 509.40A 527.80 +11.40 516.40 1470 ---- 517.30B 499.40A 499.40A 517.80 +11.40 506.40 1475 ---- 512.30B 494.40A 494.40A 512.80 +11.40 501.40 1480 ---- 507.30B 489.40A 489.40A 507.80 +11.40 496.40 1490 ---- 497.30B 479.40A 479.40A 497.80 +11.40 486.40 1500 ---- 487.40B 469.50A 469.50A 487.80 +11.40 476.40 1510 ---- 477.30B 459.40A 459.40A 477.80 +11.40 466.40 1520 ---- 467.30B 449.40A 449.40A 467.80 +11.40 456.40 1525 ---- 462.30B 444.40A 444.40A 462.80 +11.40 451.40 1530 ---- 457.30B 439.50A 439.50A 457.80 +11.40 446.40 1535 ---- 452.30B 434.40A 434.40A 452.80 +11.40 441.40 1540 ---- 447.40B 429.60A 429.60A 447.80 +11.40 436.40 1545 ---- 442.30B 424.40A 424.40A 442.80 +11.40 431.40 1550 ---- 437.40B 419.40A 419.40A 437.80 +11.40 426.40 1555 ---- 432.30B 414.60A 414.60A 432.80 +11.40 421.40 1560 ---- 427.30B 409.50A 409.50A 427.80 +11.40 416.40 1565 ---- 422.30B 404.60A 404.60A 422.80 +11.40 411.40 1570 ---- 417.40B 399.60A 399.60A 417.80 +11.40 406.40 1575 ---- 412.40B 394.50A 394.50A 412.80 +11.40 401.40 1580 ---- 407.30B 389.50A 389.50A 407.80 +11.40 396.40 1585 ---- 402.30B 384.50A 384.50A 402.80 +11.40 391.40 1590 ---- 397.30B 379.60A 379.60A 397.80 +11.40 386.40 1595 ---- 392.40B 374.70A 374.70A 392.80 +11.40 381.40 1600 ---- 387.40B 367.10A 367.10A 387.80 +11.40 376.40 1605 ---- 382.40B 364.80A 364.80A 382.80 +11.40 371.40 1610 ---- 377.40B 359.70A 359.70A 377.80 +11.40 366.40 1615 ---- 372.40B 354.90A 354.90A 372.80 +11.30 361.50 1620 ---- 367.40B 349.90A 349.90A 367.80 +11.30 356.50 1625 ---- 363.90B 342.60A 342.60A 362.90 +11.30 351.60 1630 ---- 357.60B 340.00A 340.00A 357.90 +11.20 346.70 1635 ---- 352.70B 335.20A 335.20A 353.00 +11.20 341.80 1640 ---- 347.80B 330.30A 330.30A 348.10 +11.20 336.90 1645 ---- 342.90B 325.40A 325.40A 343.20 +11.20 332.00 1650 ---- 339.30B 318.30A 318.30A 338.30 +11.10 327.20 3 1655 ---- 333.20B 315.70A 315.70A 333.40 +11.10 322.30 1660 ---- 328.30B 310.90A 310.90A 328.50 +11.00 317.50 1665 ---- 323.50B 306.10A 306.10A 323.70 +11.00 312.70 1670 ---- 318.70B 301.30A 301.30A 318.80 +10.90 307.90 1675 ---- 315.00B 294.30A 294.30A 314.00 +10.90 303.10 1680 ---- 309.00B 291.80A 291.80A 309.20 +10.90 298.30 1685 ---- 304.30B 287.10A 287.10A 304.40 +10.80 293.60 1690 ---- 299.50B 282.40A 282.40A 299.60 +10.80 288.80 1695 ---- 294.70B 277.70A 277.70A 294.90 +10.80 284.10 1700 ---- 291.10B 270.80A 270.80A 290.10 +10.70 279.40 17 1705 ---- 285.30B 268.30A 268.30A 285.40 +10.70 274.70 1710 ---- 280.60B 263.70A 263.70A 280.70 +10.60 270.10 1 1715 ---- 275.90B 259.00A 259.00A 276.00 +10.50 265.50 1720 ---- 271.30B 254.60A 254.60A 271.30 +10.50 260.80 1725 ---- 267.70B 247.80A 247.80A 266.70 +10.50 256.20 1730 ---- 262.00B 245.30A 245.30A 262.10 +10.40 251.70 1735 ---- 257.40B 238.80A 238.80A 257.50 +10.40 247.10 1740 ---- 252.80B 234.30A 234.30A 252.90 +10.30 242.60 1745 ---- 248.30B 229.90A 229.90A 248.40 +10.30 238.10 1750 ---- 244.70B 225.40A 225.40A 243.80 +10.10 233.70 1755 ---- 240.20B 221.10A 221.10A 239.30 +10.10 229.20 1760 ---- 235.70B 216.70A 216.70A 234.90 +10.10 224.80 1765 ---- 231.30B 212.40A 212.40A 230.40 +10.00 220.40 1770 ---- 226.80B 208.10A 208.10A 226.00 +9.90 216.10 1775 ---- 222.40B 203.80A 203.80A 221.60 +9.90 211.70 1780 ---- 218.10B 199.60A 199.60A 217.30 +9.80 207.50 1785 ---- 213.70B 195.40A 195.40A 212.90 +9.70 203.20 1790 ---- 209.40B 191.30A 191.30A 208.60 +9.60 199.00 1795 ---- 205.10B 187.20A 187.20A 204.40 +9.60 194.80 1800 ---- 200.90B 183.10A 183.10A 200.20 +9.50 190.70 201 1805 ---- 196.70B 179.10A 179.10A 196.00 +9.50 186.50 1810 ---- 192.50B 175.10A 175.10A 191.80 +9.30 182.50 1815 ---- 188.40B 171.20A 171.20A 187.70 +9.20 178.50 1820 ---- 184.30B 167.30A 167.30A 183.70 +9.20 174.50 1825 ---- 180.30B 163.40A 163.40A 179.60 +9.10 170.50 1 1830 ---- 176.30B 159.60A 159.60A 175.70 +9.00 166.70 1835 ---- 172.30B 155.90A 155.90A 171.70 +8.90 162.80 1840 ---- 168.40B 152.20A 152.20A 167.80 +8.80 159.00 1845 ---- 164.50B 148.50A 148.50A 164.00 +8.70 155.30 1850 ---- 160.70B 144.90A 144.90A 160.20 +8.60 151.60 12 1855 ---- 156.90B 141.40A 141.40A 156.40 +8.40 148.00 1860 ---- 153.20B 137.90A 137.90A 152.70 +8.30 144.40 1865 ---- 149.50B 134.50A 134.50A 149.10 +8.30 140.80 1870 ---- 146.00B 131.10A 131.10A 145.40 +8.00 137.40 1875 ---- 142.40B 127.80A 127.80A 141.90 +7.90 134.00 1880 ---- 138.90B 124.50A 124.50A 138.40 +7.80 130.60 1885 ---- 135.40B 121.30A 121.30A 134.90 +7.60 127.30 1890 ---- 132.00B 118.20A 118.20A 131.60 +7.50 124.10 1895 ---- 128.70B 115.10A 115.10A 128.20 +7.30 120.90 1900 ---- 125.40B 112.10A 112.10A 124.90 +7.10 117.80 262 1905 ---- 122.20B 109.20A 109.20A 121.70 +7.00 114.70 6 1910 ---- 119.00B 106.30A 106.30A 118.60 +6.90 111.70 15 1915 ---- 115.90B 103.40A 103.40A 115.50 +6.70 108.80 1920 ---- 112.90B 100.60A 100.60A 112.50 +6.60 105.90 1925 ---- 109.90B 97.90A 97.90A 109.50 +6.50 103.00 500 1930 ---- 107.00B 95.20A 95.20A 106.60 +6.30 100.30 1935 ---- 104.20B 92.60A 92.60A 103.80 +6.20 97.60 1940 ---- 101.40B 90.10A 90.10A 101.00 +6.10 94.90 10 1945 ---- 98.80B 87.60A 87.60A 98.30 +6.00 92.30 1950 ---- 96.10B 85.20A 85.20A 95.60 +5.80 89.80 40 1955 ---- 93.40B 82.80A 82.80A 93.00 +5.60 87.40 12 1960 ---- 90.90B 80.50A 80.50A 90.50 +5.50 85.00 1 1965 ---- 88.50B 78.30A 78.30A 88.00 +5.40 82.60 1970 ---- 86.10B 76.10A 76.10A 85.60 +5.30 80.30 1975 ---- 83.60B 74.00A 74.00A 83.30 +5.20 78.10 1 1980 ---- 81.30B 71.90A 71.90A 81.00 +5.00 76.00 1985 ---- 79.00B 69.90A 69.90A 78.80 +4.90 73.90 24 1990 ---- 76.90B 67.90A 67.90A 76.60 +4.80 5 71.80 1995 ---- 74.70B 66.00A 66.00A 74.50 +4.70 69.80 2000 ---- 72.70B 64.20A 64.20A 72.40 +4.50 100 67.90 320 659 2005 ---- 70.60B 62.40A 62.40A 70.40 +4.40 66.00 2010 ---- 68.70B 61.00A 61.00A 68.50 +4.30 64.20 2015 ---- 66.80B 59.00A 59.00A 66.60 +4.20 62.40 2020 ---- 64.90B 57.40A 57.40A 64.80 +4.10 60.70 147 2025 ---- 63.10B 55.80A 55.80A 63.00 +4.00 59.00 123 2030 ---- 61.40B 54.60A 54.60A 61.30 +3.90 57.40 2035 ---- 59.70B 53.10A 53.10A 59.60 +3.80 55.80 2040 ---- 58.00B 51.60A 51.60A 57.90 +3.70 54.20 38 2045 ---- 56.40B 49.90A 49.90A 56.30 +3.50 52.80 2050 ---- 54.90B 48.50A 48.50A 54.80 +3.50 51.30 649 2055 ---- 53.40B 47.20A 47.20A 53.30 +3.40 49.90 142 2060 ---- 51.90B 45.90A 45.90A 51.90 +3.40 48.50 11 2065 ---- 50.50B 44.70A 44.70A 50.40 +3.20 47.20 161 2070 ---- 49.10B 43.80A 43.80A 49.10 +3.20 45.90 12 2075 ---- 47.80B 42.30A 42.30A 47.80 +3.10 44.70 1046 2080 ---- 46.50B 41.50A 41.50A 46.50 +3.00 43.50 2 2085 44.60 45.20B 40.30A 44.30A 45.20 +2.90 3 42.30 2090 ---- 44.00B 39.30A 39.30A 44.00 +2.90 41.10 2095 ---- 42.80B 38.30A 38.30A 42.80 +2.80 40.00 2 2100 ---- 41.60B 37.00A 37.00A 41.70 +2.80 20 38.90 1713 2105 ---- 40.50B 36.00A 36.00A 40.60 +2.70 37.90 270 2110 ---- 39.40B 35.30A 35.30A 39.50 +2.60 36.90 2 2115 ---- 38.40B 34.40A 34.40A 38.50 +2.60 35.90 2120 ---- 37.40B 33.20A 33.20A 37.50 +2.60 34.90 300 2125 ---- 36.40B 32.40A 32.40A 36.50 +2.50 34.00 5 376 2130 ---- 35.40B 31.80A 31.80A 35.50 +2.40 33.10 2 7 2135 ---- 34.50B 31.00A 31.00A 34.60 +2.30 32.30 2140 ---- 33.60B 30.20A 30.20A 33.70 +2.30 31.40 2145 32.10 32.70B 29.40A 32.10 32.80 +2.20 6 30.60 2150 ---- 31.90B 28.50A 28.50A 32.00 +2.20 20 29.80 236 1622 2155 ---- 31.00B 28.00A 28.00A 31.20 +2.10 29.10 2160 ---- 30.20B 27.30A 27.30A 30.40 +2.00 28.40 16 2165 ---- 29.50B 26.60A 26.60A 29.60 +1.90 27.70 4 4 2170 ---- 28.70B 25.90A 25.90A 28.90 +1.90 27.00 2175 ---- 28.00B 25.10A 25.10A 28.20 +1.90 26.30 14 1197 2180 ---- 27.30B 24.70A 24.70A 27.40 +1.70 25.70 2185 ---- 26.60B 24.00A 24.00A 26.80 +1.80 25.00 2190 ---- 25.90B 23.50A 23.50A 26.10 +1.70 24.40 2195 ---- 25.30B 22.90A 22.90A 25.40 +1.60 23.80 2200 ---- 24.70B 22.10A 22.10A 24.80 +1.60 23.20 1752 2205 23.90 24.00B 21.80A 23.70A 24.20 +1.60 3 22.60 2210 ---- 23.40B 21.30A 21.30A 23.60 +1.50 22.10 200 41 2215 ---- 22.90B 20.80A 20.80A 23.00 +1.50 21.50 14 14 2220 ---- 22.30B 20.30A 20.30A 22.50 +1.50 21.00 2225 ---- 21.80B 19.60A 19.60A 21.90 +1.40 20.50 30 2230 ---- 21.20B 19.30A 19.30A 21.40 +1.40 20.00 2235 ---- 20.70B 18.90A 18.90A 20.90 +1.40 19.50 2240 ---- 20.20B 18.40A 18.40A 20.40 +1.40 19.00 2245 ---- 19.70B 18.00A 18.00A 19.90 +1.30 18.60 2250 ---- 19.30B 17.40A 17.40A 19.40 +1.30 18.10 513 1815 2255 17.70 18.80B 17.00 18.80B 19.00 +1.30 4 17.70 4 2260 ---- 18.40B 16.80A 16.80A 18.50 +1.20 17.30 2265 ---- 17.90B 16.40A 16.40A 18.10 +1.20 16.90 2270 ---- 17.50B 16.00A 16.00A 17.70 +1.20 16.50 2275 ---- 17.10B 15.50A 15.50A 17.30 +1.20 200 16.10 50 2280 ---- 16.70B 15.30A 15.30A 16.90 +1.20 15.70 2285 ---- 16.30B 15.00A 15.00A 16.50 +1.10 15.40 2290 ---- 15.90B 14.60A 14.60A 16.10 +1.10 15.00 2295 ---- 15.60B 14.30A 14.30A 15.70 +1.00 14.70 2300 ---- 15.20B 13.90A 13.90A 15.40 +1.00 14.40 14 2296 2305 ---- 14.90B 13.70A 13.70A 15.10 +1.10 14.00 2310 ---- 14.50B 13.40A 13.40A 14.70 +1.00 13.70 174 2315 ---- 14.20B 13.10A 13.10A 14.40 +1.00 13.40 2320 ---- 13.90B 12.80A 12.80A 14.10 +1.00 13.10 2325 ---- 13.60B 12.40A 12.40A 13.80 +.90 12.90 674 2330 ---- 13.30B 12.30A 12.30A 13.50 +.90 12.60 2340 ---- 12.70B 11.80A 11.80A 12.90 +.80 12.10 2350 ---- 12.10B 11.20A 11.20A 12.30 +.70 11.60 917 2360 ---- 11.60B 10.80A 10.80A 11.80 +.70 11.10 2370 ---- 11.10B 10.30A 10.30A 11.30 +.70 10.60 2375 ---- 10.80B 10.10A 10.10A 11.10 +.70 10.40 89 2380 ---- 10.60B 9.90A 9.90A 10.90 +.70 10.20 2390 ---- 10.20B 9.50A 9.50A 10.40 +.60 9.80 2400 ---- 9.70B 9.10A 9.10A 10.00 +.60 9.40 1618 2410 ---- 9.30B 8.80A 8.80A 9.60 +.60 9.00 2420 ---- 8.90B 8.40A 8.40A 9.20 +.50 8.70 2425 ---- 8.70B 8.30A 8.30A 9.00 +.50 8.50 7 2430 ---- 8.60B 8.10A 8.10A 8.80 +.50 8.30 2450 ---- 7.90B 7.50A 7.50A 8.20 +.50 5 7.70 242 2475 ---- 7.20B 6.80A 6.80A 7.40 +.40 7.00 3 2500 6.60 6.60 6.20A 6.60 6.70 +.40 1 6.30 1 1697 2525 5.50 5.90B 5.50 5.90B 6.10 +.30 30 5.80 2 2550 5.10 5.30B 4.90 5.30B 5.60 +.30 40 5.30 18 2575 ---- 4.90B 4.70A 4.70A 5.10 +.30 4.80 1 2600 4.30 4.40B 4.30 4.40B 4.70 +.30 47 4.40 109 2625 3.80 4.00B 3.80 4.00B 4.30 +.30 60 4.00 2700 3.00 3.10B 3.00 3.10B 3.40 +.30 46 3.10 44 635 2800 ---- ---- ---- ---- 2.50 +.20 2.30 682 3000 ---- ---- ---- ---- 1.40 +.10 47 1.30 2 518 3500 ---- ---- ---- ---- .50 .00 .50 3 4000 ---- ---- ---- ---- .30 +.10 .20 8 OG MAR24 Gold Option CALL 1250 ---- 756.40B 741.70A 741.70A 757.10 +11.20 745.90 1275 ---- 731.30B 716.70A 716.70A 732.10 +11.20 720.90 1300 ---- 706.40B 691.70A 691.70A 707.10 +11.20 695.90 1325 ---- 681.40B 666.70A 666.70A 682.10 +11.20 670.90 1350 ---- 656.40B 641.70A 641.70A 657.10 +11.20 645.90 1375 ---- 631.40B 616.80A 616.80A 632.10 +11.20 620.90 1400 ---- 606.40B 591.70A 591.70A 607.10 +11.20 595.90 1425 ---- 581.40B 566.80A 566.80A 582.10 +11.20 570.90 1440 ---- 566.40B 551.80A 551.80A 567.10 +11.20 555.90 1450 ---- 556.40B 541.70A 541.70A 557.10 +11.20 545.90 1460 ---- 546.40B 531.80A 531.80A 547.10 +11.20 535.90 1470 ---- 536.40B 521.80A 521.80A 537.10 +11.20 525.90 1475 ---- 531.40B 516.80A 516.80A 532.10 +11.20 520.90 1480 ---- 526.40B 511.80A 511.80A 527.10 +11.20 515.90 1490 ---- 516.40B 501.80A 501.80A 517.10 +11.20 505.90 1500 ---- 506.50B 491.70A 491.70A 507.10 +11.20 495.90 1510 ---- 496.40B 481.80A 481.80A 497.10 +11.20 485.90 1520 ---- 486.40B 471.80A 471.80A 487.10 +11.20 475.90 1525 ---- 481.40B 466.80A 466.80A 482.10 +11.20 470.90 1530 ---- 476.40B 461.80A 461.80A 477.10 +11.20 465.90 1540 ---- 466.40B 451.80A 451.80A 467.10 +11.20 455.90 1545 ---- 461.40B 446.80A 446.80A 462.10 +11.20 450.90 1550 ---- 456.50B 441.70A 441.70A 457.10 +11.20 445.90 1555 ---- 451.40B 436.80A 436.80A 452.10 +11.20 440.90 1560 ---- 446.40B 431.80A 431.80A 447.10 +11.20 435.90 1565 ---- 441.40B 426.80A 426.80A 442.10 +11.20 430.90 1570 ---- 436.40B 421.80A 421.80A 437.10 +11.20 425.90 1575 ---- 431.40B 411.50A 411.50A 432.10 +11.20 420.90 1580 ---- 426.40B 411.80A 411.80A 427.10 +11.20 415.90 1585 ---- 421.40B 406.80A 406.80A 422.10 +11.20 410.90 1590 ---- 416.40B 401.80A 401.80A 417.10 +11.20 405.90 1595 ---- 411.40B 396.90A 396.90A 412.10 +11.20 400.90 1600 ---- 408.10B 386.70A 386.70A 407.10 +11.20 395.90 1605 ---- 401.50B 387.00A 387.00A 402.10 +11.10 391.00 1610 ---- 396.50B 382.00A 382.00A 397.10 +11.10 386.00 1615 ---- 391.50B 377.10A 377.10A 392.20 +11.10 381.10 1620 ---- 386.60B 372.20A 372.20A 387.20 +11.10 376.10 1625 ---- 383.30B 362.20A 362.20A 382.30 +11.10 371.20 12 1630 ---- 376.80B 362.40A 362.40A 377.30 +11.00 366.30 1635 ---- 371.80B 357.60A 357.60A 372.40 +11.00 361.40 1640 ---- 366.90B 352.70A 352.70A 367.50 +10.90 356.60 1645 ---- 362.10B 347.90A 347.90A 362.60 +10.90 351.70 1650 ---- 358.80B 338.00A 338.00A 357.80 +10.90 346.90 8 18 1655 ---- 352.40B 338.20A 338.20A 352.90 +10.90 342.00 1660 ---- 347.50B 333.40A 333.40A 348.10 +10.90 337.20 1665 ---- 342.70B 328.70A 328.70A 343.20 +10.80 332.40 1670 ---- 337.90B 323.90A 323.90A 338.40 +10.70 327.70 1675 ---- 334.70B 314.20A 314.20A 333.60 +10.70 322.90 1680 ---- 328.40B 314.40A 314.40A 328.80 +10.70 318.10 1685 ---- 323.60B 309.70A 309.70A 324.10 +10.70 313.40 1690 ---- 318.80B 305.00A 305.00A 319.30 +10.60 308.70 1695 ---- 314.10B 300.30A 300.30A 314.60 +10.60 304.00 1700 ---- 310.90B 290.80A 290.80A 309.90 +10.60 299.30 6 1705 ---- 304.70B 291.00A 291.00A 305.20 +10.50 294.70 1710 ---- 300.10B 286.40A 286.40A 300.50 +10.40 290.10 1715 ---- 295.40B 281.80A 281.80A 295.90 +10.40 285.50 1720 ---- 290.80B 277.20A 277.20A 291.20 +10.30 280.90 1725 ---- 287.60B 267.90A 267.90A 286.60 +10.30 276.30 1730 ---- 281.60B 263.40A 263.40A 282.00 +10.20 271.80 1735 ---- 277.00B 258.90A 258.90A 277.40 +10.20 267.20 1740 ---- 272.40B 254.50A 254.50A 272.90 +10.20 262.70 1745 ---- 267.90B 250.10A 250.10A 268.30 +10.00 258.30 1750 ---- 264.80B 245.70A 245.70A 263.80 +10.00 253.80 1755 ---- 260.30B 241.30A 241.30A 259.30 +9.90 249.40 1760 ---- 255.80B 236.90A 236.90A 254.90 +9.90 245.00 1765 ---- 251.40B 232.60A 232.60A 250.40 +9.80 240.60 1770 ---- 246.90B 228.30A 228.30A 246.00 +9.70 236.30 1775 ---- 242.50B 224.10A 224.10A 241.70 +9.70 232.00 1780 ---- 238.20B 219.80A 219.80A 237.30 +9.60 227.70 1785 ---- 233.90B 215.70A 215.70A 233.00 +9.50 223.50 1790 ---- 229.60B 211.50A 211.50A 228.70 +9.50 219.20 1795 ---- 225.30B 207.40A 207.40A 224.50 +9.40 215.10 1800 ---- 221.10B 203.30A 203.30A 220.20 +9.30 210.90 1805 ---- 216.80B 199.30A 199.30A 216.00 +9.20 206.80 1810 ---- 212.70B 195.30A 195.30A 211.90 +9.20 202.70 1815 ---- 208.50B 191.30A 191.30A 207.80 +9.10 198.70 1820 ---- 204.40B 187.40A 187.40A 203.70 +9.00 194.70 1825 ---- 200.40B 183.50A 183.50A 199.60 +8.90 190.70 1830 ---- 196.40B 179.70A 179.70A 195.60 +8.80 186.80 1835 ---- 192.40B 175.90A 175.90A 191.70 +8.80 182.90 1840 ---- 188.40B 172.10A 172.10A 187.70 +8.60 179.10 1845 ---- 184.50B 168.40A 168.40A 183.90 +8.60 175.30 1850 ---- 180.70B 164.80A 164.80A 180.00 +8.50 171.50 1855 ---- 176.90B 161.20A 161.20A 176.20 +8.40 167.80 1860 ---- 173.10B 157.60A 157.60A 172.50 +8.30 164.20 1865 ---- 169.40B 154.10A 154.10A 168.80 +8.20 160.60 1870 ---- 165.70B 150.60A 150.60A 165.10 +8.10 157.00 20 1875 ---- 162.10B 147.20A 147.20A 161.50 +8.00 153.50 1880 ---- 158.50B 143.90A 143.90A 157.90 +7.80 150.10 1885 ---- 155.00B 140.60A 140.60A 154.40 +7.70 146.70 1890 ---- 151.50B 137.30A 137.30A 150.90 +7.60 143.30 1895 ---- 148.10B 134.10A 134.10A 147.50 +7.50 140.00 1900 ---- 144.70B 131.00A 131.00A 144.20 +7.40 136.80 328 1905 ---- 141.40B 127.90A 127.90A 140.80 +7.20 133.60 1910 ---- 138.10B 124.90A 124.90A 137.60 +7.10 130.50 1915 ---- 134.90B 121.90A 121.90A 134.40 +7.00 127.40 1920 ---- 131.80B 119.00A 119.00A 131.20 +6.80 124.40 1925 ---- 128.70B 116.20A 116.20A 128.20 +6.80 121.40 2 1930 ---- 125.70B 113.40A 113.40A 125.10 +6.60 118.50 1935 ---- 122.70B 110.60A 110.60A 122.20 +6.50 115.70 1940 ---- 119.70B 107.90A 107.90A 119.20 +6.30 112.90 1945 ---- 116.90B 105.30A 105.30A 116.40 +6.30 110.10 1950 ---- 114.00B 102.50A 102.50A 113.60 +6.10 107.50 3590 1955 ---- 111.30B 100.20A 100.20A 110.80 +6.00 104.80 1960 ---- 108.60B 97.80A 97.80A 108.20 +5.90 102.30 1965 ---- 106.00B 95.40A 95.40A 105.50 +5.70 99.80 1970 ---- 103.40B 93.00A 93.00A 103.00 +5.70 97.30 1975 99.60 100.80B 90.40A 98.70A 100.40 +5.50 1 94.90 1 1980 ---- 98.40B 88.50A 88.50A 98.00 +5.40 92.60 1985 ---- 96.00B 86.30A 86.30A 95.60 +5.30 90.30 1990 ---- 93.60B 84.20A 84.20A 93.20 +5.10 88.10 1995 ---- 91.30B 82.10A 82.10A 90.90 +5.00 85.90 2000 ---- 89.00B 79.70A 79.70A 88.70 +5.00 83.70 100 2005 ---- 86.80B 78.10A 78.10A 86.50 +4.80 81.70 2010 ---- 84.70B 76.10A 76.10A 84.40 +4.70 5 79.70 120 2015 ---- 82.60B 74.30A 74.30A 82.30 +4.60 77.70 2020 ---- 80.50B 72.40A 72.40A 80.30 +4.50 75.80 2025 ---- 78.50B 70.20A 70.20A 78.30 +4.40 73.90 22 2030 ---- 76.60B 68.90A 68.90A 76.30 +4.20 72.10 2035 ---- 74.70B 67.20A 67.20A 74.50 +4.20 70.30 2040 ---- 72.90B 65.60A 65.60A 72.60 +4.00 68.60 34 2045 ---- 71.10B 64.00A 64.00A 70.80 +3.90 66.90 2050 64.00 69.30B 61.90A 61.90A 69.10 +3.90 20 65.20 87 120 2055 ---- 67.60B 60.90A 60.90A 67.40 +3.80 63.60 61 2060 ---- 65.90B 59.40A 59.40A 65.70 +3.60 62.10 2065 ---- 64.30B 58.00A 58.00A 64.10 +3.50 60.60 2070 ---- 62.80B 56.60A 56.60A 62.60 +3.50 59.10 30 2075 ---- 61.20B 54.70A 54.70A 61.00 +3.40 57.60 57 2080 ---- 59.70B 53.90A 53.90A 59.60 +3.40 56.20 2085 ---- 58.30B 52.60A 52.60A 58.10 +3.20 54.90 2090 ---- 56.90B 51.30A 51.30A 56.70 +3.10 53.60 2095 ---- 55.50B 50.10A 50.10A 55.30 +3.00 52.30 32 2100 ---- 54.10B 48.50A 48.50A 54.00 +3.00 51.00 15 791 2105 ---- 52.90B 47.80A 47.80A 52.70 +2.90 49.80 24 2110 ---- 51.60B 46.70A 46.70A 51.50 +2.90 48.60 2115 ---- 50.40B 45.60A 45.60A 50.30 +2.90 47.40 2120 ---- 49.20B 44.50A 44.50A 49.10 +2.80 46.30 2125 ---- 48.00B 43.00A 43.00A 47.90 +2.70 45.20 170 2130 ---- 46.90B 42.50A 42.50A 46.80 +2.70 44.10 2135 ---- 45.80B 41.50A 41.50A 45.70 +2.60 43.10 2140 ---- 44.70B 40.50A 40.50A 44.70 +2.60 42.10 2145 ---- 43.70B 39.60A 39.60A 43.60 +2.50 41.10 2150 38.80 42.60B 38.30A 41.70A 42.60 +2.40 11 40.20 88 3507 2155 ---- 41.70B 37.80A 37.80A 41.60 +2.40 39.20 2160 ---- 40.70B 37.00A 37.00A 40.70 +2.40 38.30 1 2165 ---- 39.80B 36.10A 36.10A 39.80 +2.40 37.40 5 2170 ---- 38.90B 35.30A 35.30A 38.90 +2.30 36.60 2175 ---- 38.00B 34.20A 34.20A 38.00 +2.30 35.70 250 2180 ---- 37.10B 33.80A 33.80A 37.10 +2.20 34.90 2185 ---- 36.30B 33.00A 33.00A 36.30 +2.20 34.10 2190 ---- 35.40B 32.30A 32.30A 35.50 +2.10 33.40 2195 ---- 34.60B 31.60A 31.60A 34.70 +2.10 32.60 2200 ---- 33.90B 30.60A 30.60A 33.90 +2.00 31.90 15 17294 2205 ---- 33.10B 30.20A 30.20A 33.20 +2.00 31.20 2210 ---- 32.40B 29.60A 29.60A 32.40 +1.90 30.50 2215 ---- 31.70B 28.90A 28.90A 31.70 +1.90 29.80 2220 ---- 31.00B 28.30A 28.30A 31.00 +1.80 29.20 2225 ---- 30.30B 27.40A 27.40A 30.40 +1.90 28.50 100 2230 ---- 29.60B 27.10A 27.10A 29.70 +1.80 27.90 20 2235 ---- 29.00B 26.50A 26.50A 29.10 +1.80 27.30 2240 ---- 28.30B 25.90A 25.90A 28.40 +1.70 26.70 2245 ---- 27.70B 25.40A 25.40A 27.80 +1.60 26.20 2250 ---- 27.10B 24.60A 24.60A 27.20 +1.60 25.60 5 2255 ---- 26.50B 24.30A 24.30A 26.60 +1.50 25.10 6 2260 ---- 26.00B 23.80A 23.80A 26.10 +1.60 24.50 1 2265 ---- 25.40B 23.30A 23.30A 25.50 +1.50 24.00 2270 ---- 24.90B 22.90A 22.90A 25.00 +1.50 23.50 1 2275 ---- 24.30B 22.10A 22.10A 24.40 +1.40 23.00 400 2280 ---- 23.80B 21.90A 21.90A 23.90 +1.40 22.50 2285 ---- 23.30B 21.50A 21.50A 23.40 +1.30 22.10 2290 ---- 22.80B 21.00A 21.00A 22.90 +1.30 21.60 2295 ---- 22.40B 20.60A 20.60A 22.50 +1.30 21.20 2300 ---- 21.90B 20.00A 20.00A 22.00 +1.20 20.80 24 2305 ---- 21.50B 19.80A 19.80A 21.60 +1.30 20.30 6 2310 ---- 21.00B 19.40A 19.40A 21.10 +1.20 19.90 2315 ---- 20.60B 19.00A 19.00A 20.70 +1.20 19.50 2320 ---- 20.20B 18.60A 18.60A 20.30 +1.20 19.10 2325 ---- 19.80B 18.10A 18.10A 19.90 +1.20 18.70 12 2330 ---- 19.40B 17.90A 17.90A 19.50 +1.10 18.40 10 16 2335 ---- 19.00B 17.50A 17.50A 19.10 +1.10 18.00 2340 ---- 18.60B 17.20A 17.20A 18.70 +1.00 17.70 2345 ---- 18.20B 16.80A 16.80A 18.30 +1.00 17.30 2350 ---- 17.80B 16.40A 16.40A 18.00 +1.00 1 17.00 172 2360 ---- 17.10B 15.90A 15.90A 17.30 +1.00 16.30 2370 ---- 16.50B 15.30A 15.30A 16.60 +.90 15.70 2375 ---- 16.10B 14.90A 14.90A 16.30 +.90 15.40 23 2380 ---- 15.80B 14.70A 14.70A 16.00 +.90 15.10 2390 ---- 15.20B 14.20A 14.20A 15.40 +.90 14.50 2400 ---- 14.60B 13.60A 13.60A 14.80 +.80 1 14.00 10000 2410 ---- 14.10B 13.10A 13.10A 14.20 +.70 13.50 2420 ---- 13.50B 12.70A 12.70A 13.70 +.70 13.00 2425 ---- 13.30B 12.40A 12.40A 13.40 +.70 12.70 43 43 2430 ---- 13.00B 12.20A 12.20A 13.20 +.70 12.50 85 2440 ---- 12.60B 11.80A 11.80A 12.70 +.70 12.00 2450 ---- 12.10B 11.30A 11.30A 12.20 +.60 11.60 62 2475 ---- 11.00B 10.40A 10.40A 11.20 +.60 10.60 26 2500 ---- 10.10B 9.50A 9.50A 10.20 +.50 9.70 41 900 2525 ---- 9.20B 8.70A 8.70A 9.30 +.40 8.90 130 2550 ---- 8.40B 8.00A 8.00A 8.50 +.30 8.20 1 2575 ---- 7.80B 7.40A 7.40A 7.80 +.30 7.50 49 2600 ---- 7.10B 6.80A 6.80A 7.20 +.30 6.90 392 2625 ---- 6.60B 6.30A 6.30A 6.60 +.20 6.40 71 2750 ---- 4.40B ---- 4.40B 4.50 +.20 4.30 901 2975 ---- ---- ---- ---- 2.40 .00 2.40 26 3000 ---- ---- ---- ---- 2.20 .00 2.20 1 550 3250 ---- ---- ---- ---- 1.20 .00 1.20 20 3500 ---- ---- ---- ---- .80 .00 .80 25 4000 ---- ---- ---- ---- .40 +.10 .30 OG APR24 Gold Option CALL 1250 ---- 756.00B 742.10A 742.10A 757.10 +11.20 745.90 1275 ---- 730.90B 717.20A 717.20A 732.10 +11.20 720.90 1300 ---- 706.00B 692.10A 692.10A 707.10 +11.20 695.90 1325 ---- 680.90B 667.20A 667.20A 682.10 +11.20 670.90 1350 ---- 656.00B 642.10A 642.10A 657.10 +11.20 645.90 1375 ---- 630.90B 617.20A 617.20A 632.10 +11.20 620.90 1400 ---- 606.00B 592.10A 592.10A 607.10 +11.20 595.90 1425 ---- 580.90B 567.20A 567.20A 582.10 +11.20 570.90 1440 ---- 565.90B 552.20A 552.20A 567.10 +11.20 555.90 1450 ---- 556.00B 542.10A 542.10A 557.10 +11.20 545.90 1460 ---- 545.90B 532.20A 532.20A 547.10 +11.20 535.90 1470 ---- 535.90B 522.20A 522.20A 537.10 +11.20 525.90 1475 ---- 530.90B 517.20A 517.20A 532.10 +11.20 520.90 1480 ---- 525.90B 512.20A 512.20A 527.10 +11.20 515.90 1490 ---- 515.90B 502.20A 502.20A 517.10 +11.20 505.90 1500 ---- 506.00B 492.10A 492.10A 507.10 +11.20 495.90 1510 ---- 495.90B 482.30A 482.30A 497.10 +11.20 485.90 1520 ---- 486.00B 472.20A 472.20A 487.10 +11.20 475.90 1525 ---- 481.00B 467.20A 467.20A 482.10 +11.20 470.90 1530 ---- 475.90B 462.20A 462.20A 477.10 +11.20 465.90 1540 ---- 465.90B 452.30A 452.30A 467.10 +11.20 455.90 1545 ---- 460.90B 447.30A 447.30A 462.10 +11.20 450.90 1550 ---- 456.00B 442.20A 442.20A 457.10 +11.20 445.90 1555 ---- 451.00B 437.30A 437.30A 452.10 +11.20 440.90 1560 ---- 446.00B 432.30A 432.30A 447.10 +11.20 435.90 1565 ---- 441.00B 427.30A 427.30A 442.10 +11.20 430.90 1570 ---- 436.00B 422.30A 422.30A 437.10 +11.20 425.90 1575 ---- 433.00B 411.70A 411.70A 432.10 +11.20 420.90 1580 ---- 426.00B 412.40A 412.40A 427.10 +11.20 415.90 1585 ---- 421.00B 407.40A 407.40A 422.10 +11.20 410.90 1590 ---- 416.10B 402.40A 402.40A 417.10 +11.10 406.00 1595 ---- 411.10B 397.60A 397.60A 412.10 +11.10 401.00 1600 ---- 408.00B 387.20A 387.20A 407.20 +11.10 396.10 1605 ---- 401.20B 387.70A 387.70A 402.20 +11.00 391.20 1610 ---- 396.30B 382.90A 382.90A 397.30 +11.00 386.30 1615 ---- 391.40B 378.00A 378.00A 392.40 +11.00 381.40 1620 ---- 386.50B 373.10A 373.10A 387.50 +11.00 376.50 1625 ---- 383.50B 362.90A 362.90A 382.60 +10.90 371.70 6 1630 ---- 376.70B 363.40A 363.40A 377.70 +10.90 366.80 1635 ---- 371.90B 358.60A 358.60A 372.80 +10.80 362.00 1640 ---- 367.00B 353.80A 353.80A 368.00 +10.80 357.20 3 1645 ---- 362.20B 349.00A 349.00A 363.20 +10.80 352.40 1650 ---- 359.20B 339.00A 339.00A 358.40 +10.80 347.60 13 1655 ---- 352.60B 339.50A 339.50A 353.60 +10.80 342.80 1660 ---- 347.80B 334.80A 334.80A 348.80 +10.80 338.00 1665 ---- 343.10B 330.10A 330.10A 344.00 +10.70 333.30 1670 ---- 338.30B 325.40A 325.40A 339.30 +10.70 328.60 1675 ---- 335.40B 315.50A 315.50A 334.50 +10.60 323.90 1680 ---- 328.90B 316.00A 316.00A 329.80 +10.60 319.20 1685 ---- 324.20B 311.40A 311.40A 325.10 +10.50 314.60 1690 ---- 319.50B 306.80A 306.80A 320.40 +10.50 309.90 1695 ---- 314.90B 302.20A 302.20A 315.80 +10.50 305.30 1700 ---- 311.90B 292.40A 292.40A 311.10 +10.40 300.70 1705 ---- 305.60B 293.10A 293.10A 306.50 +10.40 296.10 1710 ---- 301.00B 288.50A 288.50A 301.90 +10.30 291.60 1715 ---- 296.50B 278.90A 278.90A 297.30 +10.30 287.00 1720 ---- 291.90B 274.40A 274.40A 292.80 +10.30 282.50 1725 ---- 288.90B 269.90A 269.90A 288.20 +10.20 278.00 1730 ---- 283.80B 265.50A 265.50A 283.70 +10.10 273.60 1735 ---- 279.90B 261.10A 261.10A 279.20 +10.10 269.10 1740 ---- 275.40B 256.70A 256.70A 274.70 +10.00 264.70 1745 ---- 271.00B 252.40A 252.40A 270.30 +10.00 260.30 2 1750 ---- 266.50B 248.10A 248.10A 265.90 +9.90 256.00 1755 ---- 262.10B 243.80A 243.80A 261.50 +9.80 251.70 1760 ---- 257.70B 239.60A 239.60A 257.10 +9.70 247.40 1765 ---- 253.40B 235.30A 235.30A 252.80 +9.70 243.10 1770 ---- 249.10B 231.10A 231.10A 248.50 +9.60 238.90 1775 ---- 244.80B 227.00A 227.00A 244.20 +9.60 234.60 1780 ---- 240.50B 222.90A 222.90A 239.90 +9.40 230.50 1785 ---- 236.30B 218.80A 218.80A 235.70 +9.40 226.30 1790 ---- 232.10B 214.70A 214.70A 231.50 +9.30 222.20 1795 ---- 227.90B 210.70A 210.70A 227.40 +9.30 218.10 1800 ---- 223.80B 206.70A 206.70A 223.20 +9.10 214.10 1805 ---- 219.70B 202.80A 202.80A 219.20 +9.10 210.10 1810 ---- 215.60B 198.90A 198.90A 215.10 +9.00 206.10 1815 ---- 211.60B 195.00A 195.00A 211.10 +8.90 202.20 1820 ---- 207.60B 191.20A 191.20A 207.10 +8.80 198.30 1825 ---- 203.60B 187.40A 187.40A 203.20 +8.80 194.40 1830 ---- 199.70B 183.70A 183.70A 199.30 +8.70 190.60 1835 ---- 195.80B 180.00A 180.00A 195.40 +8.60 186.80 1840 ---- 192.00B 176.40A 176.40A 191.60 +8.50 183.10 1845 ---- 188.20B 172.80A 172.80A 187.80 +8.40 179.40 1850 ---- 184.50B 169.20A 169.20A 184.10 +8.30 175.80 1855 ---- 180.80B 165.70A 165.70A 180.40 +8.20 172.20 1860 ---- 177.10B 162.20A 162.20A 176.70 +8.10 168.60 1865 ---- 173.50B 158.80A 158.80A 173.10 +8.00 165.10 1870 ---- 169.90B 155.50A 155.50A 169.60 +7.90 161.70 1875 ---- 166.40B 152.10A 152.10A 166.10 +7.80 158.30 1880 ---- 162.90B 148.90A 148.90A 162.60 +7.70 154.90 1885 ---- 159.50B 145.70A 145.70A 159.20 +7.60 151.60 1890 ---- 156.10B 142.50A 142.50A 155.90 +7.60 148.30 1895 ---- 152.80B 139.40A 139.40A 152.50 +7.40 145.10 1900 ---- 149.50B 136.30A 136.30A 149.30 +7.30 142.00 2 1905 ---- 146.30B 133.30A 133.30A 146.10 +7.20 138.90 1910 ---- 143.10B 130.40A 130.40A 142.90 +7.10 135.80 1915 ---- 140.00B 127.50A 127.50A 139.80 +7.00 132.80 1920 ---- 136.90B 124.60A 124.60A 136.70 +6.80 129.90 1925 ---- 133.90B 121.90A 121.90A 133.70 +6.70 127.00 1930 ---- 131.00B 119.10A 119.10A 130.80 +6.70 124.10 1935 ---- 128.10B 116.40A 116.40A 127.90 +6.60 121.30 1940 ---- 125.20B 113.80A 113.80A 125.00 +6.40 118.60 1945 ---- 122.40B 111.20A 111.20A 122.20 +6.30 115.90 1950 ---- 119.70B 108.70A 108.70A 119.50 +6.20 113.30 1955 ---- 117.00B 106.20A 106.20A 116.80 +6.10 110.70 1960 ---- 114.30B 103.80A 103.80A 114.20 +6.00 108.20 1965 ---- 111.70B 101.40A 101.40A 111.60 +5.90 105.70 1970 ---- 109.20B 99.10A 99.10A 109.10 +5.80 103.30 1975 ---- 106.90B 96.80A 96.80A 106.60 +5.70 100.90 1980 ---- 104.30B 94.60A 94.60A 104.20 +5.60 98.60 1985 ---- 102.10B 92.40A 92.40A 101.80 +5.50 96.30 1990 ---- 99.70B 90.30A 90.30A 99.50 +5.40 94.10 1995 ---- 97.50B 88.30A 88.30A 97.20 +5.20 92.00 2000 ---- 95.30B 86.20A 86.20A 95.00 +5.10 89.90 100 126 2005 ---- 93.10B 84.30A 84.30A 92.80 +5.00 87.80 2010 ---- 90.90B 82.40A 82.40A 90.70 +4.90 85.80 2015 ---- 88.90B 80.50A 80.50A 88.60 +4.80 83.80 2020 ---- 86.80B 78.70A 78.70A 86.60 +4.70 81.90 2025 ---- 84.90B 76.70A 76.70A 84.60 +4.50 80.10 2030 ---- 82.90B 75.10A 75.10A 82.70 +4.50 78.20 210 2035 ---- 81.00B 73.40A 73.40A 80.80 +4.30 76.50 2040 ---- 79.20B 71.80A 71.80A 79.00 +4.30 74.70 2045 ---- 77.40B 70.20A 70.20A 77.20 +4.20 73.00 2050 ---- 75.70B 68.40A 68.40A 75.40 +4.00 71.40 440 2055 ---- 73.90B 67.10A 67.10A 73.70 +3.90 69.80 2060 ---- 72.20B 65.60A 65.60A 72.10 +3.90 68.20 2065 ---- 70.60B 64.10A 64.10A 70.50 +3.80 66.70 2070 ---- 69.00B 62.70A 62.70A 68.90 +3.70 65.20 1 2075 ---- 67.60B 61.10A 61.10A 67.30 +3.60 63.70 2080 ---- 65.90B 59.90A 59.90A 65.80 +3.50 62.30 2085 ---- 64.50B 58.60A 58.60A 64.40 +3.50 60.90 2090 ---- 63.00B 57.30A 57.30A 63.00 +3.40 59.60 2095 ---- 61.60B 56.10A 56.10A 61.60 +3.30 58.30 2100 ---- 60.40B 54.60A 54.60A 60.20 +3.20 57.00 40 857 2105 ---- 58.90B 53.70A 53.70A 58.90 +3.10 55.80 2110 ---- 57.60B 52.50A 52.50A 57.60 +3.10 54.50 2115 ---- 56.40B 51.40A 51.40A 56.40 +3.10 53.30 2120 ---- 55.10B 50.30A 50.30A 55.20 +3.00 52.20 2125 ---- 54.10B 49.00A 49.00A 54.00 +2.90 51.10 75 2130 ---- 52.80B 48.20A 48.20A 52.80 +2.80 50.00 2135 ---- 51.60B 47.20A 47.20A 51.70 +2.80 48.90 2140 ---- 50.50B 46.20A 46.20A 50.60 +2.80 47.80 2145 ---- 49.40B 45.20A 45.20A 49.50 +2.70 46.80 2150 ---- 48.50B 44.00A 44.00A 48.50 +2.70 45.80 5 320 2155 ---- 47.40B 43.30A 43.30A 47.40 +2.60 44.80 2160 ---- 46.30B 42.40A 42.40A 46.40 +2.50 43.90 2165 ---- 45.40B 41.60A 41.60A 45.50 +2.50 43.00 2170 ---- 44.40B 40.70A 40.70A 44.50 +2.40 42.10 2175 ---- 43.50B 39.60A 39.60A 43.60 +2.40 41.20 2180 ---- 42.60B 39.00A 39.00A 42.70 +2.40 40.30 2185 ---- 41.70B 38.20A 38.20A 41.80 +2.30 39.50 2190 ---- 40.80B 37.50A 37.50A 41.00 +2.30 38.70 1 2195 ---- 40.00B 36.70A 36.70A 40.10 +2.20 37.90 2200 ---- 39.20B 35.80A 35.80A 39.30 +2.20 37.10 592 2205 ---- 38.30B 35.20A 35.20A 38.50 +2.10 36.40 2210 ---- 37.60B 34.50A 34.50A 37.70 +2.10 35.60 2215 ---- 36.80B 33.90A 33.90A 36.90 +2.00 34.90 2220 ---- 36.10B 33.20A 33.20A 36.20 +2.00 34.20 2225 ---- 35.30B 32.40A 32.40A 35.50 +2.00 33.50 2230 ---- 34.60B 31.90A 31.90A 34.80 +2.00 32.80 2235 ---- 33.90B 31.30A 31.30A 34.10 +1.90 32.20 2240 ---- 33.20B 30.60A 30.60A 33.40 +1.80 31.60 2245 ---- 32.60B 30.00A 30.00A 32.70 +1.80 30.90 2250 ---- 31.90B 29.40A 29.40A 32.10 +1.80 30.30 295 2255 ---- 31.30B 28.90A 28.90A 31.40 +1.70 29.70 2260 ---- 30.70B 28.30A 28.30A 30.80 +1.60 29.20 2265 ---- 30.10B 27.80A 27.80A 30.20 +1.60 28.60 2270 ---- 29.50B 27.30A 27.30A 29.60 +1.60 28.00 2275 ---- 28.90B 26.70A 26.70A 29.00 +1.50 27.50 2280 ---- 28.30B 26.20A 26.20A 28.50 +1.50 27.00 2285 ---- 27.80B 25.70A 25.70A 27.90 +1.40 26.50 6 2290 ---- 27.30B 25.30A 25.30A 27.40 +1.40 26.00 2295 ---- 26.70B 24.80A 24.80A 26.90 +1.40 25.50 2300 26.20 26.20 24.30A 26.00A 26.40 +1.40 10 25.00 297 2305 ---- 25.70B 23.90A 23.90A 25.90 +1.40 24.50 2310 ---- 25.20B 23.40A 23.40A 25.40 +1.30 24.10 2315 ---- 24.80B 23.00A 23.00A 24.90 +1.30 23.60 2320 ---- 24.30B 22.60A 22.60A 24.50 +1.30 23.20 2325 ---- 23.80B 22.20A 22.20A 24.00 +1.30 22.70 27 2330 ---- 23.40B 21.80A 21.80A 23.60 +1.30 22.30 2335 ---- 23.00B 21.40A 21.40A 23.10 +1.20 21.90 2340 ---- 22.50B 21.00A 21.00A 22.70 +1.20 21.50 6 2345 ---- 22.10B 20.60A 20.60A 22.30 +1.20 21.10 2350 ---- 21.70B 20.20A 20.20A 21.90 +1.20 20.70 7502 2360 ---- 20.90B 19.50A 19.50A 21.10 +1.10 20.00 2370 ---- 20.20B 18.80A 18.80A 20.30 +1.00 19.30 2375 ---- 19.80B 18.50A 18.50A 20.00 +1.10 18.90 55 2380 ---- 19.40B 18.20A 18.20A 19.60 +1.00 18.60 2390 ---- 18.70B 17.50A 17.50A 18.90 +1.00 17.90 2400 ---- 18.10B 16.90A 16.90A 18.30 +1.00 17.30 678 2410 ---- 17.50B 16.30A 16.30A 17.60 +.90 16.70 2420 ---- 16.90B 15.80A 15.80A 17.00 +.80 16.20 2425 ---- 16.60B 15.50A 15.50A 16.70 +.80 15.90 2430 ---- 16.30B 15.30A 15.30A 16.50 +.90 15.60 100 2440 ---- 15.70B 14.70A 14.70A 15.90 +.80 15.10 2450 ---- 15.20B 14.20A 14.20A 15.40 +.80 14.60 6260 2475 ---- 14.00B 13.10A 13.10A 14.10 +.70 13.40 2500 ---- 12.80B 12.10A 12.10A 13.00 +.70 12.30 26 2214 2525 ---- 11.80B 11.20A 11.20A 11.90 +.50 11.40 2550 ---- 10.90B 10.30A 10.30A 11.00 +.50 10.50 2575 ---- 10.10B 9.60A 9.60A 10.20 +.50 9.70 5 30 2600 ---- 9.30B 8.90A 8.90A 9.40 +.40 9.00 40 2625 ---- 8.60B 8.20A 8.20A 8.70 +.40 8.30 10 2700 ---- 6.90B 6.60A 6.60A 7.00 +.30 6.70 3000 ---- ---- ---- ---- 3.10 +.10 3.00 176 3400 ---- ---- ---- ---- 1.40 +.10 1.30 10 226 4000 ---- ---- ---- ---- .70 +.10 .60 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 775.90 +11.40 764.50 1275 ---- ---- ---- ---- 750.90 +11.40 739.50 1300 ---- ---- ---- ---- 725.90 +11.40 714.50 1325 ---- ---- ---- ---- 700.90 +11.40 689.50 1350 ---- ---- ---- ---- 675.90 +11.40 664.50 1375 ---- ---- ---- ---- 650.90 +11.40 639.50 1400 ---- ---- ---- ---- 625.90 +11.40 614.50 1425 ---- ---- ---- ---- 600.90 +11.40 589.50 1450 ---- ---- ---- ---- 575.90 +11.40 564.50 1460 ---- ---- ---- ---- 565.90 +11.40 554.50 1470 ---- ---- ---- ---- 555.90 +11.40 544.50 1475 ---- ---- ---- ---- 550.90 +11.40 539.50 1480 ---- ---- ---- ---- 545.90 +11.40 534.50 1490 ---- ---- ---- ---- 535.90 +11.40 524.50 1500 ---- ---- ---- ---- 525.90 +11.40 514.50 1510 ---- ---- ---- ---- 515.90 +11.40 504.50 1520 ---- ---- ---- ---- 505.90 +11.40 494.50 1525 ---- ---- ---- ---- 500.90 +11.40 489.50 1530 ---- ---- ---- ---- 495.90 +11.40 484.50 1540 ---- ---- ---- ---- 485.90 +11.40 474.50 1545 ---- ---- ---- ---- 480.90 +11.40 469.50 1550 ---- ---- 455.60A 455.60A 475.90 +11.40 464.50 1 1 1555 ---- ---- ---- ---- 470.90 +11.40 459.50 1560 ---- ---- ---- ---- 465.90 +11.40 454.50 1565 ---- ---- ---- ---- 460.90 +11.40 449.50 1570 ---- ---- ---- ---- 455.90 +11.40 444.50 1575 ---- 451.90B 430.70A 430.70A 450.90 +11.40 439.50 1580 ---- ---- ---- ---- 445.90 +11.40 434.50 1585 ---- ---- ---- ---- 440.90 +11.30 429.60 1590 ---- ---- ---- ---- 435.90 +11.30 424.60 1595 ---- ---- ---- ---- 431.00 +11.30 419.70 1600 ---- 426.90B 406.30A 406.30A 426.00 +11.20 414.80 1 1 1605 ---- ---- ---- ---- 421.10 +11.20 409.90 1610 ---- ---- ---- ---- 416.20 +11.20 405.00 1615 ---- ---- ---- ---- 411.30 +11.20 400.10 1620 ---- ---- ---- ---- 406.40 +11.10 395.30 1625 ---- 402.50B 382.00A 382.00A 401.50 +11.10 390.40 1630 ---- ---- ---- ---- 396.70 +11.10 385.60 1635 ---- ---- ---- ---- 391.80 +11.00 380.80 1640 ---- ---- ---- ---- 387.00 +11.00 376.00 1645 ---- ---- ---- ---- 382.20 +11.00 371.20 1650 ---- 378.30B 358.20A 358.20A 377.40 +11.00 366.40 1655 ---- ---- ---- ---- 372.60 +10.90 361.70 1660 ---- ---- ---- ---- 367.90 +10.90 357.00 1665 ---- ---- ---- ---- 363.10 +10.80 352.30 1670 ---- ---- ---- ---- 358.40 +10.80 347.60 1675 ---- 354.50B 334.80A 334.80A 353.70 +10.80 342.90 1680 ---- ---- ---- ---- 349.00 +10.80 338.20 1685 ---- ---- ---- ---- 344.30 +10.70 333.60 1690 ---- ---- ---- ---- 339.60 +10.60 329.00 1695 ---- ---- ---- ---- 335.00 +10.60 324.40 1700 ---- 331.10B 311.90A 311.90A 330.40 +10.60 319.80 6 1705 ---- ---- ---- ---- 325.80 +10.50 315.30 1710 ---- ---- 302.80A 302.80A 321.20 +10.50 310.70 1715 ---- ---- 298.40A 298.40A 316.60 +10.40 306.20 1720 ---- 303.90B 293.90A 293.90A 312.10 +10.40 301.70 1725 ---- 308.30B 289.50A 289.50A 307.60 +10.40 297.20 1730 ---- 303.80B 285.00A 285.00A 303.10 +10.30 292.80 1735 ---- 299.30B 280.70A 280.70A 298.60 +10.20 288.40 1740 ---- 294.80B 276.30A 276.30A 294.10 +10.10 284.00 1745 ---- 290.40B 272.00A 272.00A 289.70 +10.10 279.60 1750 ---- 285.90B 267.70A 267.70A 285.30 +10.00 275.30 1755 ---- 281.50B 263.40A 263.40A 280.90 +10.00 270.90 1760 ---- 277.20B 259.10A 259.10A 276.60 +10.00 266.60 1765 ---- 272.80B 254.90A 254.90A 272.30 +9.90 262.40 1770 ---- 268.50B 250.70A 250.70A 268.00 +9.90 258.10 1775 ---- 264.20B 246.60A 246.60A 263.70 +9.80 253.90 3 3 1780 ---- 260.00B 242.40A 242.40A 259.50 +9.80 249.70 1785 ---- 255.70B 238.30A 238.30A 255.30 +9.70 245.60 1790 ---- 251.50B 234.30A 234.30A 251.10 +9.60 241.50 1795 ---- 247.40B 230.20A 230.20A 246.90 +9.50 237.40 1800 ---- 243.20B 226.20A 226.20A 242.80 +9.50 233.30 1805 ---- 239.10B 222.30A 222.30A 238.70 +9.40 229.30 1810 ---- 235.10B 218.40A 218.40A 234.60 +9.30 225.30 1815 ---- 231.00B 214.50A 214.50A 230.60 +9.20 221.40 1820 ---- 227.00B 210.60A 210.60A 226.60 +9.10 217.50 1825 ---- 223.00B 206.80A 206.80A 222.70 +9.10 213.60 1 1830 ---- 219.10B 203.00A 203.00A 218.70 +9.00 209.70 1835 ---- 215.20B 199.30A 199.30A 214.90 +9.00 205.90 1840 ---- 211.30B 195.60A 195.60A 211.00 +8.80 202.20 1845 ---- 207.50B 192.00A 192.00A 207.20 +8.80 198.40 1850 ---- 203.70B 188.40A 188.40A 203.40 +8.60 194.80 1855 ---- 200.00B 184.80A 184.80A 199.70 +8.60 191.10 1860 ---- 196.30B 181.30A 181.30A 196.00 +8.50 187.50 1865 ---- 192.60B 177.80A 177.80A 192.30 +8.40 183.90 1870 ---- 189.00B 174.40A 174.40A 188.70 +8.30 180.40 1875 ---- 185.40B 171.00A 171.00A 185.10 +8.10 177.00 1880 ---- 181.90B 167.60A 167.60A 181.60 +8.10 173.50 1885 ---- 178.40B 164.30A 164.30A 178.10 +8.00 170.10 1890 ---- 175.00B 161.10A 161.10A 174.70 +7.90 166.80 1895 ---- 171.60B 157.90A 157.90A 171.30 +7.80 163.50 1900 ---- 168.20B 154.70A 154.70A 168.00 +7.70 160.30 1905 ---- 164.90B 151.60A 151.60A 164.70 +7.60 157.10 1910 ---- 161.60B 148.60A 148.60A 161.50 +7.60 153.90 1915 ---- 158.40B 145.50A 145.50A 158.30 +7.50 150.80 1920 ---- 155.30B 142.60A 142.60A 155.10 +7.40 147.70 1925 ---- 152.10B 139.70A 139.70A 152.00 +7.30 144.70 1930 ---- 149.10B 136.80A 136.80A 149.00 +7.20 141.80 1935 ---- 146.00B 134.00A 134.00A 146.00 +7.10 138.90 1940 ---- 143.10B 131.20A 131.20A 143.10 +7.10 136.00 1945 ---- 140.20B 128.50A 128.50A 140.10 +6.90 133.20 1950 ---- 137.30B 125.60A 125.60A 137.30 +6.90 130.40 1955 ---- 134.50B 123.20A 123.20A 134.50 +6.80 127.70 1960 ---- 131.70B 120.70A 120.70A 131.70 +6.70 125.00 1965 ---- 129.00B 118.10A 118.10A 129.00 +6.60 122.40 1970 ---- 126.30B 115.70A 115.70A 126.30 +6.40 119.90 1975 ---- 123.70B 113.30A 113.30A 123.70 +6.30 117.40 1980 ---- 121.10B 110.90A 110.90A 121.10 +6.20 114.90 1985 ---- 118.60B 108.60A 108.60A 118.60 +6.10 112.50 1990 ---- 116.10B 106.30A 106.30A 116.10 +6.00 110.10 1995 ---- 113.60B 104.00A 104.00A 113.70 +5.90 107.80 2000 ---- 111.30B 101.50A 101.50A 111.30 +5.80 105.50 2005 ---- 108.90B 99.70A 99.70A 108.90 +5.60 103.30 2010 ---- 106.90B 97.60A 97.60A 106.70 +5.60 101.10 2015 ---- 104.70B 95.60A 95.60A 104.40 +5.40 99.00 2020 ---- 102.50B 93.60A 93.60A 102.20 +5.30 96.90 2025 ---- 100.40B 91.60A 91.60A 100.10 +5.20 94.90 2030 ---- 98.30B 89.70A 89.70A 98.00 +5.10 92.90 2035 ---- 96.20B 87.90A 87.90A 95.90 +4.90 91.00 2040 ---- 94.20B 86.00A 86.00A 93.90 +4.80 89.10 2045 ---- 92.20B 84.20A 84.20A 92.00 +4.80 87.20 2050 ---- 90.30B 82.10A 82.10A 90.10 +4.70 85.40 19 51 2055 ---- 88.40B 80.80A 80.80A 88.20 +4.60 83.60 2060 ---- 86.60B 79.10A 79.10A 86.40 +4.50 81.90 2065 ---- 84.80B 77.50A 77.50A 84.60 +4.40 80.20 2070 ---- 83.10B 75.90A 75.90A 82.80 +4.30 78.50 2075 ---- 81.30B 74.40A 74.40A 81.10 +4.20 76.90 2080 ---- 79.70B 72.90A 72.90A 79.50 +4.10 75.40 50 2085 ---- 78.00B 71.40A 71.40A 77.90 +4.10 73.80 2090 ---- 76.40B 70.00A 70.00A 76.30 +4.00 72.30 2095 ---- 74.90B 68.50A 68.50A 74.70 +3.90 70.80 2100 69.40 73.40B 66.60A 73.40B 73.20 +3.80 42 69.40 23 56 2105 ---- 71.90B 65.80A 65.80A 71.80 +3.80 68.00 2110 ---- 70.40B 64.50A 64.50A 70.30 +3.70 66.60 2115 ---- 69.00B 63.20A 63.20A 68.90 +3.60 65.30 2120 ---- 67.60B 62.00A 62.00A 67.50 +3.50 64.00 2125 ---- 66.20B 60.80A 60.80A 66.20 +3.50 62.70 2130 ---- 64.90B 59.60A 59.60A 64.90 +3.40 61.50 2135 ---- 63.60B 58.40A 58.40A 63.60 +3.40 60.20 2140 ---- 62.40B 57.30A 57.30A 62.30 +3.30 59.00 2145 ---- 61.10B 56.20A 56.20A 61.10 +3.20 57.90 2150 ---- 59.90B 54.50A 54.50A 59.90 +3.20 56.70 19 19 2155 ---- 58.70B 54.00A 54.00A 58.70 +3.10 55.60 1 1 2160 ---- 57.60B 53.00A 53.00A 57.60 +3.10 54.50 1 1 2165 ---- 56.50B 52.00A 52.00A 56.50 +3.00 53.50 2170 ---- 55.40B 51.00A 51.00A 55.40 +3.00 52.40 2175 ---- 54.30B 50.00A 50.00A 54.30 +2.90 51.40 2180 ---- 53.20B 49.10A 49.10A 53.30 +2.90 50.40 2185 ---- 52.20B 48.10A 48.10A 52.20 +2.70 49.50 2190 ---- 51.20B 47.20A 47.20A 51.20 +2.70 48.50 2195 ---- 50.20B 46.30A 46.30A 50.30 +2.70 47.60 2200 ---- 49.30B 44.90A 44.90A 49.30 +2.60 46.70 2205 ---- 48.30B 44.60A 44.60A 48.40 +2.60 45.80 2210 ---- 47.40B 43.80A 43.80A 47.50 +2.50 45.00 2215 ---- 46.50B 43.00A 43.00A 46.60 +2.50 44.10 2220 ---- 45.70B 42.20A 42.20A 45.70 +2.40 43.30 2225 ---- 44.80B 41.40A 41.40A 44.80 +2.30 42.50 2230 ---- 44.00B 40.70A 40.70A 44.00 +2.30 41.70 2235 ---- 43.10B 39.90A 39.90A 43.20 +2.30 40.90 2240 ---- 42.30B 39.20A 39.20A 42.40 +2.20 40.20 2245 ---- 41.60B 38.50A 38.50A 41.60 +2.20 39.40 2250 ---- 40.80B 37.30A 37.30A 40.90 +2.20 38.70 2255 ---- 40.00B 37.10A 37.10A 40.10 +2.10 38.00 2260 ---- 39.30B 36.40A 36.40A 39.40 +2.10 37.30 2265 ---- 38.60B 35.80A 35.80A 38.70 +2.00 36.70 2270 ---- 37.90B 35.10A 35.10A 38.00 +2.00 36.00 2275 ---- 37.20B 34.50A 34.50A 37.30 +2.00 35.30 2280 ---- 36.50B 33.90A 33.90A 36.60 +1.90 34.70 2285 ---- 35.90B 33.30A 33.30A 36.00 +1.90 34.10 2290 ---- 35.20B 32.70A 32.70A 35.30 +1.80 33.50 2295 ---- 34.60B 32.20A 32.20A 34.70 +1.80 32.90 2300 ---- 34.00B 31.30A 31.30A 34.10 +1.80 32.30 6 2305 ---- 33.40B 31.10A 31.10A 33.50 +1.80 31.70 2310 ---- 32.80B 30.50A 30.50A 32.90 +1.70 31.20 2315 ---- 32.20B 30.00A 30.00A 32.30 +1.70 30.60 2320 ---- 31.70B 29.50A 29.50A 31.80 +1.70 30.10 2325 ---- 31.10B 29.00A 29.00A 31.20 +1.60 29.60 2330 ---- 30.60B 28.50A 28.50A 30.70 +1.60 29.10 2335 ---- 30.00B 28.00A 28.00A 30.20 +1.60 28.60 2340 ---- 29.50B 27.50A 27.50A 29.70 +1.60 28.10 2345 ---- 29.00B 27.10A 27.10A 29.10 +1.50 27.60 2350 ---- 28.50B 26.40A 26.40A 28.70 +1.60 27.10 2355 ---- 28.00B 26.20A 26.20A 28.20 +1.50 26.70 2360 ---- 27.50B 25.80A 25.80A 27.70 +1.50 26.20 2370 ---- 26.60B 24.90A 24.90A 26.80 +1.40 25.40 2375 ---- 26.20B 24.50A 24.50A 26.30 +1.40 24.90 2380 ---- 25.70B 24.10A 24.10A 25.90 +1.40 24.50 2390 ---- 24.90B 23.30A 23.30A 25.00 +1.30 23.70 2400 ---- 24.10B 22.50A 22.50A 24.20 +1.20 23.00 1 2410 ---- 23.30B 21.90A 21.90A 23.40 +1.20 22.20 2420 ---- 22.50B 21.20A 21.20A 22.70 +1.20 21.50 2425 ---- 22.20B 20.90A 20.90A 22.30 +1.10 21.20 2430 ---- 21.80B 20.50A 20.50A 22.00 +1.20 20.80 2440 ---- 21.10B 19.90A 19.90A 21.30 +1.10 20.20 2450 ---- 20.50B 19.30A 19.30A 20.60 +1.00 19.60 1 2460 ---- 19.80B 18.70A 18.70A 20.00 +1.00 19.00 2475 ---- 18.90B 17.90A 17.90A 19.00 +.90 18.10 2500 ---- 17.50B 16.60A 16.60A 17.60 +.80 16.80 17 2525 ---- 16.20B 15.40A 15.40A 16.30 +.70 15.60 2550 ---- 15.10B 14.30A 14.30A 15.20 +.60 14.60 2575 13.30 14.00B 13.30 14.00B 14.10 +.50 6 13.60 2600 ---- 13.00B 12.40A 12.40A 13.20 +.50 12.70 2625 ---- 12.20B 11.60A 11.60A 12.30 +.40 11.90 2650 ---- 11.40B 10.90A 10.90A 11.50 +.30 11.20 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1125.90 +11.40 1114.50 925 ---- ---- ---- ---- 1100.90 +11.40 1089.50 950 ---- ---- ---- ---- 1075.90 +11.40 1064.50 975 ---- ---- ---- ---- 1050.90 +11.40 1039.50 1000 ---- ---- ---- ---- 1025.90 +11.40 1014.50 1025 ---- ---- ---- ---- 1000.90 +11.40 989.50 1050 ---- ---- ---- ---- 975.90 +11.40 964.50 1075 ---- ---- ---- ---- 950.90 +11.40 939.50 1090 ---- ---- ---- ---- 935.90 +11.40 924.50 1100 ---- ---- ---- ---- 925.90 +11.40 914.50 1110 ---- ---- ---- ---- 915.90 +11.40 904.50 1120 ---- ---- ---- ---- 905.90 +11.40 894.50 1125 ---- ---- ---- ---- 900.90 +11.40 889.50 1130 ---- ---- ---- ---- 895.90 +11.40 884.50 1140 ---- ---- ---- ---- 885.90 +11.40 874.50 1150 ---- ---- ---- ---- 875.90 +11.40 864.50 1160 ---- ---- ---- ---- 865.90 +11.40 854.50 1170 ---- ---- ---- ---- 855.90 +11.40 844.50 1175 ---- ---- ---- ---- 850.90 +11.40 839.50 1180 ---- ---- ---- ---- 845.90 +11.40 834.50 1190 ---- ---- ---- ---- 835.90 +11.40 824.50 1195 ---- ---- ---- ---- 830.90 +11.40 819.50 1200 ---- ---- ---- ---- 825.90 +11.40 814.50 1205 ---- ---- ---- ---- 820.90 +11.40 809.50 1210 ---- ---- ---- ---- 815.90 +11.40 804.50 1215 ---- ---- ---- ---- 810.90 +11.40 799.50 1220 ---- ---- ---- ---- 805.90 +11.40 794.50 1225 ---- ---- ---- ---- 800.90 +11.40 789.50 1230 ---- ---- ---- ---- 795.90 +11.40 784.50 1235 ---- ---- ---- ---- 790.90 +11.40 779.50 1240 ---- ---- ---- ---- 785.90 +11.40 774.50 1245 ---- ---- ---- ---- 780.90 +11.40 769.50 1250 ---- ---- ---- ---- 775.90 +11.40 764.50 1255 ---- ---- ---- ---- 770.90 +11.40 759.50 1260 ---- ---- ---- ---- 765.90 +11.40 754.50 1265 ---- ---- ---- ---- 760.90 +11.40 749.50 1270 ---- ---- ---- ---- 755.90 +11.40 744.50 1275 ---- ---- ---- ---- 750.90 +11.40 739.50 1280 ---- ---- ---- ---- 745.90 +11.40 734.50 1285 ---- ---- ---- ---- 740.90 +11.40 729.50 1290 ---- ---- ---- ---- 735.90 +11.40 724.50 1295 ---- ---- ---- ---- 730.90 +11.40 719.50 1300 ---- ---- ---- ---- 725.90 +11.40 714.50 1305 ---- ---- ---- ---- 720.90 +11.40 709.50 1310 ---- ---- ---- ---- 715.90 +11.40 704.50 1315 ---- ---- ---- ---- 710.90 +11.40 699.50 1320 ---- ---- ---- ---- 705.90 +11.40 694.50 1325 ---- ---- ---- ---- 700.90 +11.40 689.50 1330 ---- ---- ---- ---- 695.90 +11.40 684.50 1335 ---- ---- ---- ---- 690.90 +11.40 679.50 1340 ---- ---- ---- ---- 685.90 +11.40 674.50 1345 ---- ---- ---- ---- 680.90 +11.40 669.50 1350 ---- ---- ---- ---- 675.90 +11.40 664.50 1355 ---- ---- ---- ---- 670.90 +11.40 659.50 1360 ---- ---- ---- ---- 665.90 +11.40 654.50 1365 ---- ---- ---- ---- 660.90 +11.40 649.50 1370 ---- ---- ---- ---- 655.90 +11.40 644.50 1375 ---- ---- ---- ---- 650.90 +11.40 639.50 1380 ---- ---- ---- ---- 645.90 +11.40 634.50 1385 ---- ---- ---- ---- 640.90 +11.40 629.50 1390 ---- ---- ---- ---- 635.90 +11.40 624.50 1395 ---- ---- ---- ---- 630.90 +11.40 619.50 1400 ---- ---- ---- ---- 625.90 +11.40 614.50 1405 ---- ---- ---- ---- 620.90 +11.40 609.50 1410 ---- ---- ---- ---- 615.90 +11.40 604.50 1415 ---- ---- ---- ---- 610.90 +11.40 599.50 1420 ---- ---- ---- ---- 605.90 +11.40 594.50 1425 ---- ---- ---- ---- 600.90 +11.40 589.50 1430 ---- ---- ---- ---- 595.90 +11.40 584.50 1435 ---- ---- ---- ---- 590.90 +11.40 579.50 1440 ---- ---- ---- ---- 585.90 +11.40 574.50 1445 ---- ---- ---- ---- 580.90 +11.40 569.50 1450 ---- ---- ---- ---- 575.90 +11.40 564.50 1455 ---- ---- ---- ---- 570.90 +11.40 559.50 1460 ---- ---- ---- ---- 565.90 +11.40 554.50 1465 ---- ---- ---- ---- 560.90 +11.40 549.50 1470 ---- ---- ---- ---- 555.90 +11.40 544.50 1475 ---- ---- ---- ---- 550.90 +11.40 539.50 1480 ---- ---- ---- ---- 545.90 +11.40 534.50 1485 ---- ---- ---- ---- 540.90 +11.40 529.50 1490 ---- ---- ---- ---- 535.90 +11.40 524.50 1495 ---- ---- ---- ---- 530.90 +11.40 519.50 1500 ---- ---- ---- ---- 525.90 +11.40 514.50 1505 ---- ---- ---- ---- 520.90 +11.40 509.50 1510 ---- ---- ---- ---- 515.90 +11.40 504.50 1515 ---- ---- ---- ---- 510.90 +11.40 499.50 1520 ---- ---- ---- ---- 505.90 +11.40 494.50 1525 ---- ---- ---- ---- 500.90 +11.40 489.50 1530 ---- ---- ---- ---- 495.90 +11.40 484.50 1535 ---- ---- ---- ---- 490.90 +11.40 479.50 1540 ---- ---- ---- ---- 485.90 +11.40 474.50 1545 ---- ---- ---- ---- 480.90 +11.40 469.50 1550 ---- 474.50B 455.90A 455.90A 475.90 +11.40 464.50 1555 ---- ---- ---- ---- 470.90 +11.40 459.50 1560 ---- ---- ---- ---- 465.90 +11.40 454.50 1565 ---- ---- ---- ---- 460.90 +11.30 449.60 1570 ---- ---- ---- ---- 455.90 +11.30 444.60 1575 ---- 451.70B 431.30A 431.30A 451.00 +11.30 439.70 1580 ---- ---- ---- ---- 446.00 +11.30 434.70 1585 ---- ---- ---- ---- 441.10 +11.30 429.80 1590 ---- ---- ---- ---- 436.10 +11.20 424.90 1595 ---- ---- ---- ---- 431.20 +11.10 420.10 1600 ---- 427.10B 407.00A 407.00A 426.30 +11.10 415.20 1605 ---- ---- ---- ---- 421.50 +11.20 410.30 1610 ---- ---- ---- ---- 416.60 +11.10 405.50 1615 ---- ---- ---- ---- 411.80 +11.10 400.70 1620 ---- ---- ---- ---- 406.90 +11.00 395.90 1625 ---- 402.80B 383.10A 383.10A 402.10 +11.00 391.10 1630 ---- ---- ---- ---- 397.30 +11.00 386.30 1635 ---- ---- ---- ---- 392.50 +10.90 381.60 1640 ---- ---- ---- ---- 387.80 +11.00 376.80 1645 ---- ---- ---- ---- 383.00 +10.90 372.10 1650 ---- 378.90B 359.60A 359.60A 378.30 +10.90 367.40 1655 ---- ---- ---- ---- 373.50 +10.80 362.70 1660 ---- ---- ---- ---- 368.80 +10.70 358.10 1665 ---- ---- ---- ---- 364.20 +10.80 353.40 1670 ---- ---- ---- ---- 359.50 +10.70 348.80 1675 ---- 355.40B 336.50A 336.50A 354.90 +10.70 344.20 1680 ---- ---- ---- ---- 350.20 +10.60 339.60 1685 ---- ---- ---- ---- 345.60 +10.60 335.00 1690 ---- ---- ---- ---- 341.00 +10.50 330.50 1695 ---- ---- 318.40A 318.40A 336.50 +10.60 325.90 1700 ---- 332.40B 313.90A 313.90A 331.90 +10.50 321.40 1705 ---- 319.90B 309.50A 309.50A 327.40 +10.40 317.00 1710 ---- 320.90B 305.00A 305.00A 322.90 +10.40 312.50 1715 ---- 318.90B 300.60A 300.60A 318.40 +10.30 308.10 1720 ---- 314.40B 296.30A 296.30A 313.90 +10.30 303.60 1725 ---- 309.90B 291.90A 291.90A 309.50 +10.20 299.30 1730 ---- 305.50B 287.60A 287.60A 305.10 +10.20 294.90 1735 ---- 301.10B 283.30A 283.30A 300.70 +10.10 290.60 1740 ---- 296.70B 279.00A 279.00A 296.30 +10.10 286.20 1745 ---- 292.30B 274.80A 274.80A 292.00 +10.00 282.00 1750 ---- 288.00B 270.60A 270.60A 287.70 +10.00 277.70 1755 ---- 283.70B 266.40A 266.40A 283.40 +9.90 273.50 1760 ---- 279.40B 262.20A 262.20A 279.10 +9.80 269.30 1765 ---- 275.20B 258.10A 258.10A 274.90 +9.80 265.10 1770 ---- 270.90B 254.00A 254.00A 270.70 +9.70 261.00 1775 ---- 266.70B 249.90A 249.90A 266.50 +9.70 256.80 1780 ---- 262.60B 245.90A 245.90A 262.40 +9.60 252.80 1785 ---- 258.40B 241.90A 241.90A 258.20 +9.50 248.70 1790 ---- 254.30B 237.90A 237.90A 254.20 +9.50 244.70 1795 ---- 250.20B 234.00A 234.00A 250.10 +9.40 240.70 1800 ---- 246.20B 230.10A 230.10A 246.10 +9.40 236.70 1805 ---- 242.20B 226.20A 226.20A 242.10 +9.30 232.80 1810 ---- 238.20B 222.40A 222.40A 238.10 +9.20 228.90 1815 ---- 234.30B 218.60A 218.60A 234.20 +9.10 225.10 1820 ---- 230.40B 214.90A 214.90A 230.30 +9.00 221.30 1825 ---- 226.50B 211.10A 211.10A 226.40 +8.90 217.50 1830 ---- 222.60B 207.50A 207.50A 222.60 +8.90 213.70 1835 ---- 218.80B 203.80A 203.80A 218.80 +8.80 210.00 1840 ---- 215.10B 200.20A 200.20A 215.10 +8.70 206.40 1845 ---- 211.30B 196.70A 196.70A 211.40 +8.70 202.70 1850 ---- 207.70B 193.20A 193.20A 207.70 +8.60 199.10 400 1855 ---- 204.00B 189.70A 189.70A 204.10 +8.50 195.60 1860 ---- 200.40B 186.30A 186.30A 200.50 +8.40 192.10 1865 ---- 196.80B 182.90A 182.90A 196.90 +8.30 188.60 1870 ---- 193.30B 179.50A 179.50A 193.40 +8.20 185.20 1875 ---- 189.80B 176.20A 176.20A 189.90 +8.10 181.80 1880 ---- 186.40B 172.90A 172.90A 186.50 +8.10 178.40 75 1885 ---- 183.00B 169.70A 169.70A 183.10 +8.00 175.10 1890 ---- 179.60B 166.60A 166.60A 179.70 +7.80 171.90 1895 ---- 176.30B 163.40A 163.40A 176.40 +7.80 168.60 1900 ---- 173.00B 160.40A 160.40A 173.10 +7.60 165.50 3 1905 ---- 169.80B 157.30A 157.30A 169.90 +7.60 162.30 1910 ---- 166.60B 154.30A 154.30A 166.70 +7.40 159.30 1915 ---- 163.50B 151.40A 151.40A 163.60 +7.40 156.20 1920 ---- 160.40B 148.50A 148.50A 160.50 +7.30 153.20 1925 ---- 157.40B 145.70A 145.70A 157.50 +7.20 150.30 1930 ---- 154.40B 142.90A 142.90A 154.50 +7.10 147.40 1935 ---- 151.40B 140.10A 140.10A 151.50 +6.90 144.60 1940 ---- 148.50B 137.40A 137.40A 148.60 +6.80 141.80 1945 ---- 145.70B 134.70A 134.70A 145.80 +6.80 139.00 1950 ---- 142.90B 131.80A 131.80A 143.00 +6.70 136.30 45 1955 ---- 140.10B 129.60A 129.60A 140.20 +6.60 133.60 1960 ---- 137.40B 127.00A 127.00A 137.50 +6.50 131.00 1965 ---- 134.70B 124.60A 124.60A 134.80 +6.30 128.50 1970 ---- 132.10B 121.80A 121.80A 132.20 +6.30 125.90 100 1975 ---- 129.50B 119.40A 119.40A 129.70 +6.20 123.50 4 1980 ---- 127.00B 117.00A 117.00A 127.10 +6.10 121.00 1985 ---- 124.50B 114.70A 114.70A 124.70 +6.00 118.70 1990 ---- 122.10B 112.90A 112.90A 122.20 +5.90 116.30 1995 ---- 119.70B 110.70A 110.70A 119.80 +5.80 114.00 2000 ---- 117.40B 108.10A 108.10A 117.50 +5.70 111.80 1 130 2005 ---- 115.40B 106.40A 106.40A 115.20 +5.60 109.60 2010 ---- 113.20B 103.90A 103.90A 113.00 +5.50 107.50 5 220 2015 ---- 111.00B 102.30A 102.30A 110.80 +5.50 105.30 2020 ---- 108.80B 99.80A 99.80A 108.60 +5.30 103.30 2025 ---- 106.70B 97.90A 97.90A 106.50 +5.20 101.30 6 2030 ---- 104.60B 96.40A 96.40A 104.40 +5.10 99.30 2035 ---- 102.60B 94.50A 94.50A 102.40 +5.10 97.30 2040 ---- 100.60B 92.20A 92.20A 100.40 +5.00 95.40 50 2045 ---- 98.60B 90.90A 90.90A 98.40 +4.80 93.60 2050 ---- 96.70B 88.70A 88.70A 96.50 +4.70 91.80 226 2055 ---- 94.80B 86.90A 86.90A 94.70 +4.70 90.00 2060 ---- 93.00B 85.30A 85.30A 92.80 +4.50 88.30 2065 ---- 91.20B 84.20A 84.20A 91.10 +4.50 86.60 2070 ---- 89.40B 82.60A 82.60A 89.30 +4.40 84.90 2075 ---- 87.70B 80.40A 80.40A 87.60 +4.30 83.30 17 62 2080 ---- 86.00B 79.50A 79.50A 85.90 +4.20 81.70 2085 ---- 84.40B 78.00A 78.00A 84.30 +4.20 80.10 2090 ---- 82.80B 76.50A 76.50A 82.70 +4.10 78.60 2095 ---- 81.20B 75.10A 75.10A 81.10 +4.00 77.10 2100 ---- 79.70B 73.10A 73.10A 79.60 +4.00 75.60 19 741 2105 ---- 78.20B 72.30A 72.30A 78.10 +3.90 74.20 2110 ---- 76.70B 70.30A 70.30A 76.60 +3.80 72.80 120 2115 ---- 75.20B 69.00A 69.00A 75.20 +3.80 71.40 2120 ---- 73.80B 67.70A 67.70A 73.80 +3.70 70.10 2125 ---- 72.50B 66.50A 66.50A 72.40 +3.60 68.80 5 2130 ---- 71.10B 65.90A 65.90A 71.10 +3.60 67.50 2135 ---- 69.80B 64.70A 64.70A 69.80 +3.50 66.30 2140 ---- 68.50B 62.90A 62.90A 68.50 +3.50 65.00 50 2145 ---- 67.30B 62.30A 62.30A 67.20 +3.40 63.80 2150 ---- 66.00B 60.60A 60.60A 66.00 +3.30 7 62.70 20 156 2155 64.50 64.80B 60.10A 63.70A 64.80 +3.30 5 61.50 10 2160 ---- 63.60B 58.40A 58.40A 63.60 +3.20 60.40 52 2165 ---- 62.50B 58.00A 58.00A 62.50 +3.20 59.30 2170 ---- 61.30B 56.30A 56.30A 61.30 +3.10 58.20 2175 ---- 60.20B 55.30A 55.30A 60.20 +3.00 57.20 10 2180 ---- 59.10B 55.00A 55.00A 59.20 +3.10 56.10 2185 ---- 58.10B 54.00A 54.00A 58.10 +3.00 55.10 2190 ---- 57.00B 53.10A 53.10A 57.10 +3.00 54.10 2195 ---- 56.00B 52.10A 52.10A 56.10 +2.90 53.20 2200 ---- 55.00B 50.60A 50.60A 55.10 +2.90 52.20 4458 2205 ---- 54.00B 50.30A 50.30A 54.10 +2.80 51.30 2210 ---- 53.10B 49.50A 49.50A 53.10 +2.70 50.40 2215 ---- 52.20B 48.60A 48.60A 52.20 +2.70 49.50 2220 ---- 51.20B 47.70A 47.70A 51.30 +2.60 48.70 2225 ---- 50.30B 46.40A 46.40A 50.40 +2.60 47.80 2230 ---- 49.50B 46.10A 46.10A 49.50 +2.50 47.00 2235 ---- 48.60B 45.30A 45.30A 48.70 +2.50 46.20 2240 ---- 47.80B 44.60A 44.60A 47.90 +2.50 45.40 2245 ---- 47.00B 43.80A 43.80A 47.00 +2.40 44.60 2250 44.40 46.10B 42.60A 44.00A 46.20 +2.40 1 43.80 4785 2255 44.50 45.40B 42.30A 44.40 45.40 +2.30 7 43.10 20 2260 ---- 44.60B 41.60A 41.60A 44.70 +2.40 42.30 52 2265 ---- 43.80B 40.90A 40.90A 43.90 +2.30 41.60 2270 ---- 43.10B 40.20A 40.20A 43.20 +2.30 40.90 2275 ---- 42.40B 39.30A 39.30A 42.50 +2.30 40.20 17 2280 ---- 41.60B 38.90A 38.90A 41.80 +2.20 39.60 2285 ---- 41.00B 38.30A 38.30A 41.10 +2.20 38.90 2290 ---- 40.30B 37.60A 37.60A 40.40 +2.10 38.30 2295 ---- 39.60B 37.00A 37.00A 39.70 +2.10 37.60 2300 ---- 38.90B 36.20A 36.20A 39.10 +2.10 37.00 828 2305 ---- 38.30B 35.80A 35.80A 38.40 +2.00 36.40 2310 ---- 37.70B 35.30A 35.30A 37.80 +2.00 35.80 2315 ---- 37.10B 34.50A 34.50A 37.20 +2.00 35.20 350 2320 ---- 36.40B 34.10A 34.10A 36.60 +1.90 34.70 2325 ---- 35.90B 33.40A 33.40A 36.00 +1.90 34.10 2330 ---- 35.30B 33.10A 33.10A 35.40 +1.80 33.60 2335 ---- 34.70B 32.50A 32.50A 34.80 +1.80 33.00 2340 ---- 34.10B 32.00A 32.00A 34.30 +1.80 32.50 2345 ---- 33.60B 31.50A 31.50A 33.70 +1.70 32.00 2350 ---- 33.10B 30.90A 30.90A 33.20 +1.70 31.50 170 2355 32.60 32.60 30.50A 32.20A 32.70 +1.70 5 31.00 10 2360 ---- 32.00B 30.10A 30.10A 32.20 +1.70 30.50 2370 ---- 31.00B 29.20A 29.20A 31.20 +1.60 29.60 2375 ---- 30.50B 28.60A 28.60A 30.70 +1.60 29.10 2380 ---- 30.10B 28.30A 28.30A 30.20 +1.50 28.70 2390 ---- 29.10B 27.40A 27.40A 29.30 +1.50 27.80 2400 27.10 28.20B 26.60A 28.20B 28.40 +1.40 22 27.00 927 2410 ---- 27.40B 25.80A 25.80A 27.50 +1.30 26.20 2420 ---- 26.60B 25.10A 25.10A 26.70 +1.30 25.40 2425 ---- 26.20B 24.70A 24.70A 26.30 +1.30 25.00 2430 ---- 25.80B 24.30A 24.30A 25.90 +1.30 24.60 2440 ---- 25.00B 23.60A 23.60A 25.10 +1.20 23.90 2450 ---- 24.30B 23.00A 23.00A 24.40 +1.20 23.20 2460 ---- 23.60B 22.30A 22.30A 23.70 +1.10 22.60 2475 ---- 22.60B 21.40A 21.40A 22.70 +1.10 21.60 2500 ---- 21.00B 19.90A 19.90A 21.10 +1.00 20.10 1484 2525 ---- 19.60B 18.60A 18.60A 19.70 +.90 18.80 2550 ---- 18.30B 17.40A 17.40A 18.30 +.80 17.50 2071 2575 ---- 17.10B 16.30A 16.30A 17.10 +.70 16.40 2600 ---- 16.00B 15.30A 15.30A 16.00 +.60 15.40 18 21 2625 ---- 15.00B 14.30A 14.30A 15.00 +.60 14.40 2650 ---- 14.10B ---- 14.10B 14.10 +.60 13.50 2750 ---- 11.00B 10.60A 10.60A 11.00 +.30 7 10.70 20 48 2800 ---- 9.80B 9.40A 9.40A 9.80 +.30 9.50 324 2875 ---- ---- ---- 8.00A 8.30 ---- ---- 2950 6.90 6.90 6.70A 6.90 7.10 +.20 22 6.90 3000 6.10 6.10 6.00A 6.10 6.40 +.20 49 6.20 6514 3500 2.10 2.10 2.10 2.10 2.50 +.10 1000 2.40 2502 4000 ---- ---- ---- ---- 1.20 +.10 1.10 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 768.40 +11.50 756.90 1300 ---- ---- ---- ---- 743.40 +11.50 731.90 1325 ---- ---- ---- ---- 718.40 +11.50 706.90 1350 ---- ---- ---- ---- 693.40 +11.50 681.90 1375 ---- ---- ---- ---- 668.40 +11.50 656.90 1400 ---- ---- ---- ---- 643.40 +11.50 631.90 1425 ---- ---- ---- ---- 618.40 +11.50 606.90 1450 ---- ---- ---- ---- 593.40 +11.50 581.90 1470 ---- ---- ---- ---- 573.40 +11.50 561.90 1475 ---- ---- ---- ---- 568.40 +11.50 556.90 1480 ---- ---- ---- ---- 563.40 +11.50 551.90 1490 ---- ---- ---- ---- 553.40 +11.50 541.90 1500 ---- ---- ---- ---- 543.40 +11.50 531.90 1510 ---- ---- ---- ---- 533.40 +11.50 521.90 1520 ---- ---- ---- ---- 523.40 +11.50 511.90 1525 ---- ---- ---- ---- 518.40 +11.50 506.90 1530 ---- ---- ---- ---- 513.40 +11.50 501.90 1540 ---- ---- ---- ---- 503.40 +11.50 491.90 1550 ---- 492.90B 473.40A 473.40A 493.40 +11.50 481.90 1560 ---- ---- ---- ---- 483.40 +11.50 471.90 1565 ---- ---- ---- ---- 478.40 +11.40 467.00 1570 ---- ---- ---- ---- 473.40 +11.40 462.00 1575 ---- 469.30B 448.90A 448.90A 468.50 +11.40 457.10 1580 ---- ---- ---- ---- 463.50 +11.30 452.20 1585 ---- ---- ---- ---- 458.60 +11.30 447.30 1590 ---- ---- ---- ---- 453.60 +11.20 442.40 1595 ---- ---- ---- ---- 448.70 +11.20 437.50 1600 ---- 444.70B 424.60A 424.60A 443.80 +11.10 432.70 1605 ---- ---- ---- ---- 439.00 +11.20 427.80 1610 ---- ---- ---- ---- 434.10 +11.10 423.00 1615 ---- ---- ---- ---- 429.30 +11.10 418.20 1620 ---- ---- ---- ---- 424.40 +11.00 413.40 1625 ---- 420.40B 400.70A 400.70A 419.60 +11.00 408.60 1630 ---- ---- ---- ---- 414.80 +10.90 403.90 1635 ---- ---- ---- ---- 410.00 +10.90 399.10 1640 ---- ---- ---- ---- 405.30 +10.90 394.40 1645 ---- ---- ---- ---- 400.50 +10.80 389.70 1650 ---- 396.50B 377.30A 377.30A 395.80 +10.80 385.00 1655 ---- ---- ---- ---- 391.10 +10.70 380.40 1660 ---- ---- ---- ---- 386.40 +10.70 375.70 1665 ---- ---- ---- ---- 381.70 +10.60 371.10 1670 ---- ---- ---- ---- 377.10 +10.70 366.40 1675 ---- 373.10B 354.20A 354.20A 372.40 +10.60 361.80 1680 ---- ---- ---- ---- 367.80 +10.50 357.30 1685 ---- ---- ---- ---- 363.20 +10.50 352.70 1690 ---- ---- ---- ---- 358.60 +10.40 348.20 1695 ---- ---- 336.10A 336.10A 354.00 +10.40 343.60 1700 ---- 350.00B 331.70A 331.70A 349.50 +10.40 339.10 1705 ---- 336.50B 327.20A 327.20A 345.00 +10.30 334.70 1710 ---- 336.90B 322.80A 322.80A 340.50 +10.30 330.20 1 1715 ---- 336.50B 318.40A 318.40A 336.00 +10.20 325.80 1720 ---- 332.00B 314.00A 314.00A 331.50 +10.20 321.30 1725 ---- 327.50B 309.70A 309.70A 327.10 +10.10 317.00 1730 ---- 323.10B 305.30A 305.30A 322.70 +10.10 312.60 1735 ---- 318.70B 301.00A 301.00A 318.30 +10.10 308.20 1740 ---- 314.30B 296.80A 296.80A 313.90 +10.00 303.90 1745 ---- 309.90B 292.50A 292.50A 309.60 +10.00 299.60 1750 ---- 305.60B 288.30A 288.30A 305.20 +9.80 295.40 1755 ---- 301.30B 284.10A 284.10A 300.90 +9.80 291.10 1760 ---- 297.00B 279.90A 279.90A 296.70 +9.80 286.90 1765 ---- 292.70B 275.80A 275.80A 292.40 +9.70 282.70 1770 ---- 288.50B 271.70A 271.70A 288.20 +9.60 278.60 1775 ---- 284.30B 267.60A 267.60A 284.00 +9.50 274.50 1780 ---- 280.10B 263.60A 263.60A 279.80 +9.40 270.40 1785 ---- 275.90B 259.60A 259.60A 275.70 +9.40 266.30 1790 ---- 271.80B 255.60A 255.60A 271.60 +9.30 262.30 1795 ---- 267.70B 251.60A 251.60A 267.50 +9.20 258.30 1800 ---- 263.70B 247.70A 247.70A 263.50 +9.20 254.30 1805 ---- 259.60B 243.80A 243.80A 259.50 +9.10 250.40 1810 ---- 255.60B 240.00A 240.00A 255.50 +9.00 246.50 1815 ---- 251.70B 236.20A 236.20A 251.50 +8.90 242.60 1820 ---- 247.70B 232.40A 232.40A 247.60 +8.90 238.70 1825 ---- 243.80B 228.60A 228.60A 243.70 +8.80 234.90 1830 ---- 240.00B 224.90A 224.90A 239.90 +8.70 231.20 1835 ---- 236.10B 221.20A 221.20A 236.10 +8.70 227.40 1840 ---- 232.30B 217.60A 217.60A 232.30 +8.60 223.70 1845 ---- 228.60B 214.00A 214.00A 228.50 +8.40 220.10 1850 ---- 224.80B 210.40A 210.40A 224.80 +8.40 216.40 1855 ---- 221.10B 206.90A 206.90A 221.10 +8.30 212.80 1860 ---- 217.50B 203.40A 203.40A 217.50 +8.20 209.30 1865 ---- 213.90B 200.00A 200.00A 213.90 +8.10 205.80 1870 ---- 210.30B 196.60A 196.60A 210.30 +8.00 202.30 1875 ---- 206.80B 193.20A 193.20A 206.80 +8.00 198.80 1880 ---- 203.30B 189.90A 189.90A 203.30 +7.90 195.40 1885 ---- 199.80B 186.60A 186.60A 199.80 +7.70 192.10 1890 ---- 196.40B 183.40A 183.40A 196.40 +7.60 188.80 1895 ---- 193.00B 180.20A 180.20A 193.10 +7.60 185.50 1900 ---- 189.70B 177.00A 177.00A 189.70 +7.40 182.30 1905 ---- 186.40B 173.90A 173.90A 186.40 +7.30 179.10 1910 ---- 183.10B 170.80A 170.80A 183.20 +7.30 175.90 1915 ---- 179.90B 167.80A 167.80A 180.00 +7.20 172.80 1920 ---- 176.80B 164.80A 164.80A 176.80 +7.10 169.70 1925 ---- 173.60B 161.90A 161.90A 173.70 +7.00 166.70 1930 ---- 170.50B 159.00A 159.00A 170.60 +6.90 163.70 1935 ---- 167.50B 156.10A 156.10A 167.60 +6.80 160.80 1940 ---- 164.50B 153.30A 153.30A 164.60 +6.70 157.90 1945 ---- 161.50B 150.50A 150.50A 161.70 +6.70 155.00 1950 ---- 158.60B 147.80A 147.80A 158.80 +6.60 152.20 1955 ---- 155.80B 145.10A 145.10A 155.90 +6.50 149.40 1960 ---- 152.90B 142.50A 142.50A 153.10 +6.40 146.70 1965 ---- 150.20B 139.90A 139.90A 150.40 +6.40 144.00 1970 ---- 147.40B 137.30A 137.30A 147.60 +6.20 141.40 1975 ---- 144.70B 134.80A 134.80A 144.90 +6.10 138.80 1980 ---- 142.10B 132.40A 132.40A 142.30 +6.10 136.20 1985 ---- 139.50B 129.90A 129.90A 139.70 +6.00 133.70 1990 ---- 136.90B 127.60A 127.60A 137.20 +6.00 131.20 1 1 1995 ---- 134.40B 125.20A 125.20A 134.60 +5.80 128.80 2000 ---- 131.90B 122.90A 122.90A 132.20 +5.80 126.40 2005 ---- 129.50B 120.70A 120.70A 129.70 +5.60 124.10 2010 ---- 127.10B 118.50A 118.50A 127.40 +5.60 121.80 2015 ---- 124.70B 116.30A 116.30A 125.00 +5.50 119.50 2020 ---- 122.40B 114.20A 114.20A 122.70 +5.40 117.30 20 2025 ---- 120.20B 112.10A 112.10A 120.50 +5.40 115.10 2030 ---- 117.90B 110.00A 110.00A 118.20 +5.20 113.00 2035 ---- 115.80B 108.00A 108.00A 116.10 +5.20 110.90 2040 ---- 113.60B 106.00A 106.00A 113.90 +5.10 108.80 2045 ---- 111.50B 104.10A 104.10A 111.90 +5.10 106.80 2050 ---- 109.50B 102.20A 102.20A 109.80 +4.90 104.90 2055 ---- 107.40B 100.40A 100.40A 107.80 +4.80 103.00 2060 ---- 105.50B 98.50A 98.50A 105.80 +4.70 101.10 2065 ---- 103.50B 96.80A 96.80A 103.90 +4.70 99.20 2070 ---- 101.60B 95.00A 95.00A 102.00 +4.60 97.40 2075 ---- 99.80B 93.30A 93.30A 100.10 +4.50 95.60 2080 ---- 97.90B 91.60A 91.60A 98.30 +4.40 93.90 2085 ---- 96.20B 90.00A 90.00A 96.50 +4.30 92.20 2090 ---- 94.40B 88.40A 88.40A 94.80 +4.20 90.60 2095 ---- 92.70B 86.80A 86.80A 93.10 +4.20 88.90 2100 ---- 91.00B 85.30A 85.30A 91.40 +4.10 87.30 2105 ---- 89.40B 83.80A 83.80A 89.80 +4.00 85.80 2110 ---- 87.80B 82.30A 82.30A 88.20 +4.00 84.20 2115 ---- 86.20B 80.80A 80.80A 86.60 +3.80 82.80 2120 ---- 84.60B 79.40A 79.40A 85.10 +3.80 81.30 2125 ---- 83.10B 78.00A 78.00A 83.50 +3.60 79.90 2130 ---- 81.60B 76.70A 76.70A 82.10 +3.70 78.40 2135 ---- 80.20B 75.40A 75.40A 80.60 +3.50 77.10 2140 ---- 78.80B 74.10A 74.10A 79.20 +3.50 75.70 2145 ---- 77.40B 72.80A 72.80A 77.80 +3.40 74.40 2150 ---- 76.00B 71.50A 71.50A 76.50 +3.40 73.10 2155 ---- 74.70B 70.30A 70.30A 75.20 +3.40 71.80 2160 ---- 73.40B 69.10A 69.10A 73.90 +3.30 70.60 2165 ---- 72.10B 67.90A 67.90A 72.60 +3.20 69.40 2170 ---- 70.80B 66.80A 66.80A 71.30 +3.10 68.20 2175 ---- 69.60B 65.70A 65.70A 70.10 +3.10 67.00 2180 ---- 68.40B 64.60A 64.60A 68.90 +3.00 65.90 2185 ---- 67.20B 63.50A 63.50A 67.80 +3.10 64.70 2190 ---- 66.10B 62.50A 62.50A 66.60 +3.00 63.60 2195 ---- 65.00B 61.40A 61.40A 65.50 +2.90 62.60 2200 ---- 63.90B 60.40A 60.40A 64.40 +2.90 61.50 25 2205 ---- 62.70B 59.40A 59.40A 63.30 +2.80 60.50 2210 ---- 61.70B 58.50A 58.50A 62.30 +2.90 59.40 2215 ---- 60.60B 57.50A 57.50A 61.20 +2.70 58.50 2220 ---- 59.60B 56.60A 56.60A 60.20 +2.70 57.50 25 2225 ---- 58.60B 55.60A 55.60A 59.20 +2.70 56.50 2230 ---- 57.60B 54.70A 54.70A 58.30 +2.70 55.60 2235 ---- 56.70B 53.80A 53.80A 57.30 +2.60 54.70 2240 ---- 55.80B 53.00A 53.00A 56.40 +2.60 53.80 2245 ---- 54.80B 52.10A 52.10A 55.40 +2.50 52.90 2250 ---- 53.90B 51.30A 51.30A 54.50 +2.50 52.00 2255 ---- 53.00B 50.50A 50.50A 53.70 +2.50 51.20 2260 ---- 52.20B 49.70A 49.70A 52.80 +2.40 50.40 2265 ---- 51.30B 48.90A 48.90A 51.90 +2.40 49.50 2270 ---- 50.50B 48.10A 48.10A 51.10 +2.40 48.70 2275 ---- 49.70B 47.40A 47.40A 50.30 +2.30 48.00 2280 ---- 48.90B 46.60A 46.60A 49.50 +2.30 47.20 2285 ---- 48.10B 45.90A 45.90A 48.70 +2.30 46.40 2290 ---- 47.30B 45.20A 45.20A 47.90 +2.20 45.70 2295 ---- 46.50B 44.50A 44.50A 47.20 +2.20 45.00 2300 ---- 45.80B 43.80A 43.80A 46.40 +2.10 44.30 2305 ---- 45.10B 43.10A 43.10A 45.70 +2.10 43.60 2310 ---- 44.40B 42.40A 42.40A 45.00 +2.10 42.90 2315 ---- 43.70B 41.80A 41.80A 44.30 +2.10 42.20 2320 ---- 43.00B 41.10A 41.10A 43.60 +2.00 41.60 2325 ---- 42.30B 40.50A 40.50A 42.90 +2.00 40.90 2330 ---- 41.60B 39.90A 39.90A 42.20 +1.90 40.30 2335 ---- 41.00B 39.30A 39.30A 41.60 +1.90 39.70 2340 ---- 40.30B 38.70A 38.70A 40.90 +1.80 39.10 2345 ---- 39.70B 38.10A 38.10A 40.30 +1.80 38.50 2350 ---- 39.10B 37.60A 37.60A 39.70 +1.80 37.90 2355 ---- 38.50B 37.00A 37.00A 39.10 +1.80 37.30 2360 ---- 37.90B 36.50A 36.50A 38.50 +1.70 36.80 2365 ---- 37.30B 35.90A 35.90A 37.90 +1.70 36.20 2370 ---- 36.80B 35.40A 35.40A 37.30 +1.60 35.70 2375 ---- 36.20B 34.90A 34.90A 36.80 +1.60 35.20 2380 ---- 35.70B 34.40A 34.40A 36.20 +1.50 34.70 2390 ---- 34.60B 33.40A 33.40A 35.10 +1.50 33.60 2400 ---- 33.60B 32.40A 32.40A 34.10 +1.40 32.70 2410 ---- 32.60B 31.50A 31.50A 33.10 +1.40 31.70 2420 ---- 31.60B 30.60A 30.60A 32.20 +1.40 30.80 2425 ---- 31.20B 30.20A 30.20A 31.70 +1.30 30.40 2430 ---- 30.70B 29.80A 29.80A 31.20 +1.20 30.00 2440 ---- 29.80B 28.90A 28.90A 30.40 +1.30 29.10 2450 ---- 29.00B 28.20A 28.20A 29.50 +1.20 28.30 2460 ---- 28.20B 27.40A 27.40A 28.70 +1.10 27.60 2470 ---- 27.40B 26.60A 26.60A 27.90 +1.10 26.80 2475 ---- 27.00B 26.30A 26.30A 27.50 +1.00 26.50 2500 ---- 25.20B 24.60A 24.60A 25.70 +1.00 24.70 2525 ---- 23.50B 23.00A 23.00A 24.00 +.80 23.20 2550 ---- 22.00B 21.60A 21.60A 22.50 +.80 21.70 2575 ---- 20.60B 20.30A 20.30A 21.10 +.70 20.40 2600 ---- 19.30B 19.10A 19.10A 19.80 +.60 19.20 2625 ---- ---- 17.90A 17.90A 18.60 +.50 18.10 2650 ---- ---- 16.90A 16.90A 17.60 +.50 17.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 643.40 +11.50 631.90 1425 ---- ---- ---- ---- 618.40 +11.50 606.90 1450 ---- ---- ---- ---- 593.40 +11.50 581.90 1475 ---- ---- ---- ---- 568.40 +11.50 556.90 1500 ---- ---- ---- ---- 543.40 +11.50 531.90 1525 ---- ---- ---- ---- 518.40 +11.50 506.90 1550 ---- ---- ---- ---- 493.40 +11.50 481.90 1575 ---- ---- ---- ---- 468.50 +11.30 457.20 1580 ---- ---- ---- ---- 463.50 +11.20 452.30 1590 ---- ---- ---- ---- 453.70 +11.10 442.60 1600 ---- ---- ---- ---- 444.00 +11.00 433.00 1610 ---- ---- ---- ---- 434.40 +11.00 423.40 1620 ---- ---- ---- ---- 424.80 +10.80 414.00 1625 ---- ---- ---- ---- 420.10 +10.80 409.30 1630 ---- ---- ---- ---- 415.40 +10.80 404.60 1640 ---- ---- ---- ---- 406.00 +10.70 395.30 1650 ---- ---- ---- ---- 396.70 +10.60 386.10 1660 ---- ---- ---- ---- 387.50 +10.50 377.00 1670 ---- ---- ---- ---- 378.30 +10.30 368.00 1675 ---- ---- ---- ---- 373.80 +10.30 363.50 1680 ---- ---- ---- ---- 369.30 +10.30 359.00 1685 ---- ---- ---- ---- 364.80 +10.20 354.60 1690 ---- ---- ---- ---- 360.30 +10.10 350.20 1695 ---- ---- ---- ---- 355.90 +10.10 345.80 1700 ---- ---- ---- ---- 351.50 +10.10 341.40 1705 ---- ---- ---- ---- 347.10 +10.00 337.10 1710 ---- ---- ---- ---- 342.70 +10.00 332.70 1715 ---- ---- ---- ---- 338.40 +10.00 328.40 1720 ---- ---- ---- ---- 334.00 +9.80 324.20 1725 ---- ---- ---- ---- 329.70 +9.80 319.90 1730 ---- ---- ---- ---- 325.40 +9.70 315.70 1735 ---- ---- ---- ---- 321.20 +9.70 311.50 1740 ---- ---- ---- ---- 316.90 +9.60 307.30 1745 ---- ---- ---- ---- 312.70 +9.60 303.10 1750 ---- ---- ---- ---- 308.50 +9.50 299.00 1755 ---- ---- ---- ---- 304.40 +9.50 294.90 1760 ---- ---- ---- ---- 300.20 +9.40 290.80 1765 ---- ---- ---- ---- 296.10 +9.40 286.70 1770 ---- ---- ---- ---- 292.00 +9.30 282.70 1775 ---- ---- ---- ---- 288.00 +9.30 278.70 1780 ---- ---- ---- ---- 283.90 +9.20 274.70 1785 ---- ---- ---- ---- 279.90 +9.10 270.80 1790 ---- ---- ---- ---- 275.90 +9.10 266.80 1795 ---- ---- ---- ---- 272.00 +9.10 262.90 1800 ---- ---- ---- ---- 268.00 +8.90 259.10 1805 ---- ---- ---- ---- 264.10 +8.90 255.20 1810 ---- ---- ---- ---- 260.20 +8.80 251.40 1815 ---- ---- ---- ---- 256.40 +8.80 247.60 1820 ---- ---- ---- ---- 252.60 +8.80 243.80 1825 ---- ---- ---- ---- 248.80 +8.70 240.10 1830 ---- ---- ---- ---- 245.00 +8.60 236.40 1835 ---- ---- ---- ---- 241.30 +8.60 232.70 1840 ---- ---- ---- ---- 237.60 +8.50 229.10 1845 ---- ---- ---- ---- 233.90 +8.40 225.50 1850 ---- ---- ---- ---- 230.30 +8.40 221.90 1855 ---- ---- ---- ---- 226.70 +8.30 218.40 1860 ---- ---- ---- ---- 223.10 +8.20 214.90 1865 ---- ---- ---- ---- 219.60 +8.20 211.40 1870 ---- ---- ---- ---- 216.10 +8.10 208.00 1875 ---- ---- ---- ---- 212.60 +8.00 204.60 1880 ---- ---- ---- ---- 209.20 +8.00 201.20 1885 ---- ---- ---- ---- 205.80 +7.90 197.90 1890 ---- ---- ---- ---- 202.40 +7.80 194.60 1895 ---- ---- ---- ---- 199.10 +7.70 191.40 1900 ---- ---- ---- ---- 195.80 +7.60 188.20 1905 ---- ---- ---- ---- 192.60 +7.60 185.00 1910 ---- ---- ---- ---- 189.40 +7.50 181.90 1915 ---- ---- ---- ---- 186.20 +7.40 178.80 1920 ---- ---- ---- ---- 183.10 +7.40 175.70 1925 ---- ---- ---- ---- 180.00 +7.30 172.70 1930 ---- ---- ---- ---- 177.00 +7.30 169.70 1935 ---- ---- ---- ---- 174.00 +7.20 166.80 1940 ---- ---- ---- ---- 171.00 +7.10 163.90 1945 ---- ---- ---- ---- 168.10 +7.00 161.10 1950 ---- ---- ---- ---- 165.20 +6.90 158.30 1955 ---- ---- ---- ---- 162.40 +6.90 155.50 1960 ---- ---- ---- ---- 159.60 +6.80 152.80 1965 ---- ---- ---- ---- 156.90 +6.70 150.20 1970 ---- ---- ---- ---- 154.20 +6.70 147.50 1975 ---- ---- ---- ---- 151.50 +6.60 144.90 1980 ---- ---- ---- ---- 148.90 +6.50 142.40 1985 ---- ---- ---- ---- 146.30 +6.40 139.90 1990 ---- ---- ---- ---- 143.70 +6.30 137.40 1995 ---- ---- ---- ---- 141.20 +6.30 134.90 2000 ---- ---- ---- ---- 138.80 +6.30 132.50 2005 ---- ---- ---- ---- 136.30 +6.10 130.20 2010 ---- ---- ---- ---- 133.90 +6.00 127.90 2015 ---- ---- ---- ---- 131.60 +6.00 125.60 2020 ---- ---- ---- ---- 129.30 +6.00 123.30 2025 ---- ---- ---- ---- 127.00 +5.90 121.10 2030 ---- ---- ---- ---- 124.80 +5.80 119.00 2035 ---- ---- ---- ---- 122.60 +5.80 116.80 2040 ---- ---- ---- ---- 120.40 +5.60 114.80 2045 ---- ---- ---- ---- 118.30 +5.60 112.70 2050 ---- ---- ---- ---- 116.20 +5.50 110.70 2055 ---- ---- ---- ---- 114.10 +5.40 108.70 2060 ---- ---- ---- ---- 112.10 +5.30 106.80 2065 ---- ---- ---- ---- 110.20 +5.30 104.90 2070 ---- ---- ---- ---- 108.20 +5.20 103.00 2075 ---- ---- ---- ---- 106.30 +5.10 101.20 2080 ---- ---- ---- ---- 104.50 +5.10 99.40 2085 ---- ---- ---- ---- 102.60 +5.00 97.60 2090 ---- ---- ---- ---- 100.80 +4.90 95.90 2095 ---- ---- ---- ---- 99.10 +4.90 94.20 2100 ---- ---- ---- ---- 97.40 +4.90 92.50 2105 ---- ---- ---- ---- 95.70 +4.80 90.90 2110 ---- ---- ---- ---- 94.00 +4.70 89.30 2115 ---- ---- ---- ---- 92.40 +4.60 87.80 2120 ---- ---- ---- ---- 90.80 +4.50 86.30 2125 ---- ---- ---- ---- 89.20 +4.40 84.80 2130 ---- ---- ---- ---- 87.70 +4.40 83.30 2135 ---- ---- ---- ---- 86.20 +4.30 81.90 2140 ---- ---- ---- ---- 84.80 +4.40 80.40 2145 ---- ---- ---- ---- 83.30 +4.20 79.10 2150 ---- ---- ---- ---- 81.90 +4.20 77.70 2155 ---- ---- ---- ---- 80.50 +4.10 76.40 2160 ---- ---- ---- ---- 79.20 +4.10 75.10 2165 ---- ---- ---- ---- 77.90 +4.10 73.80 2170 ---- ---- ---- ---- 76.60 +4.00 72.60 2175 ---- ---- ---- ---- 75.30 +3.90 71.40 2180 ---- ---- ---- ---- 74.00 +3.80 70.20 2185 ---- ---- ---- ---- 72.80 +3.80 69.00 2190 ---- ---- ---- ---- 71.60 +3.80 67.80 2195 ---- ---- ---- ---- 70.40 +3.70 66.70 2200 ---- ---- ---- ---- 69.30 +3.70 65.60 2205 ---- ---- ---- ---- 68.10 +3.60 64.50 2210 ---- ---- ---- ---- 67.00 +3.50 63.50 2215 ---- ---- ---- ---- 65.90 +3.50 62.40 2220 ---- ---- ---- ---- 64.90 +3.50 61.40 2225 ---- ---- ---- ---- 63.80 +3.40 60.40 2230 ---- ---- ---- ---- 62.80 +3.40 59.40 2235 ---- ---- ---- ---- 61.80 +3.30 58.50 2240 ---- ---- ---- ---- 60.80 +3.30 57.50 2245 ---- ---- ---- ---- 59.80 +3.20 56.60 2250 ---- ---- ---- ---- 58.90 +3.20 55.70 2255 ---- ---- ---- ---- 57.90 +3.10 54.80 2260 ---- ---- ---- ---- 57.00 +3.00 54.00 2265 ---- ---- ---- ---- 56.10 +3.00 53.10 2270 ---- ---- ---- ---- 55.30 +3.00 52.30 2275 ---- ---- ---- ---- 54.40 +3.00 51.40 2280 ---- ---- ---- ---- 53.60 +3.00 50.60 2285 ---- ---- ---- ---- 52.70 +2.80 49.90 2290 ---- ---- ---- ---- 51.90 +2.80 49.10 2295 ---- ---- ---- ---- 51.10 +2.80 48.30 2300 ---- ---- ---- ---- 50.30 +2.70 47.60 1 2305 ---- ---- ---- ---- 49.60 +2.80 46.80 2310 ---- ---- ---- ---- 48.80 +2.70 46.10 2315 ---- ---- ---- ---- 48.10 +2.70 45.40 2320 ---- ---- ---- ---- 47.30 +2.60 44.70 2325 ---- ---- ---- ---- 46.60 +2.50 44.10 2330 ---- ---- ---- ---- 45.90 +2.50 43.40 2335 ---- ---- ---- ---- 45.20 +2.40 42.80 2340 ---- ---- ---- ---- 44.60 +2.50 42.10 2345 ---- ---- ---- ---- 43.90 +2.40 41.50 2350 ---- ---- ---- ---- 43.30 +2.40 40.90 2355 ---- ---- ---- ---- 42.60 +2.30 40.30 2360 ---- ---- ---- ---- 42.00 +2.30 39.70 2365 ---- ---- ---- ---- 41.40 +2.30 39.10 2370 ---- ---- ---- ---- 40.80 +2.30 38.50 2375 ---- ---- ---- ---- 40.20 +2.20 38.00 2380 ---- ---- ---- ---- 39.60 +2.20 37.40 2390 ---- ---- ---- ---- 38.50 +2.20 36.30 2400 ---- ---- ---- ---- 37.40 +2.10 35.30 2410 ---- ---- ---- ---- 36.30 +2.00 34.30 2420 ---- ---- ---- ---- 35.30 +1.90 33.40 2425 ---- ---- ---- ---- 34.80 +1.90 32.90 2430 ---- ---- ---- ---- 34.40 +2.00 32.40 2440 ---- ---- ---- ---- 33.40 +1.90 31.50 2450 ---- ---- ---- ---- 32.50 +1.80 30.70 2460 ---- ---- ---- ---- 31.60 +1.80 29.80 2470 ---- ---- ---- ---- 30.80 +1.80 29.00 2475 ---- ---- ---- ---- 30.40 +1.70 28.70 2500 ---- ---- ---- ---- 28.40 +1.60 26.80 2525 ---- ---- ---- ---- 26.60 +1.50 25.10 2550 ---- ---- ---- ---- 25.00 +1.40 23.60 2575 ---- ---- ---- ---- 23.50 +1.40 22.10 2600 ---- ---- ---- ---- 22.10 +1.30 20.80 15 2625 ---- ---- ---- ---- 20.80 +1.20 19.60 2650 ---- ---- ---- ---- 19.70 +1.20 18.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 584.90 +11.70 573.20 1500 ---- ---- ---- ---- 559.90 +11.70 548.20 1525 ---- ---- ---- ---- 534.90 +11.70 523.20 1550 ---- ---- ---- ---- 510.00 +11.50 498.50 1575 ---- ---- ---- ---- 485.50 +11.30 474.20 1600 ---- ---- ---- ---- 461.30 +11.00 450.30 1625 ---- ---- ---- ---- 437.60 +10.80 426.80 1650 ---- ---- ---- ---- 414.30 +10.70 403.60 1660 ---- ---- ---- ---- 405.00 +10.50 394.50 1670 ---- ---- ---- ---- 395.90 +10.50 385.40 1675 ---- ---- ---- ---- 391.30 +10.40 380.90 1680 ---- ---- ---- ---- 386.80 +10.40 376.40 1690 ---- ---- ---- ---- 377.80 +10.30 367.50 1700 ---- ---- ---- ---- 368.80 +10.10 358.70 1710 ---- ---- ---- ---- 360.00 +10.10 349.90 1720 ---- ---- ---- ---- 351.20 +10.00 341.20 1725 ---- ---- ---- ---- 346.80 +9.90 336.90 1730 ---- ---- ---- ---- 342.50 +9.90 332.60 1740 ---- ---- ---- ---- 333.80 +9.80 324.00 1750 ---- ---- ---- ---- 325.30 +9.70 315.60 1760 ---- ---- ---- ---- 316.90 +9.60 307.30 1765 ---- ---- ---- ---- 312.70 +9.60 303.10 1770 ---- ---- ---- ---- 308.50 +9.50 299.00 1775 ---- ---- ---- ---- 304.40 +9.40 295.00 1780 ---- ---- ---- ---- 300.30 +9.40 290.90 1785 ---- ---- ---- ---- 296.20 +9.30 286.90 1790 ---- ---- ---- ---- 292.20 +9.30 282.90 1795 ---- ---- ---- ---- 288.20 +9.20 279.00 1800 ---- ---- ---- ---- 284.20 +9.20 275.00 1805 ---- ---- ---- ---- 280.20 +9.10 271.10 1810 ---- ---- ---- ---- 276.30 +9.00 267.30 1815 ---- ---- ---- ---- 272.40 +9.00 263.40 1820 ---- ---- ---- ---- 268.60 +9.00 259.60 1825 ---- ---- ---- ---- 264.80 +8.90 255.90 1830 ---- ---- ---- ---- 261.00 +8.90 252.10 1835 ---- ---- ---- ---- 257.20 +8.80 248.40 1840 ---- ---- ---- ---- 253.50 +8.70 244.80 1845 ---- ---- ---- ---- 249.80 +8.70 241.10 1850 ---- ---- ---- ---- 246.10 +8.60 237.50 1855 ---- ---- ---- ---- 242.50 +8.60 233.90 1860 ---- ---- ---- ---- 238.90 +8.50 230.40 1865 ---- ---- ---- ---- 235.30 +8.40 226.90 1870 ---- ---- ---- ---- 231.70 +8.30 223.40 1875 ---- ---- ---- ---- 228.20 +8.20 220.00 1880 ---- ---- ---- ---- 224.80 +8.20 216.60 1885 ---- ---- ---- ---- 221.30 +8.10 213.20 1890 ---- ---- ---- ---- 217.90 +8.00 209.90 1895 ---- ---- ---- ---- 214.50 +8.00 206.50 1900 ---- ---- ---- ---- 211.20 +7.90 203.30 1905 ---- ---- ---- ---- 207.90 +7.90 200.00 1910 ---- ---- ---- ---- 204.60 +7.80 196.80 1915 ---- ---- ---- ---- 201.40 +7.80 193.60 1920 ---- ---- ---- ---- 198.20 +7.70 190.50 1925 ---- ---- ---- ---- 195.00 +7.60 187.40 1930 ---- ---- ---- ---- 191.90 +7.50 184.40 1935 ---- ---- ---- ---- 188.80 +7.50 181.30 1940 ---- ---- ---- ---- 185.70 +7.30 178.40 1945 ---- ---- ---- ---- 182.70 +7.30 175.40 1950 ---- ---- ---- ---- 179.80 +7.30 172.50 1955 ---- ---- ---- ---- 176.80 +7.10 169.70 1960 ---- ---- ---- ---- 174.00 +7.10 166.90 1965 ---- ---- ---- ---- 171.10 +7.00 164.10 1970 ---- ---- ---- ---- 168.30 +6.90 161.40 1975 ---- ---- ---- ---- 165.60 +6.90 158.70 1980 ---- ---- ---- ---- 162.90 +6.90 156.00 1985 ---- ---- ---- ---- 160.20 +6.80 153.40 1990 ---- ---- ---- ---- 157.50 +6.60 150.90 1995 ---- ---- ---- ---- 154.90 +6.60 148.30 2000 ---- ---- ---- ---- 152.40 +6.50 145.90 2005 ---- ---- ---- ---- 149.80 +6.40 143.40 2010 ---- ---- ---- ---- 147.40 +6.40 141.00 2015 ---- ---- ---- ---- 144.90 +6.30 138.60 2020 ---- ---- ---- ---- 142.50 +6.20 136.30 2025 ---- ---- ---- ---- 140.10 +6.10 134.00 2030 ---- ---- ---- ---- 137.80 +6.10 131.70 2035 ---- ---- ---- ---- 135.50 +6.00 129.50 2040 ---- ---- ---- ---- 133.20 +5.90 127.30 2045 ---- ---- ---- ---- 131.00 +5.90 125.10 2050 ---- ---- ---- ---- 128.80 +5.80 123.00 2055 ---- ---- ---- ---- 126.70 +5.80 120.90 2060 ---- ---- ---- ---- 124.50 +5.60 118.90 2065 ---- ---- ---- ---- 122.50 +5.60 116.90 2070 ---- ---- ---- ---- 120.40 +5.50 114.90 2075 ---- ---- ---- ---- 118.40 +5.50 112.90 2080 ---- ---- ---- ---- 116.40 +5.40 111.00 2085 ---- ---- ---- ---- 114.50 +5.30 109.20 2090 ---- ---- ---- ---- 112.60 +5.30 107.30 2095 ---- ---- ---- ---- 110.80 +5.30 105.50 2100 ---- ---- ---- ---- 108.90 +5.10 103.80 2105 ---- ---- ---- ---- 107.10 +5.00 102.10 2110 ---- ---- ---- ---- 105.40 +5.00 100.40 2115 ---- ---- ---- ---- 103.70 +5.00 98.70 2120 ---- ---- ---- ---- 102.00 +4.90 97.10 2125 ---- ---- ---- ---- 100.30 +4.80 95.50 2130 ---- ---- ---- ---- 98.70 +4.80 93.90 2135 ---- ---- ---- ---- 97.10 +4.70 92.40 2140 ---- ---- ---- ---- 95.50 +4.60 90.90 2145 ---- ---- ---- ---- 94.00 +4.60 89.40 2150 ---- ---- ---- ---- 92.50 +4.50 88.00 2155 ---- ---- ---- ---- 91.00 +4.50 86.50 2160 ---- ---- ---- ---- 89.60 +4.40 85.20 2165 ---- ---- ---- ---- 88.10 +4.30 83.80 2170 ---- ---- ---- ---- 86.80 +4.30 82.50 2175 ---- ---- ---- ---- 85.40 +4.30 81.10 2180 ---- ---- ---- ---- 84.00 +4.10 79.90 2185 ---- ---- ---- ---- 82.70 +4.10 78.60 2190 ---- ---- ---- ---- 81.40 +4.00 77.40 2195 ---- ---- ---- ---- 80.20 +4.00 76.20 2200 ---- ---- ---- ---- 78.90 +3.90 75.00 2205 ---- ---- ---- ---- 77.70 +3.90 73.80 2210 ---- ---- ---- ---- 76.50 +3.80 72.70 2215 ---- ---- ---- ---- 75.30 +3.80 71.50 2220 ---- ---- ---- ---- 74.20 +3.80 70.40 2225 ---- ---- ---- ---- 73.10 +3.70 69.40 2230 ---- ---- ---- ---- 72.00 +3.70 68.30 2235 ---- ---- ---- ---- 70.90 +3.60 67.30 2240 ---- ---- ---- ---- 69.80 +3.60 66.20 2245 ---- ---- ---- ---- 68.80 +3.60 65.20 2250 ---- ---- ---- ---- 67.70 +3.40 64.30 2255 ---- ---- ---- ---- 66.70 +3.40 63.30 2260 ---- ---- ---- ---- 65.70 +3.40 62.30 2265 ---- ---- ---- ---- 64.80 +3.40 61.40 2270 ---- ---- ---- ---- 63.80 +3.30 60.50 2275 ---- ---- ---- ---- 62.90 +3.30 59.60 2280 ---- ---- ---- ---- 62.00 +3.30 58.70 2285 ---- ---- ---- ---- 61.10 +3.20 57.90 2290 ---- ---- ---- ---- 60.20 +3.20 57.00 2295 ---- ---- ---- ---- 59.30 +3.10 56.20 2300 ---- ---- ---- ---- 58.40 +3.00 55.40 2305 ---- ---- ---- ---- 57.60 +3.00 54.60 2310 ---- ---- ---- ---- 56.80 +3.00 53.80 2315 ---- ---- ---- ---- 56.00 +3.00 53.00 2320 ---- ---- ---- ---- 55.20 +2.90 52.30 2325 ---- ---- ---- ---- 54.40 +2.90 51.50 2330 ---- ---- ---- ---- 53.60 +2.80 50.80 2335 ---- ---- ---- ---- 52.90 +2.80 50.10 2340 ---- ---- ---- ---- 52.10 +2.70 49.40 2345 ---- ---- ---- ---- 51.40 +2.70 48.70 2350 ---- ---- ---- ---- 50.70 +2.70 48.00 2355 ---- ---- ---- ---- 50.00 +2.60 47.40 2360 ---- ---- ---- ---- 49.30 +2.60 46.70 2365 ---- ---- ---- ---- 48.70 +2.60 46.10 2370 ---- ---- ---- ---- 48.00 +2.60 45.40 2375 ---- ---- ---- ---- 47.30 +2.50 44.80 2380 ---- ---- ---- ---- 46.70 +2.50 44.20 2385 ---- ---- ---- ---- 46.10 +2.50 43.60 2390 ---- ---- ---- ---- 45.40 +2.40 43.00 2400 ---- ---- ---- ---- 44.20 +2.30 41.90 2410 ---- ---- ---- ---- 43.10 +2.30 40.80 2420 ---- ---- ---- ---- 42.00 +2.30 39.70 2425 ---- ---- ---- ---- 41.40 +2.20 39.20 2430 ---- ---- ---- ---- 40.90 +2.20 38.70 2440 ---- ---- ---- ---- 39.80 +2.10 37.70 2450 ---- ---- ---- ---- 38.80 +2.10 36.70 2460 ---- ---- ---- ---- 37.80 +2.00 35.80 2470 ---- ---- ---- ---- 36.90 +2.00 34.90 2475 ---- ---- ---- ---- 36.40 +1.90 34.50 2480 ---- ---- ---- ---- 36.00 +2.00 34.00 2500 ---- ---- ---- ---- 34.20 +1.80 32.40 2525 ---- ---- ---- ---- 32.20 +1.70 30.50 2550 ---- ---- ---- ---- 30.30 +1.60 28.70 2575 ---- ---- ---- ---- 28.60 +1.50 27.10 2600 ---- ---- ---- ---- 27.10 +1.50 25.60 2625 ---- ---- ---- ---- 25.60 +1.40 24.20 2650 ---- ---- ---- ---- 24.30 +1.40 22.90 2675 ---- ---- ---- ---- 23.00 +1.20 21.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 559.90 +11.70 548.20 1525 ---- ---- ---- ---- 534.90 +11.60 523.30 1550 ---- ---- ---- ---- 510.20 +11.40 498.80 1575 ---- ---- ---- ---- 485.90 +11.20 474.70 1600 ---- ---- ---- ---- 461.90 +10.90 451.00 1625 ---- ---- ---- ---- 438.40 +10.70 427.70 1650 ---- ---- ---- ---- 415.30 +10.60 404.70 1675 ---- ---- ---- ---- 392.50 +10.30 382.20 1680 ---- ---- ---- ---- 388.10 +10.30 377.80 1690 ---- ---- ---- ---- 379.10 +10.10 369.00 1700 ---- ---- ---- ---- 370.30 +10.10 360.20 1710 ---- ---- ---- ---- 361.50 +10.00 351.50 1720 ---- ---- ---- ---- 352.70 +9.80 342.90 1725 ---- ---- ---- ---- 348.40 +9.80 338.60 1730 ---- ---- ---- ---- 344.10 +9.80 334.30 1740 ---- ---- ---- ---- 335.60 +9.70 325.90 1750 ---- ---- ---- ---- 327.10 +9.60 317.50 1760 ---- ---- ---- ---- 318.80 +9.50 309.30 1770 ---- ---- ---- ---- 310.50 +9.40 301.10 1775 ---- ---- ---- ---- 306.40 +9.30 297.10 1780 ---- ---- ---- ---- 302.40 +9.30 293.10 1785 ---- ---- ---- ---- 298.30 +9.20 289.10 1790 ---- ---- ---- ---- 294.30 +9.10 285.20 1795 ---- ---- ---- ---- 290.40 +9.10 281.30 1800 ---- ---- ---- ---- 286.40 +9.00 277.40 1805 ---- ---- ---- ---- 282.50 +9.00 273.50 1810 ---- ---- ---- ---- 278.70 +9.00 269.70 1815 ---- ---- ---- ---- 274.80 +8.90 265.90 1820 ---- ---- ---- ---- 271.00 +8.80 262.20 1825 ---- ---- ---- ---- 267.20 +8.80 258.40 1830 ---- ---- ---- ---- 263.50 +8.80 254.70 1835 ---- ---- ---- ---- 259.70 +8.60 251.10 1840 ---- ---- ---- ---- 256.00 +8.60 247.40 1845 ---- ---- ---- ---- 252.40 +8.60 243.80 1850 ---- ---- ---- ---- 248.80 +8.50 240.30 1855 ---- ---- ---- ---- 245.20 +8.50 236.70 1860 ---- ---- ---- ---- 241.60 +8.40 233.20 1865 ---- ---- ---- ---- 238.10 +8.30 229.80 1870 ---- ---- ---- ---- 234.60 +8.30 226.30 1875 ---- ---- ---- ---- 231.10 +8.20 222.90 1880 ---- ---- ---- ---- 227.70 +8.10 219.60 1885 ---- ---- ---- ---- 224.30 +8.10 216.20 1890 ---- ---- ---- ---- 220.90 +8.00 212.90 1895 ---- ---- ---- ---- 217.60 +8.00 209.60 1900 ---- ---- ---- ---- 214.20 +7.80 206.40 1905 ---- ---- ---- ---- 211.00 +7.80 203.20 1910 ---- ---- ---- ---- 207.70 +7.70 200.00 1915 ---- ---- ---- ---- 204.50 +7.60 196.90 1920 ---- ---- ---- ---- 201.40 +7.60 193.80 1925 ---- ---- ---- ---- 198.20 +7.50 190.70 1930 ---- ---- ---- ---- 195.10 +7.40 187.70 1935 ---- ---- ---- ---- 192.10 +7.40 184.70 1940 ---- ---- ---- ---- 189.10 +7.30 181.80 1945 ---- ---- ---- ---- 186.10 +7.20 178.90 1950 ---- ---- ---- ---- 183.20 +7.20 176.00 1955 ---- ---- ---- ---- 180.30 +7.10 173.20 1960 ---- ---- ---- ---- 177.40 +7.00 170.40 1965 ---- ---- ---- ---- 174.60 +7.00 167.60 1970 ---- ---- ---- ---- 171.80 +6.90 164.90 1975 ---- ---- ---- ---- 169.10 +6.80 162.30 1980 ---- ---- ---- ---- 166.40 +6.70 159.70 1985 ---- ---- ---- ---- 163.80 +6.70 157.10 1990 ---- ---- ---- ---- 161.20 +6.70 154.50 1995 ---- ---- ---- ---- 158.60 +6.60 152.00 2000 ---- ---- ---- ---- 156.00 +6.40 149.60 2005 ---- ---- ---- ---- 153.50 +6.40 147.10 2010 ---- ---- ---- ---- 151.10 +6.40 144.70 2015 ---- ---- ---- ---- 148.60 +6.20 142.40 2020 ---- ---- ---- ---- 146.30 +6.30 140.00 2025 ---- ---- ---- ---- 143.90 +6.10 137.80 2030 ---- ---- ---- ---- 141.60 +6.10 135.50 2035 ---- ---- ---- ---- 139.30 +6.00 133.30 2040 ---- ---- ---- ---- 137.10 +6.00 131.10 2045 ---- ---- ---- ---- 134.90 +5.90 129.00 2050 ---- ---- ---- ---- 132.70 +5.80 126.90 2055 ---- ---- ---- ---- 130.50 +5.70 124.80 2060 ---- ---- ---- ---- 128.40 +5.60 122.80 2065 ---- ---- ---- ---- 126.40 +5.60 120.80 2070 ---- ---- ---- ---- 124.40 +5.60 118.80 2075 ---- ---- ---- ---- 122.40 +5.50 116.90 2080 ---- ---- ---- ---- 120.40 +5.40 115.00 2085 ---- ---- ---- ---- 118.50 +5.40 113.10 2090 ---- ---- ---- ---- 116.60 +5.30 111.30 2095 ---- ---- ---- ---- 114.70 +5.20 109.50 2100 ---- ---- ---- ---- 112.90 +5.10 107.80 2105 ---- ---- ---- ---- 111.10 +5.10 106.00 2110 ---- ---- ---- ---- 109.40 +5.00 104.40 2115 ---- ---- ---- ---- 107.70 +5.00 102.70 2120 ---- ---- ---- ---- 106.00 +4.90 101.10 2125 ---- ---- ---- ---- 104.30 +4.80 99.50 2130 ---- ---- ---- ---- 102.70 +4.80 97.90 2135 ---- ---- ---- ---- 101.10 +4.70 96.40 2140 ---- ---- ---- ---- 99.60 +4.70 94.90 2145 ---- ---- ---- ---- 98.00 +4.60 93.40 2150 ---- ---- ---- ---- 96.50 +4.50 92.00 2155 ---- ---- ---- ---- 95.10 +4.50 90.60 2160 ---- ---- ---- ---- 93.60 +4.40 89.20 2165 ---- ---- ---- ---- 92.20 +4.40 87.80 2170 ---- ---- ---- ---- 90.80 +4.30 86.50 2175 ---- ---- ---- ---- 89.40 +4.20 85.20 2180 ---- ---- ---- ---- 88.10 +4.20 83.90 2185 ---- ---- ---- ---- 86.80 +4.20 82.60 2190 ---- ---- ---- ---- 85.50 +4.10 81.40 2195 ---- ---- ---- ---- 84.20 +4.10 80.10 2200 ---- ---- ---- ---- 83.00 +4.10 78.90 2205 ---- ---- ---- ---- 81.80 +4.00 77.80 2210 ---- ---- ---- ---- 80.60 +4.00 76.60 2215 ---- ---- ---- ---- 79.40 +3.90 75.50 2220 ---- ---- ---- ---- 78.20 +3.80 74.40 2225 ---- ---- ---- ---- 77.10 +3.80 73.30 2230 ---- ---- ---- ---- 76.00 +3.80 72.20 2235 ---- ---- ---- ---- 74.90 +3.70 71.20 2240 ---- ---- ---- ---- 73.80 +3.60 70.20 2245 ---- ---- ---- ---- 72.70 +3.50 69.20 2250 ---- ---- ---- ---- 71.70 +3.50 68.20 2255 ---- ---- ---- ---- 70.70 +3.50 67.20 2260 ---- ---- ---- ---- 69.70 +3.50 66.20 2265 ---- ---- ---- ---- 68.70 +3.40 65.30 2270 ---- ---- ---- ---- 67.80 +3.40 64.40 2275 ---- ---- ---- ---- 66.80 +3.30 63.50 2280 ---- ---- ---- ---- 65.90 +3.30 62.60 2285 ---- ---- ---- ---- 65.00 +3.30 61.70 2290 ---- ---- ---- ---- 64.10 +3.20 60.90 2295 ---- ---- ---- ---- 63.20 +3.20 60.00 2300 ---- ---- ---- ---- 62.30 +3.10 59.20 2305 ---- ---- ---- ---- 61.50 +3.10 58.40 2310 ---- ---- ---- ---- 60.60 +3.00 57.60 2315 ---- ---- ---- ---- 59.80 +3.00 56.80 2320 ---- ---- ---- ---- 59.00 +3.00 56.00 2325 ---- ---- ---- ---- 58.20 +2.90 55.30 2330 ---- ---- ---- ---- 57.50 +3.00 54.50 2335 ---- ---- ---- ---- 56.70 +2.90 53.80 2340 ---- ---- ---- ---- 55.90 +2.80 53.10 2345 ---- ---- ---- ---- 55.20 +2.80 52.40 2350 ---- ---- ---- ---- 54.50 +2.80 51.70 2355 ---- ---- ---- ---- 53.80 +2.80 51.00 2360 ---- ---- ---- ---- 53.10 +2.70 50.40 2365 ---- ---- ---- ---- 52.40 +2.70 49.70 2370 ---- ---- ---- ---- 51.70 +2.60 49.10 2375 ---- ---- ---- ---- 51.00 +2.60 48.40 2380 ---- ---- ---- ---- 50.40 +2.60 47.80 2385 ---- ---- ---- ---- 49.70 +2.50 47.20 2390 ---- ---- ---- ---- 49.10 +2.50 46.60 2400 ---- ---- ---- ---- 47.90 +2.50 45.40 2410 ---- ---- ---- ---- 46.70 +2.40 44.30 2420 ---- ---- ---- ---- 45.50 +2.30 43.20 2425 ---- ---- ---- ---- 45.00 +2.30 42.70 2430 ---- ---- ---- ---- 44.40 +2.30 42.10 2440 ---- ---- ---- ---- 43.30 +2.20 41.10 2450 ---- ---- ---- ---- 42.30 +2.20 40.10 2460 ---- ---- ---- ---- 41.30 +2.20 39.10 2470 ---- ---- ---- ---- 40.30 +2.10 38.20 2475 ---- ---- ---- ---- 39.80 +2.00 37.80 2480 ---- ---- ---- ---- 39.40 +2.10 37.30 2500 35.60 37.00 35.60 36.40 37.60 +2.00 47 35.60 2525 ---- ---- ---- ---- 35.50 +1.90 33.60 2550 ---- ---- ---- ---- 33.50 +1.70 31.80 2575 ---- ---- ---- ---- 31.70 +1.60 30.10 2600 ---- ---- ---- ---- 30.10 +1.60 28.50 28 33 2625 ---- ---- ---- ---- 28.60 +1.50 27.10 2650 ---- ---- ---- ---- 27.20 +1.50 25.70 2675 ---- ---- ---- ---- 25.80 +1.30 24.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 577.70 +14.20 563.50 1525 ---- ---- ---- ---- 552.70 +14.10 538.60 1550 ---- ---- ---- ---- 528.00 +13.80 514.20 1575 ---- ---- ---- ---- 503.60 +13.50 490.10 1600 ---- ---- ---- ---- 479.70 +13.30 466.40 1625 ---- ---- ---- ---- 456.10 +13.00 443.10 1650 ---- ---- ---- ---- 433.00 +12.80 420.20 1675 ---- ---- ---- ---- 410.20 +12.50 397.70 1690 ---- ---- ---- ---- 396.80 +12.40 384.40 1700 ---- ---- ---- ---- 387.90 +12.30 375.60 1710 ---- ---- ---- ---- 379.10 +12.20 366.90 1720 ---- ---- ---- ---- 370.30 +12.00 358.30 1725 ---- ---- ---- ---- 366.00 +12.00 354.00 1730 ---- ---- ---- ---- 361.60 +11.90 349.70 1740 ---- ---- ---- ---- 353.10 +11.90 341.20 1750 ---- ---- ---- ---- 344.50 +11.70 332.80 1760 ---- ---- ---- ---- 336.10 +11.60 324.50 1770 ---- ---- ---- ---- 327.80 +11.50 316.30 1775 ---- ---- ---- ---- 323.70 +11.40 312.30 1780 ---- ---- ---- ---- 319.60 +11.40 308.20 1790 ---- ---- ---- ---- 311.50 +11.20 300.30 1795 ---- ---- ---- ---- 307.50 +11.20 296.30 1800 ---- ---- ---- ---- 303.50 +11.10 292.40 1805 ---- ---- ---- ---- 299.50 +11.00 288.50 1810 ---- ---- ---- ---- 295.60 +11.00 284.60 1815 ---- ---- ---- ---- 291.70 +10.90 280.80 1820 ---- ---- ---- ---- 287.90 +10.90 277.00 1825 ---- ---- ---- ---- 284.00 +10.70 273.30 1830 ---- ---- ---- ---- 280.20 +10.70 269.50 1835 ---- ---- ---- ---- 276.50 +10.70 265.80 1840 ---- ---- ---- ---- 272.70 +10.60 262.10 1845 ---- ---- ---- ---- 269.00 +10.50 258.50 1850 ---- ---- ---- ---- 265.30 +10.40 254.90 1855 ---- ---- ---- ---- 261.70 +10.40 251.30 1860 ---- ---- ---- ---- 258.10 +10.30 247.80 1865 ---- ---- ---- ---- 254.50 +10.20 244.30 1870 ---- ---- ---- ---- 250.90 +10.10 240.80 1875 ---- ---- ---- ---- 247.40 +10.10 237.30 1880 ---- ---- ---- ---- 243.90 +10.00 233.90 1885 ---- ---- ---- ---- 240.50 +10.00 230.50 1890 ---- ---- ---- ---- 237.00 +9.80 227.20 1895 ---- ---- ---- ---- 233.60 +9.80 223.80 1900 ---- ---- ---- ---- 230.30 +9.70 220.60 1905 ---- ---- ---- ---- 226.90 +9.60 217.30 1910 ---- ---- ---- ---- 223.60 +9.50 214.10 1915 ---- ---- ---- ---- 220.30 +9.40 210.90 1920 ---- ---- ---- ---- 217.10 +9.40 207.70 1925 ---- ---- ---- ---- 213.90 +9.30 204.60 1930 ---- ---- ---- ---- 210.70 +9.20 201.50 1935 ---- ---- ---- ---- 207.60 +9.20 198.40 1940 ---- ---- ---- ---- 204.50 +9.10 195.40 1945 ---- ---- ---- ---- 201.40 +9.00 192.40 1950 ---- ---- ---- ---- 198.40 +8.90 189.50 1955 ---- ---- ---- ---- 195.40 +8.80 186.60 1960 ---- ---- ---- ---- 192.50 +8.80 183.70 1965 ---- ---- ---- ---- 189.60 +8.70 180.90 1970 ---- ---- ---- ---- 186.70 +8.60 178.10 1975 ---- ---- ---- ---- 183.90 +8.50 175.40 1980 ---- ---- ---- ---- 181.10 +8.40 172.70 1985 ---- ---- ---- ---- 178.40 +8.40 170.00 1990 ---- ---- ---- ---- 175.70 +8.30 167.40 1995 ---- ---- ---- ---- 173.00 +8.20 164.80 2000 ---- ---- ---- ---- 170.40 +8.10 162.30 2005 ---- ---- ---- ---- 167.80 +8.00 159.80 2010 ---- ---- ---- ---- 165.30 +8.00 157.30 2015 ---- ---- ---- ---- 162.70 +7.90 154.80 2020 ---- ---- ---- ---- 160.20 +7.80 152.40 2025 ---- ---- ---- ---- 157.80 +7.70 150.10 2030 ---- ---- ---- ---- 155.40 +7.70 147.70 2035 ---- ---- ---- ---- 153.00 +7.60 145.40 2040 ---- ---- ---- ---- 150.70 +7.50 143.20 2045 ---- ---- ---- ---- 148.40 +7.40 141.00 2050 ---- ---- ---- ---- 146.10 +7.30 138.80 2055 ---- ---- ---- ---- 143.90 +7.30 136.60 2060 ---- ---- ---- ---- 141.70 +7.20 134.50 2065 ---- ---- ---- ---- 139.50 +7.10 132.40 2070 ---- ---- ---- ---- 137.40 +7.00 130.40 2075 ---- ---- ---- ---- 135.30 +7.00 128.30 2080 ---- ---- ---- ---- 133.20 +6.80 126.40 2085 ---- ---- ---- ---- 131.20 +6.80 124.40 2090 ---- ---- ---- ---- 129.20 +6.70 122.50 2095 ---- ---- ---- ---- 127.30 +6.70 120.60 2100 ---- ---- ---- ---- 125.40 +6.60 118.80 2105 ---- ---- ---- ---- 123.50 +6.50 117.00 2110 ---- ---- ---- ---- 121.60 +6.40 115.20 2115 ---- ---- ---- ---- 119.80 +6.30 113.50 2120 ---- ---- ---- ---- 118.00 +6.20 111.80 2125 ---- ---- ---- ---- 116.30 +6.20 110.10 2130 ---- ---- ---- ---- 114.60 +6.20 108.40 2135 ---- ---- ---- ---- 112.90 +6.10 106.80 2140 ---- ---- ---- ---- 111.20 +6.00 105.20 2145 ---- ---- ---- ---- 109.60 +5.90 103.70 2150 ---- ---- ---- ---- 108.00 +5.80 102.20 630 2155 ---- ---- ---- ---- 106.40 +5.70 100.70 2160 ---- ---- ---- ---- 104.90 +5.70 99.20 2165 ---- ---- ---- ---- 103.40 +5.70 97.70 2170 ---- ---- ---- ---- 101.90 +5.60 96.30 2175 ---- ---- ---- ---- 100.50 +5.60 94.90 2180 ---- ---- ---- ---- 99.00 +5.40 93.60 2185 ---- ---- ---- ---- 97.60 +5.40 92.20 2190 ---- ---- ---- ---- 96.30 +5.40 90.90 2195 ---- ---- ---- ---- 94.90 +5.30 89.60 2200 ---- ---- ---- ---- 93.60 +5.20 88.40 2205 ---- ---- ---- ---- 92.30 +5.20 87.10 2210 ---- ---- ---- ---- 91.00 +5.10 85.90 2215 ---- ---- ---- ---- 89.70 +5.00 84.70 2220 ---- ---- ---- ---- 88.50 +5.00 83.50 2225 ---- ---- ---- ---- 87.30 +4.90 82.40 2230 ---- ---- ---- ---- 86.10 +4.90 81.20 2235 ---- ---- ---- ---- 84.90 +4.80 80.10 2240 ---- ---- ---- ---- 83.80 +4.80 79.00 2245 ---- ---- ---- ---- 82.60 +4.70 77.90 2250 ---- ---- ---- ---- 81.50 +4.60 76.90 2255 ---- ---- ---- ---- 80.40 +4.60 75.80 2260 ---- ---- ---- ---- 79.30 +4.50 74.80 2265 ---- ---- ---- ---- 78.30 +4.50 73.80 2270 ---- ---- ---- ---- 77.30 +4.50 72.80 2275 ---- ---- ---- ---- 76.20 +4.30 71.90 2280 ---- ---- ---- ---- 75.20 +4.30 70.90 2285 ---- ---- ---- ---- 74.20 +4.20 70.00 2290 ---- ---- ---- ---- 73.30 +4.20 69.10 2295 ---- ---- ---- ---- 72.30 +4.10 68.20 2300 ---- ---- ---- ---- 71.40 +4.10 67.30 2305 ---- ---- ---- ---- 70.50 +4.10 66.40 2310 ---- ---- ---- ---- 69.60 +4.10 65.50 2315 ---- ---- ---- ---- 68.70 +4.00 64.70 2320 ---- ---- ---- ---- 67.80 +3.90 63.90 2325 ---- ---- ---- ---- 67.00 +3.90 63.10 2330 ---- ---- ---- ---- 66.10 +3.80 62.30 2335 ---- ---- ---- ---- 65.30 +3.80 61.50 2340 ---- ---- ---- ---- 64.50 +3.80 60.70 2345 ---- ---- ---- ---- 63.70 +3.80 59.90 2350 ---- ---- ---- ---- 62.90 +3.70 59.20 2355 ---- ---- ---- ---- 62.10 +3.60 58.50 2360 ---- ---- ---- ---- 61.30 +3.60 57.70 2365 ---- ---- ---- ---- 60.60 +3.60 57.00 2370 ---- ---- ---- ---- 59.90 +3.60 56.30 2375 ---- ---- ---- ---- 59.10 +3.40 55.70 2380 ---- ---- ---- ---- 58.40 +3.40 55.00 2385 ---- ---- ---- ---- 57.70 +3.40 54.30 2390 ---- ---- ---- ---- 57.00 +3.30 53.70 2395 ---- ---- ---- ---- 56.30 +3.30 53.00 2400 ---- ---- ---- ---- 55.70 +3.30 52.40 2410 ---- ---- ---- ---- 54.40 +3.20 51.20 2420 ---- ---- ---- ---- 53.10 +3.10 50.00 2425 ---- ---- ---- ---- 52.50 +3.10 49.40 2430 ---- ---- ---- ---- 51.90 +3.10 48.80 2440 ---- ---- ---- ---- 50.70 +3.00 47.70 2450 ---- ---- ---- ---- 49.50 +2.90 46.60 2460 ---- ---- ---- ---- 48.40 +2.90 45.50 2470 ---- ---- ---- ---- 47.30 +2.80 44.50 2475 ---- ---- ---- ---- 46.80 +2.80 44.00 2480 ---- ---- ---- ---- 46.30 +2.80 43.50 2490 ---- ---- ---- ---- 45.30 +2.70 42.60 2500 ---- ---- ---- ---- 44.30 +2.60 41.70 2525 ---- ---- ---- ---- 42.00 +2.50 39.50 2550 ---- ---- ---- ---- 39.80 +2.40 37.40 2575 ---- ---- ---- ---- 37.80 +2.20 35.60 2600 ---- ---- ---- ---- 36.00 +2.20 33.80 2625 ---- ---- ---- ---- 34.20 +2.00 32.20 2650 ---- ---- ---- ---- 32.70 +2.00 30.70 2675 ---- ---- ---- ---- 31.20 +1.90 29.30 2700 ---- ---- ---- ---- 29.80 +1.80 28.00 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1127.70 +14.20 1113.50 975 ---- ---- ---- ---- 1102.70 +14.20 1088.50 1000 ---- ---- ---- ---- 1077.70 +14.20 1063.50 1025 ---- ---- ---- ---- 1052.70 +14.20 1038.50 1050 ---- ---- ---- ---- 1027.70 +14.20 1013.50 1075 ---- ---- ---- ---- 1002.70 +14.20 988.50 1100 ---- ---- ---- ---- 977.70 +14.20 963.50 1125 ---- ---- ---- ---- 952.70 +14.20 938.50 1130 ---- ---- ---- ---- 947.70 +14.20 933.50 1140 ---- ---- ---- ---- 937.70 +14.20 923.50 1150 ---- ---- ---- ---- 927.70 +14.20 913.50 1160 ---- ---- ---- ---- 917.70 +14.20 903.50 1170 ---- ---- ---- ---- 907.70 +14.20 893.50 1175 ---- ---- ---- ---- 902.70 +14.20 888.50 1180 ---- ---- ---- ---- 897.70 +14.20 883.50 1190 ---- ---- ---- ---- 887.70 +14.20 873.50 1200 ---- ---- ---- ---- 877.70 +14.20 863.50 1210 ---- ---- ---- ---- 867.70 +14.20 853.50 1220 ---- ---- ---- ---- 857.70 +14.20 843.50 1225 ---- ---- ---- ---- 852.70 +14.20 838.50 1230 ---- ---- ---- ---- 847.70 +14.20 833.50 1235 ---- ---- ---- ---- 842.70 +14.20 828.50 1240 ---- ---- ---- ---- 837.70 +14.20 823.50 1245 ---- ---- ---- ---- 832.70 +14.20 818.50 1250 ---- ---- ---- ---- 827.70 +14.20 813.50 1255 ---- ---- ---- ---- 822.70 +14.20 808.50 1260 ---- ---- ---- ---- 817.70 +14.20 803.50 1265 ---- ---- ---- ---- 812.70 +14.20 798.50 1270 ---- ---- ---- ---- 807.70 +14.20 793.50 1275 ---- ---- ---- ---- 802.70 +14.20 788.50 1280 ---- ---- ---- ---- 797.70 +14.20 783.50 1285 ---- ---- ---- ---- 792.70 +14.20 778.50 1290 ---- ---- ---- ---- 787.70 +14.20 773.50 1295 ---- ---- ---- ---- 782.70 +14.20 768.50 1300 ---- ---- ---- ---- 777.70 +14.20 763.50 1305 ---- ---- ---- ---- 772.70 +14.20 758.50 1310 ---- ---- ---- ---- 767.70 +14.20 753.50 1315 ---- ---- ---- ---- 762.70 +14.20 748.50 1320 ---- ---- ---- ---- 757.70 +14.20 743.50 1325 ---- ---- ---- ---- 752.70 +14.20 738.50 1330 ---- ---- ---- ---- 747.70 +14.20 733.50 1335 ---- ---- ---- ---- 742.70 +14.20 728.50 1340 ---- ---- ---- ---- 737.70 +14.20 723.50 1345 ---- ---- ---- ---- 732.70 +14.20 718.50 1350 ---- ---- ---- ---- 727.70 +14.20 713.50 1355 ---- ---- ---- ---- 722.70 +14.20 708.50 1360 ---- ---- ---- ---- 717.70 +14.20 703.50 1365 ---- ---- ---- ---- 712.70 +14.20 698.50 1370 ---- ---- ---- ---- 707.70 +14.20 693.50 1375 ---- ---- ---- ---- 702.70 +14.20 688.50 1380 ---- ---- ---- ---- 697.70 +14.20 683.50 1385 ---- ---- ---- ---- 692.70 +14.20 678.50 1390 ---- ---- ---- ---- 687.70 +14.20 673.50 1395 ---- ---- ---- ---- 682.70 +14.20 668.50 1400 ---- ---- ---- ---- 677.70 +14.20 663.50 1405 ---- ---- ---- ---- 672.70 +14.20 658.50 1410 ---- ---- ---- ---- 667.70 +14.20 653.50 1415 ---- ---- ---- ---- 662.70 +14.20 648.50 1420 ---- ---- ---- ---- 657.70 +14.20 643.50 1425 ---- ---- ---- ---- 652.70 +14.20 638.50 1430 ---- ---- ---- ---- 647.70 +14.20 633.50 1435 ---- ---- ---- ---- 642.70 +14.20 628.50 1440 ---- ---- ---- ---- 637.70 +14.20 623.50 1445 ---- ---- ---- ---- 632.70 +14.20 618.50 1450 ---- ---- ---- ---- 627.70 +14.20 613.50 1455 ---- ---- ---- ---- 622.70 +14.20 608.50 1460 ---- ---- ---- ---- 617.70 +14.20 603.50 1465 ---- ---- ---- ---- 612.70 +14.20 598.50 1470 ---- ---- ---- ---- 607.70 +14.20 593.50 1475 ---- ---- ---- ---- 602.70 +14.20 588.50 1480 ---- ---- ---- ---- 597.70 +14.20 583.50 1485 ---- ---- ---- ---- 592.70 +14.20 578.50 1490 ---- ---- ---- ---- 587.70 +14.20 573.50 1495 ---- ---- ---- ---- 582.70 +14.20 568.50 1500 ---- ---- ---- ---- 577.70 +14.10 563.60 1505 ---- ---- ---- ---- 572.70 +14.10 558.60 1510 ---- ---- ---- ---- 567.70 +14.00 553.70 1515 ---- ---- ---- ---- 562.70 +14.00 548.70 1520 ---- ---- ---- ---- 557.80 +14.00 543.80 1525 ---- ---- ---- ---- 552.80 +13.90 538.90 1530 ---- ---- ---- ---- 547.90 +13.80 534.10 1535 ---- ---- ---- ---- 543.00 +13.80 529.20 1540 ---- ---- ---- ---- 538.10 +13.80 524.30 1545 ---- ---- ---- ---- 533.20 +13.70 519.50 1550 ---- ---- ---- ---- 528.30 +13.60 514.70 1555 ---- ---- ---- ---- 523.50 +13.60 509.90 1560 ---- ---- ---- ---- 518.60 +13.50 505.10 1565 ---- ---- ---- ---- 513.80 +13.50 500.30 1570 ---- ---- ---- ---- 509.00 +13.40 495.60 1575 ---- ---- ---- ---- 504.20 +13.40 490.80 1580 ---- ---- ---- ---- 499.40 +13.30 486.10 1585 ---- ---- ---- ---- 494.60 +13.30 481.30 1590 ---- ---- ---- ---- 489.90 +13.30 476.60 1595 ---- ---- ---- ---- 485.20 +13.20 472.00 1600 ---- ---- ---- ---- 480.40 +13.10 467.30 1605 ---- ---- ---- ---- 475.70 +13.10 462.60 1610 ---- ---- ---- ---- 471.00 +13.00 458.00 1615 ---- ---- ---- ---- 466.30 +13.00 453.30 1620 ---- ---- ---- ---- 461.70 +13.00 448.70 1625 ---- ---- ---- ---- 457.00 +12.90 444.10 1630 ---- ---- ---- ---- 452.40 +12.90 439.50 1635 ---- ---- ---- ---- 447.80 +12.80 435.00 1640 ---- ---- ---- ---- 443.20 +12.80 430.40 1645 ---- ---- ---- ---- 438.60 +12.70 425.90 1650 ---- ---- ---- ---- 434.00 +12.60 421.40 1655 ---- ---- ---- ---- 429.50 +12.70 416.80 1660 ---- ---- ---- ---- 424.90 +12.50 412.40 1665 ---- ---- ---- ---- 420.40 +12.50 407.90 1670 ---- ---- ---- ---- 415.90 +12.50 403.40 1675 ---- ---- ---- ---- 411.40 +12.40 399.00 1680 ---- ---- ---- ---- 406.90 +12.30 394.60 1685 ---- ---- ---- ---- 402.50 +12.40 390.10 1690 ---- ---- ---- ---- 398.00 +12.20 385.80 1695 ---- ---- ---- ---- 393.60 +12.20 381.40 1700 ---- ---- ---- ---- 389.20 +12.20 377.00 1705 ---- ---- ---- ---- 384.80 +12.10 372.70 1710 ---- ---- ---- ---- 380.40 +12.00 368.40 1715 ---- ---- ---- ---- 376.10 +12.00 364.10 1720 ---- ---- ---- ---- 371.70 +11.90 359.80 1725 ---- ---- ---- ---- 367.40 +11.90 355.50 1730 ---- ---- ---- ---- 363.10 +11.80 351.30 1735 ---- ---- ---- ---- 358.90 +11.80 347.10 1740 ---- ---- ---- ---- 354.60 +11.70 342.90 1745 ---- ---- ---- ---- 350.40 +11.70 338.70 1750 ---- ---- ---- ---- 346.20 +11.60 334.60 1755 ---- ---- ---- ---- 342.00 +11.50 330.50 1760 ---- ---- ---- ---- 337.80 +11.40 326.40 1765 ---- ---- ---- ---- 333.70 +11.40 322.30 1770 ---- ---- ---- ---- 329.60 +11.40 318.20 1775 ---- ---- ---- ---- 325.50 +11.30 314.20 1780 ---- ---- ---- ---- 321.50 +11.30 310.20 1785 ---- ---- ---- ---- 317.40 +11.10 306.30 1790 ---- ---- ---- ---- 313.40 +11.10 302.30 1795 ---- ---- ---- ---- 309.50 +11.10 298.40 1800 ---- ---- ---- ---- 305.50 +11.00 294.50 1805 ---- ---- ---- ---- 301.60 +10.90 290.70 1810 ---- ---- ---- ---- 297.70 +10.90 286.80 1815 ---- ---- ---- ---- 293.90 +10.80 283.10 1820 ---- ---- ---- ---- 290.00 +10.70 279.30 1825 ---- ---- ---- ---- 286.20 +10.60 275.60 1830 ---- ---- ---- ---- 282.50 +10.60 271.90 1835 ---- ---- ---- ---- 278.70 +10.50 268.20 1840 ---- ---- ---- ---- 275.00 +10.40 264.60 1845 ---- ---- ---- ---- 271.40 +10.40 261.00 1850 ---- ---- ---- ---- 267.70 +10.30 257.40 1855 ---- ---- ---- ---- 264.10 +10.30 253.80 1860 ---- ---- ---- ---- 260.50 +10.20 250.30 1865 ---- ---- ---- ---- 257.00 +10.10 246.90 1870 ---- ---- ---- ---- 253.50 +10.10 243.40 1875 ---- ---- ---- ---- 250.00 +10.00 240.00 1880 ---- ---- ---- ---- 246.50 +9.90 236.60 1885 ---- ---- ---- ---- 243.10 +9.90 233.20 1890 ---- ---- ---- ---- 239.70 +9.80 229.90 1895 ---- ---- ---- ---- 236.30 +9.70 226.60 1900 ---- ---- ---- ---- 233.00 +9.60 223.40 1905 ---- ---- ---- ---- 229.70 +9.60 220.10 1910 ---- ---- ---- ---- 226.40 +9.50 216.90 1915 ---- ---- ---- ---- 223.10 +9.40 213.70 1920 ---- ---- ---- ---- 219.90 +9.30 210.60 1925 ---- ---- ---- ---- 216.80 +9.30 207.50 1930 ---- ---- ---- ---- 213.60 +9.20 204.40 1935 ---- ---- ---- ---- 210.50 +9.10 201.40 1940 ---- ---- ---- ---- 207.40 +9.00 198.40 1945 ---- ---- ---- ---- 204.40 +8.90 195.50 1950 ---- ---- ---- ---- 201.40 +8.80 192.60 1955 ---- ---- ---- ---- 198.50 +8.80 189.70 1960 ---- ---- ---- ---- 195.60 +8.80 186.80 1965 ---- ---- ---- ---- 192.70 +8.70 184.00 1970 ---- ---- ---- ---- 189.80 +8.50 181.30 1975 ---- ---- ---- ---- 187.10 +8.50 178.60 1980 ---- ---- ---- ---- 184.30 +8.40 175.90 1985 ---- ---- ---- ---- 181.60 +8.30 173.30 1990 ---- ---- ---- ---- 178.90 +8.20 170.70 1995 ---- ---- ---- ---- 176.30 +8.20 168.10 2000 ---- ---- ---- ---- 173.70 +8.10 165.60 258 2005 ---- ---- ---- ---- 171.10 +8.00 163.10 2010 ---- ---- ---- ---- 168.60 +8.00 160.60 2015 ---- ---- ---- ---- 166.10 +7.90 158.20 2020 ---- ---- ---- ---- 163.60 +7.80 155.80 1 2025 ---- ---- ---- ---- 161.20 +7.70 153.50 2030 ---- ---- ---- ---- 158.80 +7.60 151.20 2035 ---- ---- ---- ---- 156.40 +7.50 148.90 2040 ---- ---- ---- ---- 154.10 +7.50 146.60 2045 ---- ---- ---- ---- 151.80 +7.40 144.40 2050 ---- ---- ---- ---- 149.60 +7.40 142.20 2055 ---- ---- ---- ---- 147.30 +7.20 140.10 2060 ---- ---- ---- ---- 145.20 +7.20 138.00 2065 ---- ---- ---- ---- 143.00 +7.10 135.90 2070 ---- ---- ---- ---- 140.90 +7.00 133.90 2075 ---- ---- ---- ---- 138.80 +6.90 131.90 2080 ---- ---- ---- ---- 136.80 +6.90 129.90 2085 ---- ---- ---- ---- 134.80 +6.80 128.00 2090 ---- ---- ---- ---- 132.80 +6.70 126.10 2095 ---- ---- ---- ---- 130.90 +6.70 124.20 2100 ---- ---- ---- ---- 129.00 +6.60 122.40 350 2105 ---- ---- ---- ---- 127.10 +6.50 120.60 2110 ---- ---- ---- ---- 125.20 +6.40 118.80 2115 ---- ---- ---- ---- 123.40 +6.30 117.10 2120 ---- ---- ---- ---- 121.70 +6.30 115.40 2125 ---- ---- ---- ---- 119.90 +6.20 113.70 2130 ---- ---- ---- ---- 118.20 +6.10 112.10 2135 ---- ---- ---- ---- 116.50 +6.00 110.50 2140 ---- ---- ---- ---- 114.90 +6.00 108.90 2145 ---- ---- ---- ---- 113.30 +6.00 107.30 2150 ---- ---- ---- ---- 111.70 +5.90 105.80 600 2155 ---- ---- ---- ---- 110.10 +5.80 104.30 2160 ---- ---- ---- ---- 108.60 +5.80 102.80 2165 ---- ---- ---- ---- 107.10 +5.70 101.40 2170 ---- ---- ---- ---- 105.60 +5.60 100.00 2175 ---- ---- ---- ---- 104.20 +5.60 98.60 2180 ---- ---- ---- ---- 102.70 +5.50 97.20 2185 ---- ---- ---- ---- 101.30 +5.40 95.90 2190 ---- ---- ---- ---- 100.00 +5.40 94.60 2195 ---- ---- ---- ---- 98.60 +5.30 93.30 2200 ---- ---- ---- ---- 97.30 +5.30 92.00 2205 ---- ---- ---- ---- 96.00 +5.20 90.80 2210 ---- ---- ---- ---- 94.70 +5.10 89.60 2215 ---- ---- ---- ---- 93.40 +5.10 88.30 2220 ---- ---- ---- ---- 92.20 +5.00 87.20 2225 ---- ---- ---- ---- 91.00 +5.00 86.00 2230 ---- ---- ---- ---- 89.80 +4.90 84.90 2235 ---- ---- ---- ---- 88.60 +4.90 83.70 2240 ---- ---- ---- ---- 87.40 +4.80 82.60 2245 ---- ---- ---- ---- 86.30 +4.70 81.60 2250 ---- ---- ---- ---- 85.20 +4.70 80.50 2255 ---- ---- ---- ---- 84.10 +4.60 79.50 2260 ---- ---- ---- ---- 83.00 +4.60 78.40 2265 ---- ---- ---- ---- 82.00 +4.60 77.40 2270 ---- ---- ---- ---- 80.90 +4.50 76.40 2275 ---- ---- ---- ---- 79.90 +4.40 75.50 2280 ---- ---- ---- ---- 78.90 +4.40 74.50 2285 ---- ---- ---- ---- 77.90 +4.30 73.60 2290 ---- ---- ---- ---- 76.90 +4.30 72.60 2295 ---- ---- ---- ---- 76.00 +4.30 71.70 2300 ---- ---- ---- ---- 75.00 +4.20 70.80 1 2305 ---- ---- ---- ---- 74.10 +4.10 70.00 2310 ---- ---- ---- ---- 73.20 +4.10 69.10 2315 ---- ---- ---- ---- 72.30 +4.00 68.30 2320 ---- ---- ---- ---- 71.40 +4.00 67.40 2325 ---- ---- ---- ---- 70.60 +4.00 66.60 2330 ---- ---- ---- ---- 69.70 +3.90 65.80 2335 ---- ---- ---- ---- 68.90 +3.90 65.00 2340 ---- ---- ---- ---- 68.10 +3.90 64.20 2345 ---- ---- ---- ---- 67.30 +3.80 63.50 2350 ---- ---- ---- ---- 66.50 +3.80 62.70 2355 ---- ---- ---- ---- 65.70 +3.70 62.00 2360 ---- ---- ---- ---- 64.90 +3.70 61.20 2365 ---- ---- ---- ---- 64.20 +3.70 60.50 2370 ---- ---- ---- ---- 63.40 +3.60 59.80 2375 ---- ---- ---- ---- 62.70 +3.60 59.10 2380 ---- ---- ---- ---- 62.00 +3.60 58.40 2385 ---- ---- ---- ---- 61.20 +3.40 57.80 2390 ---- ---- ---- ---- 60.50 +3.40 57.10 2395 ---- ---- ---- ---- 59.80 +3.40 56.40 2400 ---- ---- ---- ---- 59.20 +3.40 55.80 82 2410 ---- ---- ---- ---- 57.80 +3.30 54.50 2420 ---- ---- ---- ---- 56.50 +3.20 53.30 2425 ---- ---- ---- ---- 55.90 +3.20 52.70 2430 ---- ---- ---- ---- 55.30 +3.20 52.10 2440 ---- ---- ---- ---- 54.00 +3.10 50.90 2450 ---- ---- ---- ---- 52.80 +3.00 49.80 2460 ---- ---- ---- ---- 51.70 +3.00 48.70 2470 ---- ---- ---- ---- 50.50 +2.90 47.60 2475 ---- ---- ---- ---- 50.00 +2.90 47.10 2480 ---- ---- ---- ---- 49.40 +2.80 46.60 2490 ---- ---- ---- ---- 48.40 +2.80 45.60 2500 ---- ---- ---- ---- 47.30 +2.70 44.60 3260 2525 ---- ---- ---- ---- 44.80 +2.60 42.20 2550 ---- ---- ---- ---- 42.50 +2.50 40.00 2575 ---- ---- ---- ---- 40.30 +2.30 38.00 2600 ---- ---- ---- ---- 38.30 +2.20 36.10 2625 ---- ---- ---- ---- 36.40 +2.10 34.30 2650 ---- ---- ---- ---- 34.60 +2.00 32.60 150 2675 ---- ---- ---- ---- 32.90 +1.90 31.00 2700 ---- ---- ---- ---- 31.40 +1.90 29.50 750 3000 ---- ---- ---- ---- 18.60 +1.10 17.50 2855 3450 ---- ---- ---- ---- 10.80 +.60 10.20 3475 ---- ---- ---- ---- 10.60 +.60 10.00 3500 ---- ---- ---- ---- 10.30 +.50 9.80 4 4000 ---- ---- ---- ---- 7.50 +.40 7.10 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 496.10 +13.60 482.50 1625 ---- ---- ---- ---- 472.30 +13.30 459.00 1650 ---- ---- ---- ---- 449.10 +12.90 436.20 1675 ---- ---- ---- ---- 426.60 +12.70 413.90 1700 ---- ---- ---- ---- 404.60 +12.40 392.20 1725 ---- ---- ---- ---- 383.10 +12.00 371.10 1750 ---- ---- ---- ---- 362.30 +11.70 350.60 1775 ---- ---- ---- ---- 342.10 +11.40 330.70 1780 ---- ---- ---- ---- 338.10 ---- ---- 1790 ---- ---- ---- ---- 330.30 +11.20 319.10 1800 ---- ---- ---- ---- 322.50 +11.10 311.40 1810 ---- ---- ---- ---- 314.80 +10.90 303.90 1820 ---- ---- ---- ---- 307.20 +10.80 296.40 1825 ---- ---- ---- ---- 303.50 +10.70 292.80 1830 ---- ---- ---- ---- 299.80 +10.70 289.10 1840 ---- ---- ---- ---- 292.40 +10.50 281.90 1850 ---- ---- ---- ---- 285.10 +10.40 274.70 1860 ---- ---- ---- ---- 278.00 +10.30 267.70 1870 ---- ---- ---- ---- 270.90 +10.10 260.80 1875 ---- ---- ---- ---- 267.40 +10.10 257.30 1880 ---- ---- ---- ---- 263.90 +10.00 253.90 1885 ---- ---- ---- ---- 260.50 +9.90 250.60 1890 ---- ---- ---- ---- 257.10 +9.90 247.20 1895 ---- ---- ---- ---- 253.70 +9.80 243.90 1900 ---- ---- ---- ---- 250.30 +9.70 240.60 1905 ---- ---- ---- ---- 247.00 +9.70 237.30 1910 ---- ---- ---- ---- 243.70 +9.60 234.10 1915 ---- ---- ---- ---- 240.40 +9.50 230.90 1920 ---- ---- ---- ---- 237.10 +9.40 227.70 1925 ---- ---- ---- ---- 233.90 +9.40 224.50 1930 ---- ---- ---- ---- 230.70 +9.30 221.40 1935 ---- ---- ---- ---- 227.50 +9.20 218.30 1940 ---- ---- ---- ---- 224.40 +9.20 215.20 1945 ---- ---- ---- ---- 221.20 +9.00 212.20 1950 ---- ---- ---- ---- 218.20 +9.00 209.20 1955 ---- ---- ---- ---- 215.10 +8.90 206.20 1960 ---- ---- ---- ---- 212.10 +8.90 203.20 1965 ---- ---- ---- ---- 209.10 +8.80 200.30 1970 ---- ---- ---- ---- 206.20 +8.70 197.50 1975 ---- ---- ---- ---- 203.30 +8.70 194.60 1980 ---- ---- ---- ---- 200.40 +8.50 191.90 1985 ---- ---- ---- ---- 197.60 +8.50 189.10 1990 ---- ---- ---- ---- 194.80 +8.40 186.40 1995 ---- ---- ---- ---- 192.10 +8.40 183.70 2000 ---- ---- ---- ---- 189.40 +8.30 181.10 2005 ---- ---- ---- ---- 186.70 +8.20 178.50 2010 ---- ---- ---- ---- 184.10 +8.10 176.00 2015 ---- ---- ---- ---- 181.50 +8.00 173.50 2020 ---- ---- ---- ---- 179.00 +8.00 171.00 2025 ---- ---- ---- ---- 176.50 +8.00 168.50 2030 ---- ---- ---- ---- 174.00 +7.90 166.10 2035 ---- ---- ---- ---- 171.50 +7.80 163.70 2040 ---- ---- ---- ---- 169.10 +7.70 161.40 2045 ---- ---- ---- ---- 166.70 +7.60 159.10 2050 ---- ---- ---- ---- 164.40 +7.60 156.80 2055 ---- ---- ---- ---- 162.00 +7.40 154.60 2060 ---- ---- ---- ---- 159.80 +7.40 152.40 2065 ---- ---- ---- ---- 157.50 +7.30 150.20 2070 ---- ---- ---- ---- 155.30 +7.30 148.00 2075 ---- ---- ---- ---- 153.10 +7.20 145.90 2080 ---- ---- ---- ---- 151.00 +7.10 143.90 2085 ---- ---- ---- ---- 148.90 +7.10 141.80 2090 ---- ---- ---- ---- 146.80 +7.00 139.80 2095 ---- ---- ---- ---- 144.70 +6.90 137.80 2100 ---- ---- ---- ---- 142.70 +6.80 135.90 2105 ---- ---- ---- ---- 140.70 +6.70 134.00 2110 ---- ---- ---- ---- 138.80 +6.70 132.10 2115 ---- ---- ---- ---- 136.90 +6.60 130.30 2120 ---- ---- ---- ---- 135.00 +6.60 128.40 2125 ---- ---- ---- ---- 133.10 +6.40 126.70 2130 ---- ---- ---- ---- 131.30 +6.40 124.90 2135 ---- ---- ---- ---- 129.50 +6.30 123.20 2140 ---- ---- ---- ---- 127.80 +6.30 121.50 2145 ---- ---- ---- ---- 126.10 +6.20 119.90 2150 ---- ---- ---- ---- 124.40 +6.20 118.20 2155 ---- ---- ---- ---- 122.70 +6.10 116.60 2160 ---- ---- ---- ---- 121.10 +6.00 115.10 2165 ---- ---- ---- ---- 119.50 +6.00 113.50 2170 ---- ---- ---- ---- 117.90 +5.90 112.00 2175 ---- ---- ---- ---- 116.40 +5.90 110.50 2180 ---- ---- ---- ---- 114.80 +5.70 109.10 2185 ---- ---- ---- ---- 113.40 +5.80 107.60 2190 ---- ---- ---- ---- 111.90 +5.70 106.20 2195 ---- ---- ---- ---- 110.40 +5.60 104.80 2200 ---- ---- ---- ---- 109.00 +5.50 103.50 2205 ---- ---- ---- ---- 107.60 +5.40 102.20 2210 ---- ---- ---- ---- 106.30 +5.50 100.80 2215 ---- ---- ---- ---- 104.90 +5.30 99.60 2220 ---- ---- ---- ---- 103.60 +5.30 98.30 2225 ---- ---- ---- ---- 102.30 +5.20 97.10 2230 ---- ---- ---- ---- 101.00 +5.20 95.80 2235 ---- ---- ---- ---- 99.80 +5.20 94.60 2240 ---- ---- ---- ---- 98.50 +5.10 93.40 2245 ---- ---- ---- ---- 97.30 +5.00 92.30 2250 ---- ---- ---- ---- 96.10 +5.00 91.10 2255 ---- ---- ---- ---- 95.00 +5.00 90.00 2260 ---- ---- ---- ---- 93.80 +4.90 88.90 2265 ---- ---- ---- ---- 92.70 +4.90 87.80 2270 ---- ---- ---- ---- 91.50 +4.70 86.80 2275 ---- ---- ---- ---- 90.40 +4.70 85.70 2280 ---- ---- ---- ---- 89.40 +4.70 84.70 2285 ---- ---- ---- ---- 88.30 +4.60 83.70 2290 ---- ---- ---- ---- 87.30 +4.60 82.70 2295 ---- ---- ---- ---- 86.20 +4.50 81.70 2300 ---- ---- ---- ---- 85.20 +4.50 80.70 2305 ---- ---- ---- ---- 84.20 +4.40 79.80 2310 ---- ---- ---- ---- 83.20 +4.30 78.90 2315 ---- ---- ---- ---- 82.30 +4.40 77.90 2320 ---- ---- ---- ---- 81.30 +4.30 77.00 2325 ---- ---- ---- ---- 80.40 +4.30 76.10 2330 ---- ---- ---- ---- 79.50 +4.20 75.30 2335 ---- ---- ---- ---- 78.60 +4.20 74.40 2340 ---- ---- ---- ---- 77.70 +4.10 73.60 2345 ---- ---- ---- ---- 76.80 +4.10 72.70 2350 ---- ---- ---- ---- 76.00 +4.10 71.90 2355 ---- ---- ---- ---- 75.10 +4.00 71.10 2360 ---- ---- ---- ---- 74.30 +4.00 70.30 2365 ---- ---- ---- ---- 73.50 +4.00 69.50 2370 ---- ---- ---- ---- 72.60 +3.80 68.80 2375 ---- ---- ---- ---- 71.80 +3.80 68.00 2380 ---- ---- ---- ---- 71.10 +3.80 67.30 2385 ---- ---- ---- ---- 70.30 +3.80 66.50 2390 ---- ---- ---- ---- 69.50 +3.70 65.80 2395 ---- ---- ---- ---- 68.80 +3.70 65.10 2400 ---- ---- ---- ---- 68.00 +3.60 64.40 2405 ---- ---- ---- ---- 67.30 +3.60 63.70 2410 ---- ---- ---- ---- 66.60 +3.60 63.00 2420 ---- ---- ---- ---- 65.20 +3.50 61.70 2425 ---- ---- ---- ---- 64.50 +3.40 61.10 2430 ---- ---- ---- ---- 63.90 +3.50 60.40 2440 ---- ---- ---- ---- 62.50 +3.30 59.20 2450 ---- ---- ---- ---- 61.30 +3.30 58.00 2460 ---- ---- ---- ---- 60.00 +3.20 56.80 2470 ---- ---- ---- ---- 58.80 +3.20 55.60 2475 ---- ---- ---- ---- 58.20 +3.10 55.10 2480 ---- ---- ---- ---- 57.60 +3.10 54.50 2490 ---- ---- ---- ---- 56.50 +3.10 53.40 2500 ---- ---- ---- ---- 55.40 +3.00 52.40 2510 ---- ---- ---- ---- 54.30 +2.90 51.40 2525 ---- ---- ---- ---- 52.80 +2.90 49.90 2550 ---- ---- ---- ---- 50.30 +2.70 47.60 2575 ---- ---- ---- ---- 48.10 +2.60 45.50 2600 ---- ---- ---- ---- 46.00 +2.50 43.50 2625 ---- ---- ---- ---- 44.00 +2.40 41.60 2650 ---- ---- ---- ---- 42.20 +2.30 39.90 2675 ---- ---- ---- ---- 40.40 +2.20 38.20 2700 ---- ---- ---- ---- 38.80 +2.10 36.70 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 496.50 +13.50 483.00 1625 ---- ---- ---- ---- 473.00 +13.20 459.80 1650 ---- ---- ---- ---- 450.00 +12.80 437.20 1675 ---- ---- ---- ---- 427.70 +12.50 415.20 1700 ---- ---- ---- ---- 405.90 +12.20 393.70 1725 ---- ---- ---- ---- 384.70 +11.90 372.80 1750 ---- ---- ---- ---- 364.10 +11.50 352.60 1775 ---- ---- ---- ---- 344.10 +11.20 332.90 1780 ---- ---- ---- ---- 340.20 ---- ---- 1790 ---- ---- ---- ---- 332.40 +11.00 321.40 1800 ---- ---- ---- ---- 324.70 +10.90 313.80 1810 ---- ---- ---- ---- 317.20 +10.90 306.30 1820 ---- ---- ---- ---- 309.70 +10.70 299.00 1825 ---- ---- ---- ---- 306.00 +10.70 295.30 1830 ---- ---- ---- ---- 302.30 +10.60 291.70 1840 ---- ---- ---- ---- 295.00 +10.40 284.60 1850 ---- ---- ---- ---- 287.80 +10.30 277.50 1860 ---- ---- ---- ---- 280.70 +10.20 270.50 1870 ---- ---- ---- ---- 273.70 +10.00 263.70 1880 ---- ---- ---- ---- 266.80 +9.90 256.90 1885 ---- ---- ---- ---- 263.40 +9.80 253.60 1890 ---- ---- ---- ---- 260.00 +9.70 250.30 1895 ---- ---- ---- ---- 256.70 +9.70 247.00 1900 ---- ---- ---- ---- 253.30 +9.60 243.70 1905 ---- ---- ---- ---- 250.00 +9.50 240.50 1910 ---- ---- ---- ---- 246.80 +9.50 237.30 1915 ---- ---- ---- ---- 243.50 +9.40 234.10 1920 ---- ---- ---- ---- 240.30 +9.40 230.90 1925 ---- ---- ---- ---- 237.10 +9.30 227.80 1930 ---- ---- ---- ---- 233.90 +9.20 224.70 1935 ---- ---- ---- ---- 230.80 +9.20 221.60 1940 ---- ---- ---- ---- 227.60 +9.00 218.60 1945 ---- ---- ---- ---- 224.60 +9.00 215.60 1950 ---- ---- ---- ---- 221.50 +8.90 212.60 1955 ---- ---- ---- ---- 218.50 +8.90 209.60 1960 ---- ---- ---- ---- 215.50 +8.80 206.70 1965 ---- ---- ---- ---- 212.60 +8.80 203.80 1970 ---- ---- ---- ---- 209.70 +8.70 201.00 1975 ---- ---- ---- ---- 206.80 +8.60 198.20 1980 ---- ---- ---- ---- 203.90 +8.50 195.40 1985 ---- ---- ---- ---- 201.20 +8.50 192.70 1990 ---- ---- ---- ---- 198.40 +8.40 190.00 1995 ---- ---- ---- ---- 195.70 +8.30 187.40 2000 ---- ---- ---- ---- 193.00 +8.20 184.80 2005 ---- ---- ---- ---- 190.40 +8.20 182.20 2010 ---- ---- ---- ---- 187.80 +8.10 179.70 2015 ---- ---- ---- ---- 185.20 +8.00 177.20 2020 ---- ---- ---- ---- 182.70 +8.00 174.70 2025 ---- ---- ---- ---- 180.20 +7.90 172.30 2030 ---- ---- ---- ---- 177.70 +7.80 169.90 2035 ---- ---- ---- ---- 175.30 +7.70 167.60 2040 ---- ---- ---- ---- 172.90 +7.70 165.20 2045 ---- ---- ---- ---- 170.50 +7.60 162.90 2050 ---- ---- ---- ---- 168.20 +7.50 160.70 2055 ---- ---- ---- ---- 165.90 +7.40 158.50 2060 ---- ---- ---- ---- 163.60 +7.30 156.30 2065 ---- ---- ---- ---- 161.40 +7.30 154.10 2070 ---- ---- ---- ---- 159.20 +7.20 152.00 2075 ---- ---- ---- ---- 157.00 +7.10 149.90 2080 ---- ---- ---- ---- 154.90 +7.10 147.80 2085 ---- ---- ---- ---- 152.80 +7.00 145.80 2090 ---- ---- ---- ---- 150.80 +7.00 143.80 2095 ---- ---- ---- ---- 148.70 +6.90 141.80 2100 ---- ---- ---- ---- 146.70 +6.80 139.90 2105 ---- ---- ---- ---- 144.80 +6.80 138.00 2110 ---- ---- ---- ---- 142.80 +6.70 136.10 2115 ---- ---- ---- ---- 140.90 +6.60 134.30 2120 ---- ---- ---- ---- 139.10 +6.60 132.50 2125 ---- ---- ---- ---- 137.20 +6.50 130.70 2130 ---- ---- ---- ---- 135.40 +6.40 129.00 2135 ---- ---- ---- ---- 133.60 +6.30 127.30 2140 ---- ---- ---- ---- 131.90 +6.30 125.60 2145 ---- ---- ---- ---- 130.20 +6.30 123.90 2150 ---- ---- ---- ---- 128.50 +6.20 122.30 2155 ---- ---- ---- ---- 126.80 +6.10 120.70 2160 ---- ---- ---- ---- 125.20 +6.00 119.20 2165 ---- ---- ---- ---- 123.60 +6.00 117.60 2170 ---- ---- ---- ---- 122.10 +6.00 116.10 2175 ---- ---- ---- ---- 120.50 +5.80 114.70 2180 ---- ---- ---- ---- 119.00 +5.80 113.20 2185 ---- ---- ---- ---- 117.50 +5.70 111.80 2190 ---- ---- ---- ---- 116.10 +5.70 110.40 2195 ---- ---- ---- ---- 114.60 +5.60 109.00 2200 ---- ---- ---- ---- 113.20 +5.60 107.60 2205 ---- ---- ---- ---- 111.80 +5.50 106.30 2210 ---- ---- ---- ---- 110.50 +5.50 105.00 2215 ---- ---- ---- ---- 109.10 +5.40 103.70 2220 ---- ---- ---- ---- 107.80 +5.30 102.50 2225 ---- ---- ---- ---- 106.50 +5.30 101.20 2230 ---- ---- ---- ---- 105.20 +5.20 100.00 2235 ---- ---- ---- ---- 104.00 +5.20 98.80 2240 ---- ---- ---- ---- 102.70 +5.10 97.60 2245 ---- ---- ---- ---- 101.50 +5.10 96.40 2250 ---- ---- ---- ---- 100.30 +5.00 95.30 2255 ---- ---- ---- ---- 99.20 +5.00 94.20 2260 ---- ---- ---- ---- 98.00 +4.90 93.10 2265 ---- ---- ---- ---- 96.90 +4.90 92.00 2270 ---- ---- ---- ---- 95.80 +4.90 90.90 2275 ---- ---- ---- ---- 94.70 +4.80 89.90 2280 ---- ---- ---- ---- 93.60 +4.80 88.80 2285 ---- ---- ---- ---- 92.50 +4.70 87.80 2290 ---- ---- ---- ---- 91.50 +4.70 86.80 2295 ---- ---- ---- ---- 90.40 +4.60 85.80 2300 ---- ---- ---- ---- 89.40 +4.50 84.90 2305 ---- ---- ---- ---- 88.40 +4.50 83.90 2310 ---- ---- ---- ---- 87.40 +4.40 83.00 2315 ---- ---- ---- ---- 86.50 +4.40 82.10 2320 ---- ---- ---- ---- 85.50 +4.40 81.10 2325 ---- ---- ---- ---- 84.60 +4.30 80.30 2330 ---- ---- ---- ---- 83.70 +4.30 79.40 2335 ---- ---- ---- ---- 82.80 +4.30 78.50 2340 ---- ---- ---- ---- 81.90 +4.20 77.70 2345 ---- ---- ---- ---- 81.00 +4.20 76.80 2350 ---- ---- ---- ---- 80.10 +4.10 76.00 2360 ---- ---- ---- ---- 78.40 +4.00 74.40 2370 ---- ---- ---- ---- 76.80 +4.00 72.80 2380 ---- ---- ---- ---- 75.20 +3.90 71.30 2390 ---- ---- ---- ---- 73.60 +3.80 69.80 2400 ---- ---- ---- ---- 72.10 +3.70 68.40 2410 ---- ---- ---- ---- 70.70 +3.70 67.00 2420 ---- ---- ---- ---- 69.30 +3.60 65.70 2425 ---- ---- ---- ---- 68.60 +3.60 65.00 2430 ---- ---- ---- ---- 67.90 +3.50 64.40 2440 ---- ---- ---- ---- 66.60 +3.50 63.10 2450 ---- ---- ---- ---- 65.30 +3.40 61.90 2475 ---- ---- ---- ---- 62.20 +3.20 59.00 2500 ---- ---- ---- ---- 59.30 +3.10 56.20 2525 ---- ---- ---- ---- 56.70 +3.00 53.70 2550 ---- ---- ---- ---- 54.20 +2.90 51.30 2575 ---- ---- ---- ---- 51.90 +2.80 49.10 2600 ---- ---- ---- ---- 49.70 +2.60 47.10 2625 ---- ---- ---- ---- 47.70 +2.50 45.20 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 514.70 +13.50 501.20 1625 ---- ---- ---- ---- 491.10 +13.20 477.90 1650 ---- ---- ---- ---- 468.00 +12.90 455.10 1675 ---- ---- ---- ---- 445.50 +12.60 432.90 1700 ---- ---- ---- ---- 423.50 +12.20 411.30 1725 ---- ---- ---- ---- 402.20 +12.00 390.20 1750 ---- ---- ---- ---- 381.40 +11.60 369.80 1775 ---- ---- ---- ---- 361.20 +11.30 349.90 1800 ---- ---- ---- ---- 341.70 +11.10 330.60 1810 ---- ---- ---- ---- 334.00 +10.90 323.10 1820 ---- ---- ---- ---- 326.40 +10.80 315.60 1830 ---- ---- ---- ---- 318.90 +10.60 308.30 1840 ---- ---- ---- ---- 311.50 +10.50 301.00 1850 ---- ---- ---- ---- 304.20 +10.40 293.80 1860 ---- ---- ---- ---- 297.10 +10.30 286.80 1870 ---- ---- ---- ---- 290.00 +10.20 279.80 1880 ---- ---- ---- ---- 283.00 +10.10 272.90 1890 ---- ---- ---- ---- 276.10 +9.90 266.20 1900 ---- ---- ---- ---- 269.30 +9.80 259.50 1905 ---- ---- ---- ---- 265.90 +9.70 256.20 1910 ---- ---- ---- ---- 262.60 +9.70 252.90 1915 ---- ---- ---- ---- 259.30 +9.60 249.70 1920 ---- ---- ---- ---- 256.00 +9.50 246.50 1925 ---- ---- ---- ---- 252.70 +9.40 243.30 1930 ---- ---- ---- ---- 249.50 +9.40 240.10 1935 ---- ---- ---- ---- 246.30 +9.30 237.00 1940 ---- ---- ---- ---- 243.10 +9.30 233.80 1945 ---- ---- ---- ---- 239.90 +9.20 230.70 1950 ---- ---- ---- ---- 236.80 +9.10 227.70 1955 ---- ---- ---- ---- 233.70 +9.10 224.60 1960 ---- ---- ---- ---- 230.60 +9.00 221.60 1965 ---- ---- ---- ---- 227.60 +8.90 218.70 1970 ---- ---- ---- ---- 224.60 +8.90 215.70 1975 ---- ---- ---- ---- 221.60 +8.80 212.80 1980 ---- ---- ---- ---- 218.60 +8.60 210.00 1985 ---- ---- ---- ---- 215.70 +8.60 207.10 1990 ---- ---- ---- ---- 212.90 +8.60 204.30 1995 ---- ---- ---- ---- 210.10 +8.50 201.60 2000 ---- ---- ---- ---- 207.30 +8.40 198.90 2005 ---- ---- ---- ---- 204.50 +8.30 196.20 2010 ---- ---- ---- ---- 201.80 +8.30 193.50 2015 ---- ---- ---- ---- 199.20 +8.30 190.90 2020 ---- ---- ---- ---- 196.50 +8.10 188.40 2025 ---- ---- ---- ---- 193.90 +8.00 185.90 2030 ---- ---- ---- ---- 191.40 +8.00 183.40 2035 ---- ---- ---- ---- 188.80 +7.90 180.90 2040 ---- ---- ---- ---- 186.40 +7.90 178.50 2045 ---- ---- ---- ---- 183.90 +7.80 176.10 2050 ---- ---- ---- ---- 181.50 +7.80 173.70 2055 ---- ---- ---- ---- 179.10 +7.70 171.40 2060 ---- ---- ---- ---- 176.70 +7.60 169.10 2065 ---- ---- ---- ---- 174.40 +7.50 166.90 2070 ---- ---- ---- ---- 172.10 +7.50 164.60 2075 ---- ---- ---- ---- 169.80 +7.40 162.40 2080 ---- ---- ---- ---- 167.60 +7.30 160.30 2085 ---- ---- ---- ---- 165.40 +7.30 158.10 2090 ---- ---- ---- ---- 163.20 +7.20 156.00 2095 ---- ---- ---- ---- 161.10 +7.10 154.00 2100 ---- ---- ---- ---- 159.00 +7.10 151.90 2105 ---- ---- ---- ---- 156.90 +7.00 149.90 2110 ---- ---- ---- ---- 154.90 +6.90 148.00 2115 ---- ---- ---- ---- 152.90 +6.90 146.00 2120 ---- ---- ---- ---- 150.90 +6.80 144.10 2125 ---- ---- ---- ---- 149.00 +6.80 142.20 2130 ---- ---- ---- ---- 147.10 +6.70 140.40 2135 ---- ---- ---- ---- 145.20 +6.60 138.60 2140 ---- ---- ---- ---- 143.40 +6.60 136.80 2145 ---- ---- ---- ---- 141.50 +6.40 135.10 2150 ---- ---- ---- ---- 139.80 +6.40 133.40 2155 ---- ---- ---- ---- 138.00 +6.30 131.70 2160 ---- ---- ---- ---- 136.30 +6.30 130.00 2165 ---- ---- ---- ---- 134.60 +6.20 128.40 2170 ---- ---- ---- ---- 132.90 +6.10 126.80 2175 ---- ---- ---- ---- 131.30 +6.10 125.20 2180 ---- ---- ---- ---- 129.70 +6.00 123.70 2185 ---- ---- ---- ---- 128.10 +6.00 122.10 2190 ---- ---- ---- ---- 126.60 +5.90 120.70 2195 ---- ---- ---- ---- 125.10 +5.90 119.20 2200 ---- ---- ---- ---- 123.60 +5.90 117.70 2205 ---- ---- ---- ---- 122.10 +5.80 116.30 2210 ---- ---- ---- ---- 120.70 +5.80 114.90 2215 ---- ---- ---- ---- 119.20 +5.60 113.60 2220 ---- ---- ---- ---- 117.80 +5.60 112.20 2225 ---- ---- ---- ---- 116.50 +5.60 110.90 2230 ---- ---- ---- ---- 115.10 +5.50 109.60 2235 ---- ---- ---- ---- 113.80 +5.50 108.30 2240 ---- ---- ---- ---- 112.50 +5.40 107.10 2245 ---- ---- ---- ---- 111.20 +5.30 105.90 2250 ---- ---- ---- ---- 109.90 +5.30 104.60 2255 ---- ---- ---- ---- 108.70 +5.30 103.40 2260 ---- ---- ---- ---- 107.50 +5.20 102.30 2265 ---- ---- ---- ---- 106.20 +5.10 101.10 2270 ---- ---- ---- ---- 105.10 +5.10 100.00 2275 ---- ---- ---- ---- 103.90 +5.00 98.90 2280 ---- ---- ---- ---- 102.70 +4.90 97.80 2285 ---- ---- ---- ---- 101.60 +4.90 96.70 2290 ---- ---- ---- ---- 100.50 +4.90 95.60 2295 ---- ---- ---- ---- 99.40 +4.80 94.60 2300 ---- ---- ---- ---- 98.30 +4.80 93.50 2305 ---- ---- ---- ---- 97.30 +4.80 92.50 2310 ---- ---- ---- ---- 96.20 +4.70 91.50 2320 ---- ---- ---- ---- 94.20 +4.60 89.60 2330 ---- ---- ---- ---- 92.20 +4.50 87.70 2340 ---- ---- ---- ---- 90.30 +4.50 85.80 2350 ---- ---- ---- ---- 88.40 +4.40 84.00 2360 ---- ---- ---- ---- 86.60 +4.30 82.30 2370 ---- ---- ---- ---- 84.80 +4.20 80.60 2380 ---- ---- ---- ---- 83.10 +4.10 79.00 2390 ---- ---- ---- ---- 81.40 +4.00 77.40 2400 ---- ---- ---- ---- 79.80 +4.00 75.80 2425 ---- ---- ---- ---- 75.90 +3.80 72.10 2450 ---- ---- ---- ---- 72.30 +3.60 68.70 2475 ---- ---- ---- ---- 69.00 +3.50 65.50 2500 ---- ---- ---- ---- 65.80 +3.30 62.50 2525 ---- ---- ---- ---- 62.90 +3.20 59.70 2550 ---- ---- ---- ---- 60.20 +3.10 57.10 2575 ---- ---- ---- ---- 57.60 +2.90 54.70 2600 ---- ---- ---- ---- 55.20 +2.70 52.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1095.50 +14.20 1081.30 1050 ---- ---- ---- ---- 1070.50 +14.20 1056.30 1075 ---- ---- ---- ---- 1045.50 +14.20 1031.30 1100 ---- ---- ---- ---- 1020.50 +14.20 1006.30 1125 ---- ---- ---- ---- 995.50 +14.20 981.30 1150 ---- ---- ---- ---- 970.50 +14.20 956.30 1175 ---- ---- ---- ---- 945.50 +14.20 931.30 1200 ---- ---- ---- ---- 920.50 +14.20 906.30 1220 ---- ---- ---- ---- 900.50 +14.20 886.30 1225 ---- ---- ---- ---- 895.50 +14.20 881.30 1230 ---- ---- ---- ---- 890.50 +14.20 876.30 1240 ---- ---- ---- ---- 880.50 +14.20 866.30 1250 ---- ---- ---- ---- 870.50 +14.20 856.30 1260 ---- ---- ---- ---- 860.50 +14.20 846.30 1270 ---- ---- ---- ---- 850.50 +14.20 836.30 1275 ---- ---- ---- ---- 845.50 +14.20 831.30 1280 ---- ---- ---- ---- 840.50 +14.20 826.30 1290 ---- ---- ---- ---- 830.50 +14.20 816.30 1300 ---- ---- ---- ---- 820.50 +14.20 806.30 1310 ---- ---- ---- ---- 810.50 +14.20 796.30 1315 ---- ---- ---- ---- 805.50 +14.20 791.30 1320 ---- ---- ---- ---- 800.50 +14.20 786.30 1325 ---- ---- ---- ---- 795.50 +14.20 781.30 1330 ---- ---- ---- ---- 790.50 +14.20 776.30 1335 ---- ---- ---- ---- 785.50 +14.20 771.30 1340 ---- ---- ---- ---- 780.50 +14.20 766.30 1345 ---- ---- ---- ---- 775.50 +14.20 761.30 1350 ---- ---- ---- ---- 770.50 +14.20 756.30 1355 ---- ---- ---- ---- 765.50 +14.20 751.30 1360 ---- ---- ---- ---- 760.50 +14.20 746.30 1365 ---- ---- ---- ---- 755.50 +14.20 741.30 1370 ---- ---- ---- ---- 750.50 +14.20 736.30 1375 ---- ---- ---- ---- 745.50 +14.20 731.30 1380 ---- ---- ---- ---- 740.50 +14.20 726.30 1385 ---- ---- ---- ---- 735.50 +14.20 721.30 1390 ---- ---- ---- ---- 730.50 +14.20 716.30 1395 ---- ---- ---- ---- 725.50 +14.20 711.30 1400 ---- ---- ---- ---- 720.50 +14.20 706.30 1405 ---- ---- ---- ---- 715.50 +14.20 701.30 1410 ---- ---- ---- ---- 710.50 +14.20 696.30 1415 ---- ---- ---- ---- 705.50 +14.20 691.30 1420 ---- ---- ---- ---- 700.50 +14.20 686.30 1425 ---- ---- ---- ---- 695.50 +14.20 681.30 1430 ---- ---- ---- ---- 690.50 +14.20 676.30 1435 ---- ---- ---- ---- 685.50 +14.20 671.30 1440 ---- ---- ---- ---- 680.50 +14.20 666.30 1445 ---- ---- ---- ---- 675.50 +14.20 661.30 1450 ---- ---- ---- ---- 670.50 +14.10 656.40 1455 ---- ---- ---- ---- 665.50 +14.10 651.40 1460 ---- ---- ---- ---- 660.50 +14.00 646.50 1465 ---- ---- ---- ---- 655.50 +13.90 641.60 1470 ---- ---- ---- ---- 650.60 +13.90 636.70 1475 ---- ---- ---- ---- 645.70 +13.90 631.80 1480 ---- ---- ---- ---- 640.70 +13.80 626.90 1485 ---- ---- ---- ---- 635.80 +13.70 622.10 1490 ---- ---- ---- ---- 630.90 +13.70 617.20 1495 ---- ---- ---- ---- 626.00 +13.60 612.40 1500 ---- ---- ---- ---- 621.20 +13.60 607.60 1505 ---- ---- ---- ---- 616.30 +13.60 602.70 1510 ---- ---- ---- ---- 611.50 +13.50 598.00 1515 ---- ---- ---- ---- 606.60 +13.40 593.20 1520 ---- ---- ---- ---- 601.80 +13.40 588.40 1525 ---- ---- ---- ---- 597.00 +13.30 583.70 1530 ---- ---- ---- ---- 592.20 +13.30 578.90 1535 ---- ---- ---- ---- 587.50 +13.30 574.20 1540 ---- ---- ---- ---- 582.70 +13.20 569.50 1545 ---- ---- ---- ---- 578.00 +13.20 564.80 1550 ---- ---- ---- ---- 573.20 +13.10 560.10 1555 ---- ---- ---- ---- 568.50 +13.10 555.40 1560 ---- ---- ---- ---- 563.80 +13.00 550.80 1565 ---- ---- ---- ---- 559.10 +13.00 546.10 1570 ---- ---- ---- ---- 554.40 +12.90 541.50 1575 ---- ---- ---- ---- 549.80 +12.90 536.90 1580 ---- ---- ---- ---- 545.10 +12.80 532.30 1585 ---- ---- ---- ---- 540.50 +12.80 527.70 1590 ---- ---- ---- ---- 535.80 +12.70 523.10 1595 ---- ---- ---- ---- 531.20 +12.70 518.50 1600 ---- ---- ---- ---- 526.60 +12.60 514.00 1605 ---- ---- ---- ---- 522.00 +12.60 509.40 1610 ---- ---- ---- ---- 517.50 +12.60 504.90 1615 ---- ---- ---- ---- 512.90 +12.50 500.40 1620 ---- ---- ---- ---- 508.40 +12.50 495.90 1625 ---- ---- ---- ---- 503.80 +12.40 491.40 1630 ---- ---- ---- ---- 499.30 +12.30 487.00 1635 ---- ---- ---- ---- 494.80 +12.30 482.50 1640 ---- ---- ---- ---- 490.30 +12.20 478.10 1645 ---- ---- ---- ---- 485.90 +12.30 473.60 1650 ---- ---- ---- ---- 481.40 +12.20 469.20 1655 ---- ---- ---- ---- 477.00 +12.20 464.80 1660 ---- ---- ---- ---- 472.50 +12.10 460.40 1665 ---- ---- ---- ---- 468.10 +12.00 456.10 1670 ---- ---- ---- ---- 463.70 +12.00 451.70 1675 ---- ---- ---- ---- 459.30 +11.90 447.40 1680 ---- ---- ---- ---- 454.90 +11.90 443.00 1685 ---- ---- ---- ---- 450.60 +11.90 438.70 1690 ---- ---- ---- ---- 446.20 +11.80 434.40 1695 ---- ---- ---- ---- 441.90 +11.80 430.10 1700 ---- ---- ---- ---- 437.60 +11.70 425.90 1705 ---- ---- ---- ---- 433.30 +11.70 421.60 1710 ---- ---- ---- ---- 429.00 +11.60 417.40 1715 ---- ---- ---- ---- 424.70 +11.50 413.20 1720 ---- ---- ---- ---- 420.50 +11.60 408.90 1725 ---- ---- ---- ---- 416.20 +11.40 404.80 1730 ---- ---- ---- ---- 412.00 +11.40 400.60 1735 ---- ---- ---- ---- 407.80 +11.40 396.40 1740 ---- ---- ---- ---- 403.60 +11.30 392.30 1745 ---- ---- ---- ---- 399.50 +11.30 388.20 1750 ---- ---- ---- ---- 395.30 +11.20 384.10 1755 ---- ---- ---- ---- 391.20 +11.20 380.00 1760 ---- ---- ---- ---- 387.10 +11.20 375.90 1765 ---- ---- ---- ---- 383.00 +11.10 371.90 1770 ---- ---- ---- ---- 378.90 +11.00 367.90 1775 ---- ---- ---- ---- 374.90 +11.00 363.90 1780 ---- ---- ---- ---- 370.80 +10.90 359.90 1785 ---- ---- ---- ---- 366.80 +10.90 355.90 1790 ---- ---- ---- ---- 362.80 +10.80 352.00 1795 ---- ---- ---- ---- 358.90 +10.80 348.10 1800 ---- ---- ---- ---- 354.90 +10.70 344.20 1805 ---- ---- ---- ---- 351.00 +10.70 340.30 1810 ---- ---- ---- ---- 347.10 +10.60 336.50 1815 ---- ---- ---- ---- 343.30 +10.60 332.70 1820 ---- ---- ---- ---- 339.40 +10.50 328.90 1825 ---- ---- ---- ---- 335.60 +10.50 325.10 1830 ---- ---- ---- ---- 331.80 +10.40 321.40 1835 ---- ---- ---- ---- 328.10 +10.40 317.70 1840 ---- ---- ---- ---- 324.30 +10.30 314.00 1845 ---- ---- ---- ---- 320.60 +10.20 310.40 1850 ---- ---- ---- ---- 317.00 +10.20 306.80 1855 ---- ---- ---- ---- 313.30 +10.10 303.20 1860 ---- ---- ---- ---- 309.70 +10.10 299.60 1865 ---- ---- ---- ---- 306.10 +10.00 296.10 1870 ---- ---- ---- ---- 302.60 +10.00 292.60 1875 ---- ---- ---- ---- 299.10 +9.90 289.20 1880 ---- ---- ---- ---- 295.60 +9.90 285.70 1885 ---- ---- ---- ---- 292.10 +9.80 282.30 1890 ---- ---- ---- ---- 288.70 +9.80 278.90 1895 ---- ---- ---- ---- 285.30 +9.70 275.60 1900 ---- ---- ---- ---- 281.90 +9.60 272.30 1905 ---- ---- ---- ---- 278.50 +9.50 269.00 1910 ---- ---- ---- ---- 275.20 +9.50 265.70 1915 ---- ---- ---- ---- 271.90 +9.40 262.50 1920 ---- ---- ---- ---- 268.70 +9.40 259.30 1925 ---- ---- ---- ---- 265.40 +9.30 256.10 1930 ---- ---- ---- ---- 262.20 +9.20 253.00 1935 ---- ---- ---- ---- 259.00 +9.10 249.90 1940 ---- ---- ---- ---- 255.90 +9.10 246.80 1945 ---- ---- ---- ---- 252.70 +9.00 243.70 1950 ---- ---- ---- ---- 249.60 +8.90 240.70 1955 ---- ---- ---- ---- 246.60 +8.90 237.70 1960 ---- ---- ---- ---- 243.50 +8.80 234.70 1965 ---- ---- ---- ---- 240.50 +8.80 231.70 1970 ---- ---- ---- ---- 237.60 +8.80 228.80 1975 ---- ---- ---- ---- 234.60 +8.70 225.90 1980 ---- ---- ---- ---- 231.70 +8.60 223.10 1985 ---- ---- ---- ---- 228.80 +8.50 220.30 1990 ---- ---- ---- ---- 226.00 +8.50 217.50 1995 ---- ---- ---- ---- 223.20 +8.40 214.80 2000 ---- ---- ---- ---- 220.40 +8.30 212.10 2005 ---- ---- ---- ---- 217.70 +8.30 209.40 2010 ---- ---- ---- ---- 215.00 +8.20 206.80 2015 ---- ---- ---- ---- 212.40 +8.20 204.20 2020 ---- ---- ---- ---- 209.80 +8.10 201.70 2025 ---- ---- ---- ---- 207.20 +8.10 199.10 2030 ---- ---- ---- ---- 204.60 +7.90 196.70 2035 ---- ---- ---- ---- 202.10 +7.90 194.20 2040 ---- ---- ---- ---- 199.60 +7.80 191.80 2045 ---- ---- ---- ---- 197.20 +7.80 189.40 2050 ---- ---- ---- ---- 194.80 +7.70 187.10 2055 ---- ---- ---- ---- 192.40 +7.70 184.70 2060 ---- ---- ---- ---- 190.00 +7.50 182.50 2065 ---- ---- ---- ---- 187.70 +7.50 180.20 2070 ---- ---- ---- ---- 185.40 +7.40 178.00 2075 ---- ---- ---- ---- 183.20 +7.40 175.80 2080 ---- ---- ---- ---- 181.00 +7.40 173.60 2085 ---- ---- ---- ---- 178.80 +7.30 171.50 2090 ---- ---- ---- ---- 176.60 +7.20 169.40 2095 ---- ---- ---- ---- 174.50 +7.20 167.30 2100 ---- ---- ---- ---- 172.40 +7.10 165.30 2105 ---- ---- ---- ---- 170.30 +7.00 163.30 2110 ---- ---- ---- ---- 168.30 +7.00 161.30 2115 ---- ---- ---- ---- 166.30 +6.90 159.40 2120 ---- ---- ---- ---- 164.30 +6.80 157.50 2125 ---- ---- ---- ---- 162.40 +6.80 155.60 2130 ---- ---- ---- ---- 160.50 +6.80 153.70 2135 ---- ---- ---- ---- 158.60 +6.70 151.90 2140 ---- ---- ---- ---- 156.70 +6.60 150.10 2145 ---- ---- ---- ---- 154.90 +6.50 148.40 2150 ---- ---- ---- ---- 153.10 +6.50 146.60 2155 ---- ---- ---- ---- 151.40 +6.50 144.90 2160 ---- ---- ---- ---- 149.60 +6.30 143.30 2165 ---- ---- ---- ---- 147.90 +6.30 141.60 2170 ---- ---- ---- ---- 146.30 +6.30 140.00 2175 ---- ---- ---- ---- 144.60 +6.20 138.40 2180 ---- ---- ---- ---- 143.00 +6.10 136.90 2185 ---- ---- ---- ---- 141.40 +6.10 135.30 2190 ---- ---- ---- ---- 139.90 +6.10 133.80 2195 ---- ---- ---- ---- 138.30 +5.90 132.40 2200 ---- ---- ---- ---- 136.80 +5.90 130.90 2205 ---- ---- ---- ---- 135.40 +5.90 129.50 2210 ---- ---- ---- ---- 133.90 +5.80 128.10 2215 ---- ---- ---- ---- 132.50 +5.80 126.70 2220 ---- ---- ---- ---- 131.10 +5.80 125.30 2225 ---- ---- ---- ---- 129.70 +5.70 124.00 2230 ---- ---- ---- ---- 128.30 +5.60 122.70 2235 ---- ---- ---- ---- 127.00 +5.60 121.40 2240 ---- ---- ---- ---- 125.60 +5.50 120.10 2245 ---- ---- ---- ---- 124.30 +5.40 118.90 2250 ---- ---- ---- ---- 123.10 +5.50 117.60 2255 ---- ---- ---- ---- 121.80 +5.40 116.40 2260 ---- ---- ---- ---- 120.60 +5.40 115.20 2265 ---- ---- ---- ---- 119.30 +5.30 114.00 2270 ---- ---- ---- ---- 118.10 +5.20 112.90 2275 ---- ---- ---- ---- 116.90 +5.20 111.70 2280 ---- ---- ---- ---- 115.80 +5.20 110.60 2285 ---- ---- ---- ---- 114.60 +5.10 109.50 2290 ---- ---- ---- ---- 113.50 +5.10 108.40 2295 ---- ---- ---- ---- 112.40 +5.00 107.40 2300 ---- ---- ---- ---- 111.30 +5.00 106.30 2305 ---- ---- ---- ---- 110.20 +4.90 105.30 2310 ---- ---- ---- ---- 109.10 +4.90 104.20 2315 ---- ---- ---- ---- 108.10 +4.90 103.20 2320 ---- ---- ---- ---- 107.10 +4.80 102.30 2325 ---- ---- ---- ---- 106.00 +4.70 101.30 2330 ---- ---- ---- ---- 105.00 +4.70 100.30 2335 ---- ---- ---- ---- 104.00 +4.60 99.40 2340 ---- ---- ---- ---- 103.10 +4.70 98.40 2345 ---- ---- ---- ---- 102.10 +4.60 97.50 2350 ---- ---- ---- ---- 101.20 +4.60 96.60 2355 ---- ---- ---- ---- 100.20 +4.50 95.70 2360 ---- ---- ---- ---- 99.30 +4.50 94.80 2365 ---- ---- ---- ---- 98.40 +4.40 94.00 2370 ---- ---- ---- ---- 97.50 +4.40 93.10 2375 ---- ---- ---- ---- 96.70 +4.40 92.30 2380 ---- ---- ---- ---- 95.80 +4.40 91.40 2385 ---- ---- ---- ---- 94.90 +4.30 90.60 2390 ---- ---- ---- ---- 94.10 +4.30 89.80 2395 ---- ---- ---- ---- 93.30 +4.30 89.00 2400 ---- ---- ---- ---- 92.40 +4.20 88.20 2405 ---- ---- ---- ---- 91.60 +4.10 87.50 2410 ---- ---- ---- ---- 90.80 +4.10 86.70 2415 ---- ---- ---- ---- 90.10 +4.10 86.00 2420 ---- ---- ---- ---- 89.30 +4.10 85.20 2425 ---- ---- ---- ---- 88.50 +4.00 84.50 2430 ---- ---- ---- ---- 87.80 +4.00 83.80 2435 ---- ---- ---- ---- 87.00 +3.90 83.10 2440 ---- ---- ---- ---- 86.30 +3.90 82.40 2450 ---- ---- ---- ---- 84.80 +3.80 81.00 2460 ---- ---- ---- ---- 83.40 +3.80 79.60 2470 ---- ---- ---- ---- 82.10 +3.80 78.30 2475 ---- ---- ---- ---- 81.40 +3.70 77.70 2480 ---- ---- ---- ---- 80.80 +3.70 77.10 2490 ---- ---- ---- ---- 79.50 +3.70 75.80 2500 ---- ---- ---- ---- 78.20 +3.60 74.60 2510 ---- ---- ---- ---- 77.00 +3.50 73.50 2520 ---- ---- ---- ---- 75.80 +3.50 72.30 2525 ---- ---- ---- ---- 75.20 +3.40 71.80 2530 ---- ---- ---- ---- 74.60 +3.40 71.20 2550 ---- ---- ---- ---- 72.40 +3.30 69.10 2575 ---- ---- ---- ---- 69.70 +3.10 66.60 2600 ---- ---- ---- ---- 67.30 +3.10 64.20 2625 ---- ---- ---- ---- 64.90 +2.90 62.00 2650 ---- ---- ---- ---- 62.80 +2.90 59.90 2675 ---- ---- ---- ---- 60.70 +2.70 58.00 2700 ---- ---- ---- ---- 58.80 +2.70 56.10 700 2725 ---- ---- ---- ---- 57.00 +2.60 54.40 2750 ---- ---- ---- ---- 55.30 +2.50 52.80 2775 ---- ---- ---- ---- 53.70 +2.40 51.30 2800 ---- ---- ---- ---- 52.20 +2.40 49.80 2825 ---- ---- ---- ---- 50.80 +2.30 48.50 2850 ---- ---- ---- ---- 49.50 +2.30 47.20 2875 ---- ---- ---- ---- 48.20 +2.20 46.00 2900 ---- ---- ---- ---- 47.00 +2.10 44.90 2925 ---- ---- ---- ---- 45.90 +2.00 43.90 2950 ---- ---- ---- ---- 44.80 +1.90 42.90 2975 ---- ---- ---- ---- 43.80 +1.90 41.90 3000 ---- ---- ---- ---- 42.90 +1.90 41.00 3100 ---- ---- ---- ---- 39.70 +1.80 37.90 3200 ---- ---- ---- ---- 37.10 +1.60 35.50 3300 ---- ---- ---- ---- 35.00 +1.50 33.50 3400 ---- ---- ---- ---- 33.40 +1.40 32.00 3500 ---- ---- ---- ---- 32.10 +1.30 30.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1072.20 +14.20 1058.00 1100 ---- ---- ---- ---- 1047.20 +14.20 1033.00 1125 ---- ---- ---- ---- 1022.20 +14.20 1008.00 1150 ---- ---- ---- ---- 997.20 +14.20 983.00 1175 ---- ---- ---- ---- 972.20 +14.20 958.00 1200 ---- ---- ---- ---- 947.20 +14.20 933.00 1225 ---- ---- ---- ---- 922.20 +14.20 908.00 1250 ---- ---- ---- ---- 897.20 +14.20 883.00 1270 ---- ---- ---- ---- 877.20 +14.20 863.00 1275 ---- ---- ---- ---- 872.20 +14.20 858.00 1280 ---- ---- ---- ---- 867.20 +14.20 853.00 1290 ---- ---- ---- ---- 857.20 +14.20 843.00 1300 ---- ---- ---- ---- 847.20 +14.20 833.00 1310 ---- ---- ---- ---- 837.20 +14.20 823.00 1320 ---- ---- ---- ---- 827.20 +14.20 813.00 1325 ---- ---- ---- ---- 822.20 +14.20 808.00 1330 ---- ---- ---- ---- 817.20 +14.20 803.00 1340 ---- ---- ---- ---- 807.20 +14.20 793.00 1350 ---- ---- ---- ---- 797.20 +14.20 783.00 1360 ---- ---- ---- ---- 787.20 +14.20 773.00 1370 ---- ---- ---- ---- 777.20 +14.20 763.00 1375 ---- ---- ---- ---- 772.20 +14.20 758.00 1380 ---- ---- ---- ---- 767.20 +14.20 753.00 1385 ---- ---- ---- ---- 762.20 +14.20 748.00 1390 ---- ---- ---- ---- 757.20 +14.20 743.00 1395 ---- ---- ---- ---- 752.20 +14.20 738.00 1400 ---- ---- ---- ---- 747.20 +14.20 733.00 1405 ---- ---- ---- ---- 742.20 +14.10 728.10 1410 ---- ---- ---- ---- 737.20 +14.10 723.10 1415 ---- ---- ---- ---- 732.20 +14.00 718.20 1420 ---- ---- ---- ---- 727.20 +13.90 713.30 1425 ---- ---- ---- ---- 722.30 +13.90 708.40 1430 ---- ---- ---- ---- 717.30 +13.80 703.50 1435 ---- ---- ---- ---- 712.40 +13.80 698.60 1440 ---- ---- ---- ---- 707.50 +13.70 693.80 1445 ---- ---- ---- ---- 702.60 +13.70 688.90 1450 ---- ---- ---- ---- 697.70 +13.60 684.10 1455 ---- ---- ---- ---- 692.80 +13.50 679.30 1460 ---- ---- ---- ---- 688.00 +13.50 674.50 1465 ---- ---- ---- ---- 683.10 +13.40 669.70 1470 ---- ---- ---- ---- 678.30 +13.40 664.90 1475 ---- ---- ---- ---- 673.50 +13.40 660.10 1480 ---- ---- ---- ---- 668.70 +13.30 655.40 1485 ---- ---- ---- ---- 663.90 +13.30 650.60 1490 ---- ---- ---- ---- 659.10 +13.20 645.90 1495 ---- ---- ---- ---- 654.30 +13.10 641.20 1500 ---- ---- ---- ---- 649.60 +13.10 636.50 1505 ---- ---- ---- ---- 644.90 +13.10 631.80 1510 ---- ---- ---- ---- 640.10 +13.00 627.10 1515 ---- ---- ---- ---- 635.40 +13.00 622.40 1520 ---- ---- ---- ---- 630.70 +12.90 617.80 1525 ---- ---- ---- ---- 626.00 +12.90 613.10 1530 ---- ---- ---- ---- 621.30 +12.80 608.50 1535 ---- ---- ---- ---- 616.70 +12.80 603.90 1540 ---- ---- ---- ---- 612.00 +12.70 599.30 1545 ---- ---- ---- ---- 607.40 +12.70 594.70 1550 ---- ---- ---- ---- 602.80 +12.70 590.10 1555 ---- ---- ---- ---- 598.20 +12.60 585.60 1560 ---- ---- ---- ---- 593.60 +12.60 581.00 1565 ---- ---- ---- ---- 589.00 +12.50 576.50 1570 ---- ---- ---- ---- 584.40 +12.50 571.90 1575 ---- ---- ---- ---- 579.80 +12.40 567.40 1580 ---- ---- ---- ---- 575.30 +12.40 562.90 1585 ---- ---- ---- ---- 570.80 +12.40 558.40 1590 ---- ---- ---- ---- 566.20 +12.30 553.90 1595 ---- ---- ---- ---- 561.70 +12.20 549.50 1600 ---- ---- ---- ---- 557.20 +12.20 545.00 1605 ---- ---- ---- ---- 552.80 +12.20 540.60 1610 ---- ---- ---- ---- 548.30 +12.10 536.20 1615 ---- ---- ---- ---- 543.80 +12.10 531.70 1620 ---- ---- ---- ---- 539.40 +12.10 527.30 1625 ---- ---- ---- ---- 534.90 +11.90 523.00 1630 ---- ---- ---- ---- 530.50 +11.90 518.60 1635 ---- ---- ---- ---- 526.10 +11.90 514.20 1640 ---- ---- ---- ---- 521.70 +11.80 509.90 1645 ---- ---- ---- ---- 517.30 +11.80 505.50 1650 ---- ---- ---- ---- 513.00 +11.80 501.20 1655 ---- ---- ---- ---- 508.60 +11.70 496.90 1660 ---- ---- ---- ---- 504.30 +11.70 492.60 1665 ---- ---- ---- ---- 499.90 +11.60 488.30 1670 ---- ---- ---- ---- 495.60 +11.60 484.00 1675 ---- ---- ---- ---- 491.30 +11.50 479.80 1680 ---- ---- ---- ---- 487.00 +11.50 475.50 1685 ---- ---- ---- ---- 482.70 +11.40 471.30 1690 ---- ---- ---- ---- 478.50 +11.50 467.00 1695 ---- ---- ---- ---- 474.20 +11.40 462.80 1700 ---- ---- ---- ---- 470.00 +11.40 458.60 1705 ---- ---- ---- ---- 465.80 +11.30 454.50 1710 ---- ---- ---- ---- 461.50 +11.20 450.30 1715 ---- ---- ---- ---- 457.30 +11.20 446.10 1720 ---- ---- ---- ---- 453.20 +11.20 442.00 1725 ---- ---- ---- ---- 449.00 +11.10 437.90 1730 ---- ---- ---- ---- 444.80 +11.00 433.80 1735 ---- ---- ---- ---- 440.70 +11.00 429.70 1740 ---- ---- ---- ---- 436.60 +11.00 425.60 1745 ---- ---- ---- ---- 432.50 +11.00 421.50 1750 ---- ---- ---- ---- 428.40 +10.90 417.50 1755 ---- ---- ---- ---- 424.30 +10.80 413.50 1760 ---- ---- ---- ---- 420.30 +10.80 409.50 1765 ---- ---- ---- ---- 416.20 +10.70 405.50 1770 ---- ---- ---- ---- 412.20 +10.70 401.50 1775 ---- ---- ---- ---- 408.20 +10.70 397.50 1780 ---- ---- ---- ---- 404.20 +10.60 393.60 1785 ---- ---- ---- ---- 400.20 +10.60 389.60 1790 ---- ---- ---- ---- 396.30 +10.60 385.70 1795 ---- ---- ---- ---- 392.30 +10.50 381.80 1800 ---- ---- ---- ---- 388.40 +10.40 378.00 1805 ---- ---- ---- ---- 384.50 +10.40 374.10 1810 ---- ---- ---- ---- 380.60 +10.30 370.30 1815 ---- ---- ---- ---- 376.80 +10.30 366.50 1820 ---- ---- ---- ---- 373.00 +10.30 362.70 1825 ---- ---- ---- ---- 369.20 +10.20 359.00 1830 ---- ---- ---- ---- 365.40 +10.20 355.20 1835 ---- ---- ---- ---- 361.60 +10.10 351.50 1840 ---- ---- ---- ---- 357.90 +10.00 347.90 1845 ---- ---- ---- ---- 354.20 +10.00 344.20 1850 ---- ---- ---- ---- 350.50 +9.90 340.60 1855 ---- ---- ---- ---- 346.90 +9.90 337.00 1860 ---- ---- ---- ---- 343.30 +9.90 333.40 1865 ---- ---- ---- ---- 339.70 +9.80 329.90 1870 ---- ---- ---- ---- 336.10 +9.70 326.40 1875 ---- ---- ---- ---- 332.60 +9.70 322.90 1880 ---- ---- ---- ---- 329.10 +9.70 319.40 1885 ---- ---- ---- ---- 325.60 +9.60 316.00 1890 ---- ---- ---- ---- 322.20 +9.60 312.60 1895 ---- ---- ---- ---- 318.80 +9.50 309.30 1900 ---- ---- ---- ---- 315.40 +9.50 305.90 1905 ---- ---- ---- ---- 312.00 +9.40 302.60 1910 ---- ---- ---- ---- 308.70 +9.40 299.30 1915 ---- ---- ---- ---- 305.40 +9.30 296.10 1920 ---- ---- ---- ---- 302.10 +9.20 292.90 1925 ---- ---- ---- ---- 298.90 +9.20 289.70 1930 ---- ---- ---- ---- 295.60 +9.10 286.50 1935 ---- ---- ---- ---- 292.40 +9.00 283.40 1940 ---- ---- ---- ---- 289.30 +9.00 280.30 1945 ---- ---- ---- ---- 286.10 +8.90 277.20 1950 ---- ---- ---- ---- 283.00 +8.90 274.10 1955 ---- ---- ---- ---- 279.90 +8.80 271.10 1960 ---- ---- ---- ---- 276.90 +8.80 268.10 1965 ---- ---- ---- ---- 273.80 +8.70 265.10 1970 ---- ---- ---- ---- 270.80 +8.70 262.10 1975 ---- ---- ---- ---- 267.80 +8.60 259.20 1980 ---- ---- ---- ---- 264.90 +8.60 256.30 1985 ---- ---- ---- ---- 262.00 +8.60 253.40 1990 ---- ---- ---- ---- 259.10 +8.50 250.60 1995 ---- ---- ---- ---- 256.20 +8.40 247.80 2000 ---- ---- ---- ---- 253.40 +8.40 245.00 2005 ---- ---- ---- ---- 250.60 +8.30 242.30 2010 ---- ---- ---- ---- 247.80 +8.20 239.60 2015 ---- ---- ---- ---- 245.10 +8.20 236.90 2020 ---- ---- ---- ---- 242.40 +8.20 234.20 2025 ---- ---- ---- ---- 239.70 +8.10 231.60 2030 ---- ---- ---- ---- 237.10 +8.00 229.10 2035 ---- ---- ---- ---- 234.50 +8.00 226.50 2040 ---- ---- ---- ---- 231.90 +7.90 224.00 2045 ---- ---- ---- ---- 229.40 +7.80 221.60 2050 ---- ---- ---- ---- 226.90 +7.80 219.10 2055 ---- ---- ---- ---- 224.50 +7.80 216.70 2060 ---- ---- ---- ---- 222.10 +7.70 214.40 2065 ---- ---- ---- ---- 219.70 +7.60 212.10 2070 ---- ---- ---- ---- 217.30 +7.50 209.80 2075 ---- ---- ---- ---- 215.00 +7.50 207.50 2080 ---- ---- ---- ---- 212.70 +7.50 205.20 2085 ---- ---- ---- ---- 210.40 +7.40 203.00 2090 ---- ---- ---- ---- 208.20 +7.40 200.80 2095 ---- ---- ---- ---- 206.00 +7.30 198.70 2100 ---- ---- ---- ---- 203.80 +7.20 196.60 2105 ---- ---- ---- ---- 201.70 +7.20 194.50 2110 ---- ---- ---- ---- 199.50 +7.10 192.40 2115 ---- ---- ---- ---- 197.50 +7.10 190.40 2120 ---- ---- ---- ---- 195.40 +7.00 188.40 2125 ---- ---- ---- ---- 193.40 +7.00 186.40 2130 ---- ---- ---- ---- 191.40 +7.00 184.40 2135 ---- ---- ---- ---- 189.40 +6.90 182.50 2140 ---- ---- ---- ---- 187.50 +6.90 180.60 2145 ---- ---- ---- ---- 185.60 +6.80 178.80 2150 ---- ---- ---- ---- 183.70 +6.70 177.00 2155 ---- ---- ---- ---- 181.80 +6.60 175.20 2160 ---- ---- ---- ---- 180.00 +6.60 173.40 2165 ---- ---- ---- ---- 178.20 +6.60 171.60 2170 ---- ---- ---- ---- 176.50 +6.60 169.90 2175 ---- ---- ---- ---- 174.70 +6.40 168.30 2180 ---- ---- ---- ---- 173.00 +6.40 166.60 2185 ---- ---- ---- ---- 171.30 +6.30 165.00 2190 ---- ---- ---- ---- 169.70 +6.30 163.40 2195 ---- ---- ---- ---- 168.10 +6.30 161.80 2200 ---- ---- ---- ---- 166.50 +6.20 160.30 2205 ---- ---- ---- ---- 164.90 +6.20 158.70 2210 ---- ---- ---- ---- 163.40 +6.20 157.20 2215 ---- ---- ---- ---- 161.90 +6.10 155.80 2220 ---- ---- ---- ---- 160.40 +6.10 154.30 2225 ---- ---- ---- ---- 158.90 +6.00 152.90 2230 ---- ---- ---- ---- 157.50 +6.00 151.50 2235 ---- ---- ---- ---- 156.00 +5.90 150.10 2240 ---- ---- ---- ---- 154.60 +5.80 148.80 2245 ---- ---- ---- ---- 153.30 +5.90 147.40 2250 ---- ---- ---- ---- 151.90 +5.80 146.10 2255 ---- ---- ---- ---- 150.60 +5.70 144.90 2260 ---- ---- ---- ---- 149.30 +5.70 143.60 2265 ---- ---- ---- ---- 148.00 +5.70 142.30 2270 ---- ---- ---- ---- 146.70 +5.60 141.10 2275 ---- ---- ---- ---- 145.50 +5.60 139.90 2280 ---- ---- ---- ---- 144.20 +5.50 138.70 2285 ---- ---- ---- ---- 143.00 +5.50 137.50 2290 ---- ---- ---- ---- 141.80 +5.40 136.40 2295 ---- ---- ---- ---- 140.60 +5.40 135.20 2300 ---- ---- ---- ---- 139.50 +5.40 134.10 2305 ---- ---- ---- ---- 138.30 +5.30 133.00 2310 ---- ---- ---- ---- 137.20 +5.30 131.90 2315 ---- ---- ---- ---- 136.10 +5.30 130.80 2320 ---- ---- ---- ---- 135.00 +5.20 129.80 2325 ---- ---- ---- ---- 133.90 +5.20 128.70 2330 ---- ---- ---- ---- 132.80 +5.10 127.70 2335 ---- ---- ---- ---- 131.80 +5.10 126.70 2340 ---- ---- ---- ---- 130.70 +5.00 125.70 2345 ---- ---- ---- ---- 129.70 +5.00 124.70 2350 ---- ---- ---- ---- 128.70 +5.00 123.70 2355 ---- ---- ---- ---- 127.70 +4.90 122.80 2360 ---- ---- ---- ---- 126.70 +4.90 121.80 2365 ---- ---- ---- ---- 125.80 +4.90 120.90 2370 ---- ---- ---- ---- 124.80 +4.80 120.00 2375 ---- ---- ---- ---- 123.90 +4.80 119.10 2380 ---- ---- ---- ---- 122.90 +4.70 118.20 2385 ---- ---- ---- ---- 122.00 +4.70 117.30 2390 ---- ---- ---- ---- 121.10 +4.70 116.40 2395 ---- ---- ---- ---- 120.20 +4.70 115.50 2400 ---- ---- ---- ---- 119.30 +4.60 114.70 2405 ---- ---- ---- ---- 118.40 +4.60 113.80 2410 ---- ---- ---- ---- 117.50 +4.50 113.00 2415 ---- ---- ---- ---- 116.70 +4.60 112.10 2420 ---- ---- ---- ---- 115.80 +4.50 111.30 2425 ---- ---- ---- ---- 115.00 +4.50 110.50 2430 ---- ---- ---- ---- 114.20 +4.50 109.70 2435 ---- ---- ---- ---- 113.40 +4.50 108.90 2440 ---- ---- ---- ---- 112.50 +4.30 108.20 2445 ---- ---- ---- ---- 111.70 +4.30 107.40 2450 ---- ---- ---- ---- 111.00 +4.40 106.60 2455 ---- ---- ---- ---- 110.20 +4.30 105.90 2460 ---- ---- ---- ---- 109.40 +4.20 105.20 2470 ---- ---- ---- ---- 107.90 +4.20 103.70 2475 ---- ---- ---- ---- 107.20 +4.20 103.00 2480 ---- ---- ---- ---- 106.40 +4.10 102.30 2490 ---- ---- ---- ---- 105.00 +4.10 100.90 2500 ---- ---- ---- ---- 103.60 +4.00 99.60 2510 ---- ---- ---- ---- 102.20 +4.00 98.20 2520 ---- ---- ---- ---- 100.90 +4.00 96.90 2525 ---- ---- ---- ---- 100.20 +3.90 96.30 2530 ---- ---- ---- ---- 99.60 +3.90 95.70 2540 ---- ---- ---- ---- 98.30 +3.80 94.50 2550 ---- ---- ---- ---- 97.10 +3.80 93.30 2560 ---- ---- ---- ---- 95.80 +3.70 92.10 2575 ---- ---- ---- ---- 94.10 +3.70 90.40 2600 ---- ---- ---- ---- 91.30 +3.60 87.70 2625 ---- ---- ---- ---- 88.60 +3.40 85.20 2650 ---- ---- ---- ---- 86.10 +3.30 82.80 2675 ---- ---- ---- ---- 83.70 +3.20 80.50 2700 ---- ---- ---- ---- 81.50 +3.10 78.40 2725 ---- ---- ---- ---- 79.40 +3.10 76.30 2750 ---- ---- ---- ---- 77.40 +3.00 74.40 3500 ---- ---- ---- ---- 49.40 +1.70 47.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 836.80 +14.20 822.60 1350 ---- ---- ---- ---- 811.80 +14.10 797.70 1375 ---- ---- ---- ---- 786.90 +13.80 773.10 1400 ---- ---- ---- ---- 762.40 +13.50 748.90 1425 ---- ---- ---- ---- 738.20 +13.30 724.90 1450 ---- ---- ---- ---- 714.40 +13.10 701.30 1475 ---- ---- ---- ---- 690.90 +12.80 678.10 1500 ---- ---- ---- ---- 667.60 +12.50 655.10 1520 ---- ---- ---- ---- 649.30 +12.40 636.90 1525 ---- ---- ---- ---- 644.70 +12.30 632.40 1530 ---- ---- ---- ---- 640.20 +12.30 627.90 1540 ---- ---- ---- ---- 631.10 +12.20 618.90 1550 ---- ---- ---- ---- 622.10 +12.10 610.00 1560 ---- ---- ---- ---- 613.20 +12.10 601.10 1570 ---- ---- ---- ---- 604.30 +12.00 592.30 1575 ---- ---- ---- ---- 599.80 +11.90 587.90 1580 ---- ---- ---- ---- 595.40 +11.90 583.50 1590 ---- ---- ---- ---- 586.60 +11.80 574.80 1600 ---- ---- ---- ---- 577.80 +11.70 566.10 1610 ---- ---- ---- ---- 569.10 +11.60 557.50 1615 ---- ---- ---- ---- 564.80 +11.60 553.20 1620 ---- ---- ---- ---- 560.40 +11.50 548.90 1625 ---- ---- ---- ---- 556.10 +11.50 544.60 1630 ---- ---- ---- ---- 551.80 +11.50 540.30 1635 ---- ---- ---- ---- 547.50 +11.40 536.10 1640 ---- ---- ---- ---- 543.20 +11.30 531.90 1645 ---- ---- ---- ---- 538.90 +11.30 527.60 1650 ---- ---- ---- ---- 534.70 +11.30 523.40 1655 ---- ---- ---- ---- 530.40 +11.20 519.20 1660 ---- ---- ---- ---- 526.20 +11.20 515.00 1665 ---- ---- ---- ---- 522.00 +11.20 510.80 1670 ---- ---- ---- ---- 517.80 +11.20 506.60 1675 ---- ---- ---- ---- 513.60 +11.10 502.50 1680 ---- ---- ---- ---- 509.40 +11.10 498.30 1685 ---- ---- ---- ---- 505.20 +11.00 494.20 1690 ---- ---- ---- ---- 501.00 +10.90 490.10 1695 ---- ---- ---- ---- 496.90 +10.90 486.00 1700 ---- ---- ---- ---- 492.80 +10.90 481.90 1705 ---- ---- ---- ---- 488.60 +10.80 477.80 1710 ---- ---- ---- ---- 484.50 +10.80 473.70 1715 ---- ---- ---- ---- 480.40 +10.70 469.70 1720 ---- ---- ---- ---- 476.30 +10.70 465.60 1725 ---- ---- ---- ---- 472.30 +10.70 461.60 1730 ---- ---- ---- ---- 468.20 +10.60 457.60 1735 ---- ---- ---- ---- 464.10 +10.50 453.60 1740 ---- ---- ---- ---- 460.10 +10.50 449.60 1745 ---- ---- ---- ---- 456.10 +10.50 445.60 1750 ---- ---- ---- ---- 452.10 +10.50 441.60 1755 ---- ---- ---- ---- 448.10 +10.40 437.70 1760 ---- ---- ---- ---- 444.10 +10.40 433.70 1765 ---- ---- ---- ---- 440.20 +10.40 429.80 1770 ---- ---- ---- ---- 436.20 +10.30 425.90 1775 ---- ---- ---- ---- 432.30 +10.30 422.00 1780 ---- ---- ---- ---- 428.40 +10.20 418.20 1785 ---- ---- ---- ---- 424.50 +10.20 414.30 1790 ---- ---- ---- ---- 420.60 +10.10 410.50 1795 ---- ---- ---- ---- 416.70 +10.10 406.60 1800 ---- ---- ---- ---- 412.90 +10.10 402.80 1805 ---- ---- ---- ---- 409.10 +10.00 399.10 1810 ---- ---- ---- ---- 405.30 +10.00 395.30 1815 ---- ---- ---- ---- 401.50 +9.90 391.60 1820 ---- ---- ---- ---- 397.70 +9.90 387.80 1825 ---- ---- ---- ---- 394.00 +9.90 384.10 1830 ---- ---- ---- ---- 390.20 +9.70 380.50 1835 ---- ---- ---- ---- 386.50 +9.70 376.80 1840 ---- ---- ---- ---- 382.90 +9.70 373.20 1845 ---- ---- ---- ---- 379.20 +9.60 369.60 1850 ---- ---- ---- ---- 375.60 +9.60 366.00 1855 ---- ---- ---- ---- 372.00 +9.60 362.40 1860 ---- ---- ---- ---- 368.40 +9.50 358.90 1865 ---- ---- ---- ---- 364.90 +9.50 355.40 1870 ---- ---- ---- ---- 361.30 +9.40 351.90 1875 ---- ---- ---- ---- 357.90 +9.40 348.50 1880 ---- ---- ---- ---- 354.40 +9.40 345.00 1885 ---- ---- ---- ---- 351.00 +9.30 341.70 1890 ---- ---- ---- ---- 347.50 +9.20 338.30 1895 ---- ---- ---- ---- 344.20 +9.20 335.00 1900 ---- ---- ---- ---- 340.80 +9.10 331.70 1905 ---- ---- ---- ---- 337.50 +9.10 328.40 1910 ---- ---- ---- ---- 334.20 +9.10 325.10 1915 ---- ---- ---- ---- 331.00 +9.10 321.90 1920 ---- ---- ---- ---- 327.70 +9.00 318.70 1925 ---- ---- ---- ---- 324.50 +8.90 315.60 1930 ---- ---- ---- ---- 321.30 +8.80 312.50 1935 ---- ---- ---- ---- 318.20 +8.90 309.30 1940 ---- ---- ---- ---- 315.10 +8.80 306.30 1945 ---- ---- ---- ---- 312.00 +8.80 303.20 1950 ---- ---- ---- ---- 308.90 +8.70 300.20 1955 ---- ---- ---- ---- 305.80 +8.60 297.20 1960 ---- ---- ---- ---- 302.80 +8.60 294.20 1965 ---- ---- ---- ---- 299.80 +8.50 291.30 1970 ---- ---- ---- ---- 296.80 +8.50 288.30 1975 ---- ---- ---- ---- 293.90 +8.50 285.40 1980 ---- ---- ---- ---- 291.00 +8.40 282.60 1985 ---- ---- ---- ---- 288.10 +8.40 279.70 1990 ---- ---- ---- ---- 285.20 +8.30 276.90 1995 ---- ---- ---- ---- 282.30 +8.20 274.10 2000 ---- ---- ---- ---- 279.50 +8.20 271.30 2005 ---- ---- ---- ---- 276.70 +8.10 268.60 2010 ---- ---- ---- ---- 273.90 +8.10 265.80 2015 ---- ---- ---- ---- 271.20 +8.00 263.20 2020 ---- ---- ---- ---- 268.50 +8.00 260.50 2025 ---- ---- ---- ---- 265.80 +7.90 257.90 2030 ---- ---- ---- ---- 263.20 +7.90 255.30 2035 ---- ---- ---- ---- 260.60 +7.90 252.70 2040 ---- ---- ---- ---- 258.00 +7.80 250.20 2045 ---- ---- ---- ---- 255.50 +7.80 247.70 2050 ---- ---- ---- ---- 253.00 +7.70 245.30 2055 ---- ---- ---- ---- 250.60 +7.70 242.90 2060 ---- ---- ---- ---- 248.10 +7.60 240.50 2065 ---- ---- ---- ---- 245.70 +7.50 238.20 2070 ---- ---- ---- ---- 243.40 +7.50 235.90 2075 ---- ---- ---- ---- 241.10 +7.50 233.60 2080 ---- ---- ---- ---- 238.80 +7.50 231.30 2085 ---- ---- ---- ---- 236.50 +7.40 229.10 2090 ---- ---- ---- ---- 234.30 +7.40 226.90 2095 ---- ---- ---- ---- 232.00 +7.20 224.80 2100 ---- ---- ---- ---- 229.90 +7.30 222.60 2105 ---- ---- ---- ---- 227.70 +7.20 220.50 2110 ---- ---- ---- ---- 225.60 +7.20 218.40 2115 ---- ---- ---- ---- 223.50 +7.10 216.40 2120 ---- ---- ---- ---- 221.40 +7.00 214.40 2125 ---- ---- ---- ---- 219.40 +7.00 212.40 2130 ---- ---- ---- ---- 217.30 +6.90 210.40 2135 ---- ---- ---- ---- 215.40 +6.90 208.50 2140 ---- ---- ---- ---- 213.40 +6.90 206.50 2145 ---- ---- ---- ---- 211.50 +6.80 204.70 2150 ---- ---- ---- ---- 209.60 +6.80 202.80 2155 ---- ---- ---- ---- 207.70 +6.70 201.00 2160 ---- ---- ---- ---- 205.90 +6.70 199.20 2165 ---- ---- ---- ---- 204.00 +6.60 197.40 2170 ---- ---- ---- ---- 202.30 +6.60 195.70 2175 ---- ---- ---- ---- 200.50 +6.50 194.00 2180 ---- ---- ---- ---- 198.80 +6.50 192.30 2185 ---- ---- ---- ---- 197.10 +6.50 190.60 2190 ---- ---- ---- ---- 195.40 +6.40 189.00 2195 ---- ---- ---- ---- 193.80 +6.40 187.40 2200 ---- ---- ---- ---- 192.10 +6.30 185.80 2205 ---- ---- ---- ---- 190.60 +6.30 184.30 2210 ---- ---- ---- ---- 189.00 +6.20 182.80 2215 ---- ---- ---- ---- 187.40 +6.10 181.30 2220 ---- ---- ---- ---- 185.90 +6.10 179.80 2225 ---- ---- ---- ---- 184.40 +6.10 178.30 2230 ---- ---- ---- ---- 183.00 +6.10 176.90 2235 ---- ---- ---- ---- 181.50 +6.00 175.50 2240 ---- ---- ---- ---- 180.10 +6.00 174.10 2245 ---- ---- ---- ---- 178.70 +5.90 172.80 2250 ---- ---- ---- ---- 177.40 +6.00 171.40 2255 ---- ---- ---- ---- 176.00 +5.90 170.10 2260 ---- ---- ---- ---- 174.70 +5.90 168.80 2265 ---- ---- ---- ---- 173.40 +5.80 167.60 2270 ---- ---- ---- ---- 172.10 +5.80 166.30 2275 ---- ---- ---- ---- 170.80 +5.70 165.10 2280 ---- ---- ---- ---- 169.60 +5.70 163.90 2285 ---- ---- ---- ---- 168.30 +5.60 162.70 2290 ---- ---- ---- ---- 167.10 +5.60 161.50 2295 ---- ---- ---- ---- 165.90 +5.60 160.30 2300 ---- ---- ---- ---- 164.70 +5.50 159.20 2305 ---- ---- ---- ---- 163.60 +5.50 158.10 2310 ---- ---- ---- ---- 162.40 +5.50 156.90 2315 ---- ---- ---- ---- 161.30 +5.40 155.90 2320 ---- ---- ---- ---- 160.20 +5.40 154.80 2325 ---- ---- ---- ---- 159.10 +5.40 153.70 2330 ---- ---- ---- ---- 158.00 +5.30 152.70 2335 ---- ---- ---- ---- 156.90 +5.30 151.60 2340 ---- ---- ---- ---- 155.90 +5.30 150.60 2345 ---- ---- ---- ---- 154.80 +5.20 149.60 2350 ---- ---- ---- ---- 153.80 +5.20 148.60 2355 ---- ---- ---- ---- 152.80 +5.20 147.60 2360 ---- ---- ---- ---- 151.80 +5.10 146.70 2365 ---- ---- ---- ---- 150.80 +5.10 145.70 2370 ---- ---- ---- ---- 149.80 +5.00 144.80 2375 ---- ---- ---- ---- 148.90 +5.10 143.80 2380 ---- ---- ---- ---- 147.90 +5.00 142.90 2385 ---- ---- ---- ---- 147.00 +5.00 142.00 2390 ---- ---- ---- ---- 146.10 +5.00 141.10 2395 ---- ---- ---- ---- 145.20 +4.90 140.30 2400 ---- ---- ---- ---- 144.30 +4.90 139.40 2405 ---- ---- ---- ---- 143.40 +4.90 138.50 2410 ---- ---- ---- ---- 142.50 +4.80 137.70 2415 ---- ---- ---- ---- 141.70 +4.80 136.90 2420 ---- ---- ---- ---- 140.80 +4.80 136.00 2425 ---- ---- ---- ---- 140.00 +4.80 135.20 2430 ---- ---- ---- ---- 139.10 +4.70 134.40 2435 ---- ---- ---- ---- 138.30 +4.70 133.60 2440 ---- ---- ---- ---- 137.50 +4.70 132.80 2445 ---- ---- ---- ---- 136.70 +4.60 132.10 2450 ---- ---- ---- ---- 135.90 +4.60 131.30 2455 ---- ---- ---- ---- 135.10 +4.50 130.60 2460 ---- ---- ---- ---- 134.40 +4.60 129.80 2465 ---- ---- ---- ---- 133.60 +4.50 129.10 2470 ---- ---- ---- ---- 132.80 +4.50 128.30 2475 ---- ---- ---- ---- 132.10 +4.50 127.60 2480 ---- ---- ---- ---- 131.40 +4.50 126.90 2490 ---- ---- ---- ---- 129.90 +4.40 125.50 2500 ---- ---- ---- ---- 128.50 +4.30 124.20 2510 ---- ---- ---- ---- 127.10 +4.30 122.80 2520 ---- ---- ---- ---- 125.80 +4.30 121.50 2525 ---- ---- ---- ---- 125.10 +4.20 120.90 2530 ---- ---- ---- ---- 124.50 +4.20 120.30 2540 ---- ---- ---- ---- 123.20 +4.20 119.00 2550 ---- ---- ---- ---- 121.90 +4.10 117.80 2560 ---- ---- ---- ---- 120.70 +4.10 116.60 2570 ---- ---- ---- ---- 119.50 +4.00 115.50 2575 ---- ---- ---- ---- 118.90 +4.00 114.90 2600 ---- ---- ---- ---- 116.00 +3.90 112.10 2625 ---- ---- ---- ---- 113.40 +3.90 109.50 2650 ---- ---- ---- ---- 110.80 +3.70 107.10 2675 ---- ---- ---- ---- 108.40 +3.60 104.80 2700 ---- ---- ---- ---- 106.10 +3.50 102.60 2725 ---- ---- ---- ---- 104.00 +3.50 100.50 2750 ---- ---- ---- ---- 101.90 +3.30 98.60 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 836.60 +13.70 822.90 1375 ---- ---- ---- ---- 812.20 +13.40 798.80 1400 ---- ---- ---- ---- 788.10 +13.10 775.00 1425 ---- ---- ---- ---- 764.40 +12.90 751.50 1450 ---- ---- ---- ---- 741.00 +12.70 728.30 1475 ---- ---- ---- ---- 717.90 +12.50 705.40 1500 ---- ---- ---- ---- 695.00 +12.20 682.80 1525 ---- ---- ---- ---- 672.50 +12.00 660.50 1530 ---- ---- ---- ---- 668.00 +11.90 656.10 1540 ---- ---- ---- ---- 659.10 +11.80 647.30 1550 ---- ---- ---- ---- 650.30 +11.80 638.50 1560 ---- ---- ---- ---- 641.40 +11.60 629.80 1570 ---- ---- ---- ---- 632.70 +11.60 621.10 1575 ---- ---- ---- ---- 628.30 +11.60 616.70 1580 ---- ---- ---- ---- 623.90 +11.50 612.40 1590 ---- ---- ---- ---- 615.30 +11.50 603.80 1600 ---- ---- ---- ---- 606.60 +11.40 595.20 1610 ---- ---- ---- ---- 598.00 +11.30 586.70 1620 ---- ---- ---- ---- 589.50 +11.20 578.30 1625 ---- ---- ---- ---- 585.20 +11.20 574.00 1630 ---- ---- ---- ---- 581.00 +11.20 569.80 1635 ---- ---- ---- ---- 576.70 +11.10 565.60 1640 ---- ---- ---- ---- 572.50 +11.10 561.40 1645 ---- ---- ---- ---- 568.30 +11.00 557.30 1650 ---- ---- ---- ---- 564.10 +11.00 553.10 1655 ---- ---- ---- ---- 559.90 +10.90 549.00 1660 ---- ---- ---- ---- 555.70 +10.90 544.80 1665 ---- ---- ---- ---- 551.50 +10.80 540.70 1670 ---- ---- ---- ---- 547.40 +10.80 536.60 1675 ---- ---- ---- ---- 543.20 +10.80 532.40 1680 ---- ---- ---- ---- 539.10 +10.80 528.30 1685 ---- ---- ---- ---- 535.00 +10.70 524.30 1690 ---- ---- ---- ---- 530.80 +10.60 520.20 1695 ---- ---- ---- ---- 526.70 +10.60 516.10 1700 ---- ---- ---- ---- 522.60 +10.50 512.10 1705 ---- ---- ---- ---- 518.60 +10.60 508.00 1710 ---- ---- ---- ---- 514.50 +10.50 504.00 1715 ---- ---- ---- ---- 510.40 +10.40 500.00 1720 ---- ---- ---- ---- 506.40 +10.40 496.00 1725 ---- ---- ---- ---- 502.40 +10.40 492.00 1730 ---- ---- ---- ---- 498.30 +10.30 488.00 1735 ---- ---- ---- ---- 494.30 +10.30 484.00 1740 ---- ---- ---- ---- 490.30 +10.30 480.00 1745 ---- ---- ---- ---- 486.30 +10.20 476.10 1750 ---- ---- ---- ---- 482.40 +10.20 472.20 1755 ---- ---- ---- ---- 478.40 +10.20 468.20 1760 ---- ---- ---- ---- 474.40 +10.10 464.30 1765 ---- ---- ---- ---- 470.50 +10.10 460.40 1770 ---- ---- ---- ---- 466.60 +10.10 456.50 1775 ---- ---- ---- ---- 462.70 +10.00 452.70 1780 ---- ---- ---- ---- 458.80 +10.00 448.80 1785 ---- ---- ---- ---- 454.90 +9.90 445.00 1790 ---- ---- ---- ---- 451.00 +9.90 441.10 1795 ---- ---- ---- ---- 447.20 +9.90 437.30 1800 ---- ---- ---- ---- 443.40 +9.90 433.50 1805 ---- ---- ---- ---- 439.50 +9.80 429.70 1810 ---- ---- ---- ---- 435.70 +9.70 426.00 1815 ---- ---- ---- ---- 431.90 +9.70 422.20 1820 ---- ---- ---- ---- 428.20 +9.70 418.50 1825 ---- ---- ---- ---- 424.40 +9.60 414.80 1830 ---- ---- ---- ---- 420.70 +9.60 411.10 1835 ---- ---- ---- ---- 417.00 +9.60 407.40 1840 ---- ---- ---- ---- 413.30 +9.50 403.80 1845 ---- ---- ---- ---- 409.60 +9.50 400.10 1850 ---- ---- ---- ---- 405.90 +9.40 396.50 1855 ---- ---- ---- ---- 402.30 +9.40 392.90 1860 ---- ---- ---- ---- 398.70 +9.40 389.30 1865 ---- ---- ---- ---- 395.10 +9.30 385.80 1870 ---- ---- ---- ---- 391.50 +9.20 382.30 1875 ---- ---- ---- ---- 388.00 +9.20 378.80 1880 ---- ---- ---- ---- 384.50 +9.20 375.30 1885 ---- ---- ---- ---- 381.00 +9.10 371.90 1890 ---- ---- ---- ---- 377.50 +9.10 368.40 1895 ---- ---- ---- ---- 374.10 +9.10 365.00 1900 ---- ---- ---- ---- 370.70 +9.00 361.70 1905 ---- ---- ---- ---- 367.30 +8.90 358.40 1910 ---- ---- ---- ---- 364.00 +8.90 355.10 1915 ---- ---- ---- ---- 360.70 +8.90 351.80 1920 ---- ---- ---- ---- 357.40 +8.90 348.50 1925 ---- ---- ---- ---- 354.10 +8.80 345.30 1930 ---- ---- ---- ---- 350.90 +8.80 342.10 1935 ---- ---- ---- ---- 347.70 +8.70 339.00 1940 ---- ---- ---- ---- 344.50 +8.60 335.90 1945 ---- ---- ---- ---- 341.40 +8.60 332.80 1950 ---- ---- ---- ---- 338.30 +8.60 329.70 1955 ---- ---- ---- ---- 335.20 +8.60 326.60 1960 ---- ---- ---- ---- 332.10 +8.50 323.60 1965 ---- ---- ---- ---- 329.10 +8.50 320.60 1970 ---- ---- ---- ---- 326.10 +8.50 317.60 1975 ---- ---- ---- ---- 323.10 +8.40 314.70 1980 ---- ---- ---- ---- 320.10 +8.30 311.80 1985 ---- ---- ---- ---- 317.20 +8.30 308.90 1990 ---- ---- ---- ---- 314.30 +8.30 306.00 1995 ---- ---- ---- ---- 311.40 +8.20 303.20 2000 ---- ---- ---- ---- 308.50 +8.20 300.30 2005 ---- ---- ---- ---- 305.70 +8.20 297.50 2010 ---- ---- ---- ---- 302.80 +8.00 294.80 2015 ---- ---- ---- ---- 300.00 +8.00 292.00 2020 ---- ---- ---- ---- 297.30 +8.00 289.30 2025 ---- ---- ---- ---- 294.50 +7.90 286.60 2030 ---- ---- ---- ---- 291.80 +7.90 283.90 2035 ---- ---- ---- ---- 289.10 +7.80 281.30 2040 ---- ---- ---- ---- 286.40 +7.70 278.70 2045 ---- ---- ---- ---- 283.80 +7.70 276.10 2050 ---- ---- ---- ---- 281.20 +7.70 273.50 2055 ---- ---- ---- ---- 278.70 +7.70 271.00 2060 ---- ---- ---- ---- 276.10 +7.60 268.50 2065 ---- ---- ---- ---- 273.60 +7.50 266.10 2070 ---- ---- ---- ---- 271.20 +7.50 263.70 2075 ---- ---- ---- ---- 268.80 +7.50 261.30 2080 ---- ---- ---- ---- 266.40 +7.50 258.90 2085 ---- ---- ---- ---- 264.00 +7.40 256.60 2090 ---- ---- ---- ---- 261.70 +7.30 254.40 2095 ---- ---- ---- ---- 259.40 +7.30 252.10 2100 ---- ---- ---- ---- 257.20 +7.30 249.90 2105 ---- ---- ---- ---- 255.00 +7.30 247.70 2110 ---- ---- ---- ---- 252.80 +7.20 245.60 2115 ---- ---- ---- ---- 250.60 +7.20 243.40 2120 ---- ---- ---- ---- 248.40 +7.10 241.30 2125 ---- ---- ---- ---- 246.30 +7.00 239.30 2130 ---- ---- ---- ---- 244.20 +7.00 237.20 2135 ---- ---- ---- ---- 242.20 +7.00 235.20 2140 ---- ---- ---- ---- 240.10 +6.90 233.20 2145 ---- ---- ---- ---- 238.10 +6.90 231.20 2150 ---- ---- ---- ---- 236.20 +6.90 229.30 2155 ---- ---- ---- ---- 234.20 +6.80 227.40 2160 ---- ---- ---- ---- 232.30 +6.80 225.50 2165 ---- ---- ---- ---- 230.40 +6.70 223.70 2170 ---- ---- ---- ---- 228.50 +6.70 221.80 2175 ---- ---- ---- ---- 226.70 +6.70 220.00 2180 ---- ---- ---- ---- 224.90 +6.60 218.30 2185 ---- ---- ---- ---- 223.10 +6.60 216.50 2190 ---- ---- ---- ---- 221.30 +6.50 214.80 2195 ---- ---- ---- ---- 219.60 +6.50 213.10 2200 ---- ---- ---- ---- 217.90 +6.40 211.50 2205 ---- ---- ---- ---- 216.20 +6.40 209.80 2210 ---- ---- ---- ---- 214.60 +6.40 208.20 2215 ---- ---- ---- ---- 213.00 +6.40 206.60 2220 ---- ---- ---- ---- 211.40 +6.30 205.10 2225 ---- ---- ---- ---- 209.80 +6.20 203.60 2230 ---- ---- ---- ---- 208.30 +6.20 202.10 2235 ---- ---- ---- ---- 206.80 +6.20 200.60 2240 ---- ---- ---- ---- 205.30 +6.20 199.10 2245 ---- ---- ---- ---- 203.80 +6.10 197.70 2250 ---- ---- ---- ---- 202.40 +6.10 196.30 2255 ---- ---- ---- ---- 201.00 +6.10 194.90 2260 ---- ---- ---- ---- 199.60 +6.00 193.60 2265 ---- ---- ---- ---- 198.20 +5.90 192.30 2270 ---- ---- ---- ---- 196.90 +6.00 190.90 2275 ---- ---- ---- ---- 195.50 +5.80 189.70 2280 ---- ---- ---- ---- 194.20 +5.80 188.40 2285 ---- ---- ---- ---- 192.90 +5.80 187.10 2290 ---- ---- ---- ---- 191.70 +5.80 185.90 2295 ---- ---- ---- ---- 190.40 +5.70 184.70 2300 ---- ---- ---- ---- 189.20 +5.70 183.50 2305 ---- ---- ---- ---- 188.00 +5.70 182.30 2310 ---- ---- ---- ---- 186.80 +5.60 181.20 2315 ---- ---- ---- ---- 185.70 +5.70 180.00 2320 ---- ---- ---- ---- 184.50 +5.60 178.90 2325 ---- ---- ---- ---- 183.40 +5.60 177.80 2330 ---- ---- ---- ---- 182.20 +5.50 176.70 2335 ---- ---- ---- ---- 181.10 +5.40 175.70 2340 ---- ---- ---- ---- 180.10 +5.50 174.60 2345 ---- ---- ---- ---- 179.00 +5.40 173.60 2350 ---- ---- ---- ---- 177.90 +5.40 172.50 2355 ---- ---- ---- ---- 176.90 +5.40 171.50 2360 ---- ---- ---- ---- 175.90 +5.40 170.50 2365 ---- ---- ---- ---- 174.80 +5.30 169.50 2370 ---- ---- ---- ---- 173.80 +5.20 168.60 2375 ---- ---- ---- ---- 172.80 +5.20 167.60 2380 ---- ---- ---- ---- 171.90 +5.20 166.70 2385 ---- ---- ---- ---- 170.90 +5.20 165.70 2390 ---- ---- ---- ---- 169.90 +5.10 164.80 2395 ---- ---- ---- ---- 169.00 +5.10 163.90 2400 ---- ---- ---- ---- 168.10 +5.10 163.00 2405 ---- ---- ---- ---- 167.20 +5.10 162.10 2410 ---- ---- ---- ---- 166.30 +5.10 161.20 2415 ---- ---- ---- ---- 165.40 +5.10 160.30 2420 ---- ---- ---- ---- 164.50 +5.00 159.50 2425 ---- ---- ---- ---- 163.60 +5.00 158.60 2430 ---- ---- ---- ---- 162.70 +4.90 157.80 2435 ---- ---- ---- ---- 161.90 +4.90 157.00 2440 ---- ---- ---- ---- 161.00 +4.90 156.10 2445 ---- ---- ---- ---- 160.20 +4.90 155.30 2450 ---- ---- ---- ---- 159.30 +4.80 154.50 2455 ---- ---- ---- ---- 158.50 +4.80 153.70 2460 ---- ---- ---- ---- 157.70 +4.80 152.90 2465 ---- ---- ---- ---- 156.90 +4.70 152.20 2470 ---- ---- ---- ---- 156.10 +4.70 151.40 2475 ---- ---- ---- ---- 155.30 +4.70 150.60 2480 ---- ---- ---- ---- 154.50 +4.60 149.90 2485 ---- ---- ---- ---- 153.80 +4.70 149.10 2490 ---- ---- ---- ---- 153.00 +4.60 148.40 2495 ---- ---- ---- ---- 152.30 +4.60 147.70 2500 ---- ---- ---- ---- 151.50 +4.60 146.90 2510 ---- ---- ---- ---- 150.10 +4.60 145.50 2520 ---- ---- ---- ---- 148.60 +4.50 144.10 2525 ---- ---- ---- ---- 147.90 +4.40 143.50 2530 ---- ---- ---- ---- 147.20 +4.40 142.80 2540 ---- ---- ---- ---- 145.90 +4.40 141.50 2550 ---- ---- ---- ---- 144.50 +4.30 140.20 2560 ---- ---- ---- ---- 143.20 +4.30 138.90 2570 ---- ---- ---- ---- 141.90 +4.20 137.70 2575 ---- ---- ---- ---- 141.30 +4.20 137.10 2580 ---- ---- ---- ---- 140.70 +4.20 136.50 2590 ---- ---- ---- ---- 139.50 +4.20 135.30 2600 ---- ---- ---- ---- 138.30 +4.20 134.10 2625 ---- ---- ---- ---- 135.40 +4.10 131.30 2650 ---- ---- ---- ---- 132.60 +3.90 128.70 2675 ---- ---- ---- ---- 130.10 +3.90 126.20 2700 ---- ---- ---- ---- 127.60 +3.80 123.80 2725 ---- ---- ---- ---- 125.30 +3.70 121.60 2750 ---- ---- ---- ---- 123.10 +3.70 119.40 2775 ---- ---- ---- ---- 121.00 +3.60 117.40 2800 ---- ---- ---- ---- 119.00 +3.50 115.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 852.30 +13.30 839.00 1375 ---- ---- ---- ---- 828.30 +13.00 815.30 1400 ---- ---- ---- ---- 804.70 +12.70 792.00 1425 ---- ---- ---- ---- 781.40 +12.50 768.90 1450 ---- ---- ---- ---- 758.40 +12.20 746.20 1475 ---- ---- ---- ---- 735.70 +12.00 723.70 1500 ---- ---- ---- ---- 713.30 +11.80 701.50 1525 ---- ---- ---- ---- 691.10 +11.60 679.50 1550 ---- ---- ---- ---- 669.20 +11.40 657.80 1560 ---- ---- ---- ---- 660.60 +11.30 649.30 1570 ---- ---- ---- ---- 651.90 +11.20 640.70 1575 ---- ---- ---- ---- 647.60 +11.20 636.40 1580 ---- ---- ---- ---- 643.30 +11.10 632.20 1590 ---- ---- ---- ---- 634.80 +11.10 623.70 1600 ---- ---- ---- ---- 626.30 +11.00 615.30 1610 ---- ---- ---- ---- 617.80 +10.90 606.90 1620 ---- ---- ---- ---- 609.40 +10.90 598.50 1625 ---- ---- ---- ---- 605.20 +10.80 594.40 1630 ---- ---- ---- ---- 601.00 +10.80 590.20 1640 ---- ---- ---- ---- 592.70 +10.70 582.00 1650 ---- ---- ---- ---- 584.40 +10.70 573.70 1655 ---- ---- ---- ---- 580.20 +10.60 569.60 1660 ---- ---- ---- ---- 576.10 +10.60 565.50 1665 ---- ---- ---- ---- 572.00 +10.50 561.50 1670 ---- ---- ---- ---- 567.90 +10.50 557.40 1675 ---- ---- ---- ---- 563.80 +10.50 553.30 1680 ---- ---- ---- ---- 559.70 +10.40 549.30 1685 ---- ---- ---- ---- 555.60 +10.30 545.30 1690 ---- ---- ---- ---- 551.60 +10.40 541.20 1695 ---- ---- ---- ---- 547.50 +10.30 537.20 1700 ---- ---- ---- ---- 543.50 +10.30 533.20 1705 ---- ---- ---- ---- 539.40 +10.20 529.20 1710 ---- ---- ---- ---- 535.40 +10.20 525.20 1715 ---- ---- ---- ---- 531.40 +10.10 521.30 1720 ---- ---- ---- ---- 527.40 +10.10 517.30 1725 ---- ---- ---- ---- 523.40 +10.00 513.40 1730 ---- ---- ---- ---- 519.40 +10.00 509.40 1735 ---- ---- ---- ---- 515.50 +10.00 505.50 1740 ---- ---- ---- ---- 511.50 +9.90 501.60 1745 ---- ---- ---- ---- 507.60 +9.90 497.70 1750 ---- ---- ---- ---- 503.60 +9.80 493.80 1755 ---- ---- ---- ---- 499.70 +9.80 489.90 1760 ---- ---- ---- ---- 495.80 +9.80 486.00 1765 ---- ---- ---- ---- 491.90 +9.80 482.10 1770 ---- ---- ---- ---- 488.00 +9.70 478.30 1775 ---- ---- ---- ---- 484.20 +9.80 474.40 1780 ---- ---- ---- ---- 480.30 +9.70 470.60 1785 ---- ---- ---- ---- 476.50 +9.70 466.80 1790 ---- ---- ---- ---- 472.60 +9.60 463.00 1795 ---- ---- ---- ---- 468.80 +9.60 459.20 1800 ---- ---- ---- ---- 465.00 +9.50 455.50 1805 ---- ---- ---- ---- 461.20 +9.50 451.70 1810 ---- ---- ---- ---- 457.40 +9.40 448.00 1815 ---- ---- ---- ---- 453.70 +9.50 444.20 1820 ---- ---- ---- ---- 449.90 +9.40 440.50 1825 ---- ---- ---- ---- 446.20 +9.40 436.80 1830 ---- ---- ---- ---- 442.50 +9.40 433.10 1835 ---- ---- ---- ---- 438.80 +9.30 429.50 1840 ---- ---- ---- ---- 435.10 +9.30 425.80 1845 ---- ---- ---- ---- 431.40 +9.20 422.20 1850 ---- ---- ---- ---- 427.80 +9.20 418.60 1855 ---- ---- ---- ---- 424.10 +9.10 415.00 1860 ---- ---- ---- ---- 420.50 +9.10 411.40 1865 ---- ---- ---- ---- 416.90 +9.00 407.90 1870 ---- ---- ---- ---- 413.40 +9.10 404.30 1875 ---- ---- ---- ---- 409.80 +9.00 400.80 1880 ---- ---- ---- ---- 406.30 +8.90 397.40 1885 ---- ---- ---- ---- 402.80 +8.90 393.90 1890 ---- ---- ---- ---- 399.40 +8.90 390.50 1895 ---- ---- ---- ---- 395.90 +8.80 387.10 1900 ---- ---- ---- ---- 392.50 +8.80 383.70 1905 ---- ---- ---- ---- 389.10 +8.80 380.30 1910 ---- ---- ---- ---- 385.70 +8.70 377.00 1915 ---- ---- ---- ---- 382.40 +8.70 373.70 1920 ---- ---- ---- ---- 379.10 +8.60 370.50 1925 ---- ---- ---- ---- 375.80 +8.60 367.20 1930 ---- ---- ---- ---- 372.60 +8.60 364.00 1935 ---- ---- ---- ---- 369.40 +8.60 360.80 1940 ---- ---- ---- ---- 366.20 +8.50 357.70 1945 ---- ---- ---- ---- 363.00 +8.40 354.60 1950 ---- ---- ---- ---- 359.90 +8.40 351.50 1955 ---- ---- ---- ---- 356.80 +8.40 348.40 1960 ---- ---- ---- ---- 353.70 +8.30 345.40 1965 ---- ---- ---- ---- 350.70 +8.30 342.40 1970 ---- ---- ---- ---- 347.70 +8.30 339.40 1975 ---- ---- ---- ---- 344.70 +8.20 336.50 1980 ---- ---- ---- ---- 341.70 +8.20 333.50 1985 ---- ---- ---- ---- 338.70 +8.10 330.60 1990 ---- ---- ---- ---- 335.80 +8.10 327.70 1995 ---- ---- ---- ---- 332.90 +8.00 324.90 2000 ---- ---- ---- ---- 330.10 +8.00 322.10 2005 ---- ---- ---- ---- 327.20 +7.90 319.30 2010 ---- ---- ---- ---- 324.40 +7.90 316.50 2015 ---- ---- ---- ---- 321.60 +7.90 313.70 2020 ---- ---- ---- ---- 318.80 +7.80 311.00 2025 ---- ---- ---- ---- 316.00 +7.80 308.20 2030 ---- ---- ---- ---- 313.30 +7.70 305.60 2035 ---- ---- ---- ---- 310.60 +7.70 302.90 2040 ---- ---- ---- ---- 307.90 +7.70 300.20 2045 ---- ---- ---- ---- 305.30 +7.70 297.60 2050 ---- ---- ---- ---- 302.60 +7.60 295.00 2055 ---- ---- ---- ---- 300.00 +7.50 292.50 2060 ---- ---- ---- ---- 297.50 +7.50 290.00 2065 ---- ---- ---- ---- 294.90 +7.40 287.50 2070 ---- ---- ---- ---- 292.40 +7.40 285.00 2075 ---- ---- ---- ---- 290.00 +7.40 282.60 2080 ---- ---- ---- ---- 287.50 +7.30 280.20 2085 ---- ---- ---- ---- 285.10 +7.30 277.80 2090 ---- ---- ---- ---- 282.80 +7.30 275.50 2095 ---- ---- ---- ---- 280.50 +7.30 273.20 2100 ---- ---- ---- ---- 278.20 +7.20 271.00 2105 ---- ---- ---- ---- 275.90 +7.10 268.80 2110 ---- ---- ---- ---- 273.70 +7.10 266.60 2115 ---- ---- ---- ---- 271.50 +7.10 264.40 2120 ---- ---- ---- ---- 269.30 +7.00 262.30 2125 ---- ---- ---- ---- 267.20 +7.00 260.20 2130 ---- ---- ---- ---- 265.10 +7.00 258.10 2135 ---- ---- ---- ---- 263.00 +6.90 256.10 2140 ---- ---- ---- ---- 260.90 +6.80 254.10 2145 ---- ---- ---- ---- 258.90 +6.80 252.10 2150 ---- ---- ---- ---- 256.90 +6.80 250.10 2155 ---- ---- ---- ---- 254.90 +6.80 248.10 2160 ---- ---- ---- ---- 253.00 +6.80 246.20 2165 ---- ---- ---- ---- 251.00 +6.70 244.30 2170 ---- ---- ---- ---- 249.10 +6.60 242.50 2175 ---- ---- ---- ---- 247.30 +6.60 240.70 2180 ---- ---- ---- ---- 245.40 +6.50 238.90 2185 ---- ---- ---- ---- 243.60 +6.50 237.10 2190 ---- ---- ---- ---- 241.80 +6.50 235.30 2195 ---- ---- ---- ---- 240.10 +6.50 233.60 2200 ---- ---- ---- ---- 238.30 +6.40 231.90 2205 ---- ---- ---- ---- 236.60 +6.40 230.20 2210 ---- ---- ---- ---- 235.00 +6.40 228.60 2215 ---- ---- ---- ---- 233.30 +6.30 227.00 2220 ---- ---- ---- ---- 231.70 +6.30 225.40 2225 ---- ---- ---- ---- 230.10 +6.30 223.80 2230 ---- ---- ---- ---- 228.50 +6.20 222.30 2235 ---- ---- ---- ---- 227.00 +6.20 220.80 2240 ---- ---- ---- ---- 225.50 +6.20 219.30 2245 ---- ---- ---- ---- 224.00 +6.10 217.90 2250 ---- ---- ---- ---- 222.50 +6.10 216.40 2255 ---- ---- ---- ---- 221.10 +6.10 215.00 2260 ---- ---- ---- ---- 219.70 +6.00 213.70 2265 ---- ---- ---- ---- 218.30 +6.00 212.30 2270 ---- ---- ---- ---- 216.90 +5.90 211.00 2275 ---- ---- ---- ---- 215.60 +5.90 209.70 2280 ---- ---- ---- ---- 214.30 +5.90 208.40 2285 ---- ---- ---- ---- 213.00 +5.90 207.10 2290 ---- ---- ---- ---- 211.70 +5.80 205.90 2295 ---- ---- ---- ---- 210.40 +5.80 204.60 2300 ---- ---- ---- ---- 209.20 +5.80 203.40 2305 ---- ---- ---- ---- 208.00 +5.80 202.20 2310 ---- ---- ---- ---- 206.80 +5.70 201.10 2315 ---- ---- ---- ---- 205.60 +5.70 199.90 2320 ---- ---- ---- ---- 204.40 +5.60 198.80 2325 ---- ---- ---- ---- 203.30 +5.60 197.70 2330 ---- ---- ---- ---- 202.10 +5.50 196.60 2335 ---- ---- ---- ---- 201.00 +5.50 195.50 2340 ---- ---- ---- ---- 199.90 +5.50 194.40 2345 ---- ---- ---- ---- 198.80 +5.40 193.40 2350 ---- ---- ---- ---- 197.80 +5.50 192.30 2355 ---- ---- ---- ---- 196.70 +5.40 191.30 2360 ---- ---- ---- ---- 195.70 +5.40 190.30 2365 ---- ---- ---- ---- 194.70 +5.40 189.30 2370 ---- ---- ---- ---- 193.70 +5.40 188.30 2375 ---- ---- ---- ---- 192.70 +5.30 187.40 2380 ---- ---- ---- ---- 191.70 +5.30 186.40 2385 ---- ---- ---- ---- 190.70 +5.20 185.50 2390 ---- ---- ---- ---- 189.80 +5.30 184.50 2395 ---- ---- ---- ---- 188.80 +5.20 183.60 2400 ---- ---- ---- ---- 187.90 +5.20 182.70 2405 ---- ---- ---- ---- 187.00 +5.20 181.80 2410 ---- ---- ---- ---- 186.10 +5.10 181.00 2415 ---- ---- ---- ---- 185.20 +5.10 180.10 2420 ---- ---- ---- ---- 184.30 +5.00 179.30 2425 ---- ---- ---- ---- 183.50 +5.10 178.40 2430 ---- ---- ---- ---- 182.60 +5.00 177.60 2435 ---- ---- ---- ---- 181.80 +5.00 176.80 2440 ---- ---- ---- ---- 180.90 +5.00 175.90 2445 ---- ---- ---- ---- 180.10 +5.00 175.10 2450 ---- ---- ---- ---- 179.30 +4.90 174.40 2455 ---- ---- ---- ---- 178.50 +4.90 173.60 2460 ---- ---- ---- ---- 177.70 +4.90 172.80 2465 ---- ---- ---- ---- 176.90 +4.90 172.00 2470 ---- ---- ---- ---- 176.10 +4.80 171.30 2475 ---- ---- ---- ---- 175.40 +4.80 170.60 2480 ---- ---- ---- ---- 174.60 +4.80 169.80 2485 ---- ---- ---- ---- 173.90 +4.80 169.10 2490 ---- ---- ---- ---- 173.10 +4.70 168.40 2495 ---- ---- ---- ---- 172.40 +4.70 167.70 2500 ---- ---- ---- ---- 171.70 +4.70 167.00 2505 ---- ---- ---- ---- 171.00 +4.70 166.30 2510 ---- ---- ---- ---- 170.30 +4.70 165.60 2515 ---- ---- ---- ---- 169.60 +4.70 164.90 2520 ---- ---- ---- ---- 168.90 +4.60 164.30 2525 ---- ---- ---- ---- 168.20 +4.60 163.60 2530 ---- ---- ---- ---- 167.50 +4.60 162.90 2540 ---- ---- ---- ---- 166.20 +4.50 161.70 2550 ---- ---- ---- ---- 164.90 +4.50 160.40 2560 ---- ---- ---- ---- 163.60 +4.40 159.20 2570 ---- ---- ---- ---- 162.40 +4.40 158.00 2575 ---- ---- ---- ---- 161.80 +4.40 157.40 2580 ---- ---- ---- ---- 161.20 +4.40 156.80 2590 ---- ---- ---- ---- 160.00 +4.30 155.70 2600 ---- ---- ---- ---- 158.90 +4.40 154.50 2610 ---- ---- ---- ---- 157.70 +4.20 153.50 2625 ---- ---- ---- ---- 156.10 +4.20 151.90 2650 ---- ---- ---- ---- 153.40 +4.10 149.30 2675 ---- ---- ---- ---- 151.00 +4.10 146.90 2700 ---- ---- ---- ---- 148.60 +4.00 144.60 2725 ---- ---- ---- ---- 146.40 +3.90 142.50 2750 ---- ---- ---- ---- 144.30 +3.90 140.40 2775 ---- ---- ---- ---- 142.30 +3.80 138.50 2800 ---- ---- ---- ---- 140.40 +3.70 136.70 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 852.50 +12.70 839.80 1400 ---- ---- ---- ---- 829.20 +12.40 816.80 1425 ---- ---- ---- ---- 806.30 +12.20 794.10 1450 ---- ---- ---- ---- 783.60 +11.90 771.70 1475 ---- ---- ---- ---- 761.20 +11.70 749.50 1500 ---- ---- ---- ---- 739.00 +11.50 727.50 1525 ---- ---- ---- ---- 717.20 +11.30 705.90 1550 ---- ---- ---- ---- 695.50 +11.10 684.40 1570 ---- ---- ---- ---- 678.40 +10.90 667.50 1575 ---- ---- ---- ---- 674.20 +10.90 663.30 1580 ---- ---- ---- ---- 669.90 +10.80 659.10 1590 ---- ---- ---- ---- 661.50 +10.80 650.70 1600 ---- ---- ---- ---- 653.00 +10.70 642.30 1610 ---- ---- ---- ---- 644.70 +10.70 634.00 1620 ---- ---- ---- ---- 636.30 +10.50 625.80 1625 ---- ---- ---- ---- 632.20 +10.60 621.60 1630 ---- ---- ---- ---- 628.00 +10.50 617.50 1640 ---- ---- ---- ---- 619.80 +10.40 609.40 1650 ---- ---- ---- ---- 611.50 +10.30 601.20 1660 ---- ---- ---- ---- 603.40 +10.30 593.10 1670 ---- ---- ---- ---- 595.20 +10.20 585.00 1675 ---- ---- ---- ---- 591.20 +10.20 581.00 1680 ---- ---- ---- ---- 587.10 +10.10 577.00 1685 ---- ---- ---- ---- 583.10 +10.10 573.00 1690 ---- ---- ---- ---- 579.00 +10.00 569.00 1695 ---- ---- ---- ---- 575.00 +10.00 565.00 1700 ---- ---- ---- ---- 571.00 +10.00 561.00 1705 ---- ---- ---- ---- 567.00 +9.90 557.10 1710 ---- ---- ---- ---- 563.00 +9.90 553.10 1715 ---- ---- ---- ---- 559.00 +9.80 549.20 1720 ---- ---- ---- ---- 555.10 +9.90 545.20 1725 ---- ---- ---- ---- 551.10 +9.80 541.30 1730 ---- ---- ---- ---- 547.20 +9.80 537.40 1735 ---- ---- ---- ---- 543.20 +9.70 533.50 1740 ---- ---- ---- ---- 539.30 +9.70 529.60 1745 ---- ---- ---- ---- 535.40 +9.70 525.70 1750 ---- ---- ---- ---- 531.50 +9.70 521.80 1755 ---- ---- ---- ---- 527.60 +9.60 518.00 1760 ---- ---- ---- ---- 523.70 +9.60 514.10 1765 ---- ---- ---- ---- 519.80 +9.60 510.20 1770 ---- ---- ---- ---- 515.90 +9.50 506.40 1775 ---- ---- ---- ---- 512.10 +9.50 502.60 1780 ---- ---- ---- ---- 508.20 +9.40 498.80 1785 ---- ---- ---- ---- 504.40 +9.40 495.00 1790 ---- ---- ---- ---- 500.60 +9.40 491.20 1795 ---- ---- ---- ---- 496.70 +9.30 487.40 1800 ---- ---- ---- ---- 492.90 +9.30 483.60 1805 ---- ---- ---- ---- 489.20 +9.30 479.90 1810 ---- ---- ---- ---- 485.40 +9.30 476.10 1815 ---- ---- ---- ---- 481.60 +9.20 472.40 1820 ---- ---- ---- ---- 477.90 +9.20 468.70 1825 ---- ---- ---- ---- 474.10 +9.10 465.00 1830 ---- ---- ---- ---- 470.40 +9.10 461.30 1835 ---- ---- ---- ---- 466.70 +9.10 457.60 1840 ---- ---- ---- ---- 463.00 +9.00 454.00 1845 ---- ---- ---- ---- 459.30 +9.00 450.30 1850 ---- ---- ---- ---- 455.70 +9.00 446.70 1855 ---- ---- ---- ---- 452.00 +8.90 443.10 1860 ---- ---- ---- ---- 448.40 +8.90 439.50 1865 ---- ---- ---- ---- 444.70 +8.80 435.90 1870 ---- ---- ---- ---- 441.10 +8.80 432.30 1875 ---- ---- ---- ---- 437.60 +8.80 428.80 1880 ---- ---- ---- ---- 434.00 +8.80 425.20 1885 ---- ---- ---- ---- 430.50 +8.80 421.70 1890 ---- ---- ---- ---- 426.90 +8.70 418.20 1895 ---- ---- ---- ---- 423.40 +8.60 414.80 1900 ---- ---- ---- ---- 420.00 +8.70 411.30 1905 ---- ---- ---- ---- 416.50 +8.60 407.90 1910 ---- ---- ---- ---- 413.10 +8.60 404.50 1915 ---- ---- ---- ---- 409.70 +8.50 401.20 1920 ---- ---- ---- ---- 406.30 +8.50 397.80 1925 ---- ---- ---- ---- 403.00 +8.50 394.50 1930 ---- ---- ---- ---- 399.60 +8.40 391.20 1935 ---- ---- ---- ---- 396.30 +8.30 388.00 1940 ---- ---- ---- ---- 393.10 +8.40 384.70 1945 ---- ---- ---- ---- 389.80 +8.30 381.50 1950 ---- ---- ---- ---- 386.60 +8.20 378.40 1955 ---- ---- ---- ---- 383.50 +8.30 375.20 1960 ---- ---- ---- ---- 380.30 +8.20 372.10 1965 ---- ---- ---- ---- 377.20 +8.20 369.00 1970 ---- ---- ---- ---- 374.10 +8.10 366.00 1975 ---- ---- ---- ---- 371.10 +8.10 363.00 1980 ---- ---- ---- ---- 368.00 +8.00 360.00 1985 ---- ---- ---- ---- 365.00 +8.00 357.00 1990 ---- ---- ---- ---- 362.00 +7.90 354.10 1995 ---- ---- ---- ---- 359.10 +8.00 351.10 2000 ---- ---- ---- ---- 356.20 +8.00 348.20 2005 ---- ---- ---- ---- 353.30 +7.90 345.40 2010 ---- ---- ---- ---- 350.40 +7.90 342.50 2015 ---- ---- ---- ---- 347.50 +7.80 339.70 2020 ---- ---- ---- ---- 344.70 +7.80 336.90 2025 ---- ---- ---- ---- 341.90 +7.70 334.20 2030 ---- ---- ---- ---- 339.10 +7.70 331.40 2035 ---- ---- ---- ---- 336.40 +7.70 328.70 2040 ---- ---- ---- ---- 333.60 +7.60 326.00 2045 ---- ---- ---- ---- 330.90 +7.60 323.30 2050 ---- ---- ---- ---- 328.20 +7.50 320.70 2055 ---- ---- ---- ---- 325.50 +7.50 318.00 2060 ---- ---- ---- ---- 322.90 +7.50 315.40 2065 ---- ---- ---- ---- 320.30 +7.50 312.80 2070 ---- ---- ---- ---- 317.70 +7.40 310.30 2075 ---- ---- ---- ---- 315.10 +7.30 307.80 2080 ---- ---- ---- ---- 312.60 +7.30 305.30 2085 ---- ---- ---- ---- 310.10 +7.30 302.80 2090 ---- ---- ---- ---- 307.60 +7.20 300.40 2095 ---- ---- ---- ---- 305.20 +7.30 297.90 2100 ---- ---- ---- ---- 302.70 +7.10 295.60 2105 ---- ---- ---- ---- 300.40 +7.10 293.30 2110 ---- ---- ---- ---- 298.00 +7.00 291.00 2115 ---- ---- ---- ---- 295.80 +7.10 288.70 2120 ---- ---- ---- ---- 293.50 +7.00 286.50 2125 ---- ---- ---- ---- 291.30 +7.00 284.30 2130 ---- ---- ---- ---- 289.10 +7.00 282.10 2135 ---- ---- ---- ---- 286.90 +6.90 280.00 2140 ---- ---- ---- ---- 284.80 +6.90 277.90 2145 ---- ---- ---- ---- 282.70 +6.90 275.80 2150 ---- ---- ---- ---- 280.60 +6.80 273.80 2155 ---- ---- ---- ---- 278.50 +6.70 271.80 2160 ---- ---- ---- ---- 276.50 +6.70 269.80 2165 ---- ---- ---- ---- 274.50 +6.70 267.80 2170 ---- ---- ---- ---- 272.50 +6.60 265.90 2175 ---- ---- ---- ---- 270.60 +6.60 264.00 2180 ---- ---- ---- ---- 268.70 +6.60 262.10 2185 ---- ---- ---- ---- 266.80 +6.60 260.20 2190 ---- ---- ---- ---- 264.90 +6.50 258.40 2195 ---- ---- ---- ---- 263.10 +6.50 256.60 2200 ---- ---- ---- ---- 261.30 +6.50 254.80 2205 ---- ---- ---- ---- 259.50 +6.40 253.10 2210 ---- ---- ---- ---- 257.70 +6.40 251.30 2215 ---- ---- ---- ---- 256.00 +6.40 249.60 2220 ---- ---- ---- ---- 254.30 +6.30 248.00 2225 ---- ---- ---- ---- 252.60 +6.30 246.30 2230 ---- ---- ---- ---- 251.00 +6.30 244.70 2235 ---- ---- ---- ---- 249.30 +6.20 243.10 2240 ---- ---- ---- ---- 247.70 +6.10 241.60 2245 ---- ---- ---- ---- 246.20 +6.20 240.00 2250 ---- ---- ---- ---- 244.60 +6.10 238.50 2255 ---- ---- ---- ---- 243.10 +6.10 237.00 2260 ---- ---- ---- ---- 241.60 +6.00 235.60 2265 ---- ---- ---- ---- 240.20 +6.10 234.10 2270 ---- ---- ---- ---- 238.70 +6.00 232.70 2275 ---- ---- ---- ---- 237.30 +5.90 231.40 2280 ---- ---- ---- ---- 235.90 +5.90 230.00 2285 ---- ---- ---- ---- 234.60 +5.90 228.70 2290 ---- ---- ---- ---- 233.20 +5.80 227.40 2295 ---- ---- ---- ---- 231.90 +5.80 226.10 2300 ---- ---- ---- ---- 230.60 +5.80 224.80 2305 ---- ---- ---- ---- 229.40 +5.80 223.60 2310 ---- ---- ---- ---- 228.10 +5.70 222.40 2315 ---- ---- ---- ---- 226.90 +5.70 221.20 2320 ---- ---- ---- ---- 225.70 +5.70 220.00 2325 ---- ---- ---- ---- 224.50 +5.70 218.80 2330 ---- ---- ---- ---- 223.30 +5.60 217.70 2335 ---- ---- ---- ---- 222.20 +5.60 216.60 2340 ---- ---- ---- ---- 221.10 +5.60 215.50 2345 ---- ---- ---- ---- 219.90 +5.50 214.40 2350 ---- ---- ---- ---- 218.80 +5.50 213.30 2355 ---- ---- ---- ---- 217.80 +5.50 212.30 2360 ---- ---- ---- ---- 216.70 +5.50 211.20 2365 ---- ---- ---- ---- 215.70 +5.50 210.20 2370 ---- ---- ---- ---- 214.60 +5.40 209.20 2375 ---- ---- ---- ---- 213.60 +5.40 208.20 2380 ---- ---- ---- ---- 212.60 +5.30 207.30 2385 ---- ---- ---- ---- 211.60 +5.30 206.30 2390 ---- ---- ---- ---- 210.60 +5.30 205.30 2395 ---- ---- ---- ---- 209.70 +5.30 204.40 2400 ---- ---- ---- ---- 208.70 +5.20 203.50 2405 ---- ---- ---- ---- 207.80 +5.20 202.60 2410 ---- ---- ---- ---- 206.90 +5.20 201.70 2415 ---- ---- ---- ---- 206.00 +5.20 200.80 2420 ---- ---- ---- ---- 205.10 +5.20 199.90 2425 ---- ---- ---- ---- 204.20 +5.10 199.10 2430 ---- ---- ---- ---- 203.30 +5.10 198.20 2435 ---- ---- ---- ---- 202.50 +5.10 197.40 2440 ---- ---- ---- ---- 201.60 +5.10 196.50 2445 ---- ---- ---- ---- 200.80 +5.10 195.70 2450 ---- ---- ---- ---- 199.90 +5.00 194.90 2455 ---- ---- ---- ---- 199.10 +5.00 194.10 2460 ---- ---- ---- ---- 198.30 +5.00 193.30 2465 ---- ---- ---- ---- 197.50 +5.00 192.50 2470 ---- ---- ---- ---- 196.70 +5.00 191.70 2475 ---- ---- ---- ---- 195.90 +4.90 191.00 2480 ---- ---- ---- ---- 195.10 +4.90 190.20 2485 ---- ---- ---- ---- 194.30 +4.80 189.50 2490 ---- ---- ---- ---- 193.60 +4.90 188.70 2495 ---- ---- ---- ---- 192.80 +4.80 188.00 2500 ---- ---- ---- ---- 192.00 +4.80 187.20 2505 ---- ---- ---- ---- 191.30 +4.80 186.50 2510 ---- ---- ---- ---- 190.60 +4.80 185.80 2515 ---- ---- ---- ---- 189.80 +4.70 185.10 2520 ---- ---- ---- ---- 189.10 +4.70 184.40 2525 ---- ---- ---- ---- 188.40 +4.70 183.70 2530 ---- ---- ---- ---- 187.70 +4.70 183.00 2535 ---- ---- ---- ---- 187.00 +4.60 182.40 2540 ---- ---- ---- ---- 186.30 +4.60 181.70 2550 ---- ---- ---- ---- 185.00 +4.60 180.40 2560 ---- ---- ---- ---- 183.70 +4.60 179.10 2570 ---- ---- ---- ---- 182.40 +4.60 177.80 2575 ---- ---- ---- ---- 181.70 +4.50 177.20 2580 ---- ---- ---- ---- 181.10 +4.50 176.60 2590 ---- ---- ---- ---- 179.90 +4.50 175.40 2600 ---- ---- ---- ---- 178.70 +4.50 174.20 2610 ---- ---- ---- ---- 177.50 +4.40 173.10 2620 ---- ---- ---- ---- 176.30 +4.30 172.00 2625 ---- ---- ---- ---- 175.70 +4.30 171.40 2630 ---- ---- ---- ---- 175.20 +4.30 170.90 2650 ---- ---- ---- ---- 173.00 +4.30 168.70 2675 ---- ---- ---- ---- 170.40 +4.20 166.20 2700 ---- ---- ---- ---- 167.90 +4.10 163.80 2725 ---- ---- ---- ---- 165.50 +4.00 161.50 2750 ---- ---- ---- ---- 163.30 +3.90 159.40 2775 ---- ---- ---- ---- 161.20 +3.90 157.30 2800 ---- ---- ---- ---- 159.20 +3.80 155.40 2825 ---- ---- ---- ---- 157.40 +3.80 153.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 843.30 +12.10 831.20 1425 ---- ---- ---- ---- 820.60 +11.80 808.80 1450 ---- ---- ---- ---- 798.30 +11.60 786.70 1475 ---- ---- ---- ---- 776.20 +11.40 764.80 1500 ---- ---- ---- ---- 754.30 +11.20 743.10 1525 ---- ---- ---- ---- 732.70 +11.00 721.70 1550 ---- ---- ---- ---- 711.40 +10.80 700.60 1575 ---- ---- ---- ---- 690.20 +10.60 679.60 1580 ---- ---- ---- ---- 686.10 +10.60 675.50 1590 ---- ---- ---- ---- 677.70 +10.50 667.20 1600 ---- ---- ---- ---- 669.40 +10.40 659.00 1610 ---- ---- ---- ---- 661.10 +10.40 650.70 1620 ---- ---- ---- ---- 652.80 +10.20 642.60 1625 ---- ---- ---- ---- 648.70 +10.20 638.50 1630 ---- ---- ---- ---- 644.60 +10.20 634.40 1640 ---- ---- ---- ---- 636.50 +10.20 626.30 1650 ---- ---- ---- ---- 628.30 +10.00 618.30 1660 ---- ---- ---- ---- 620.20 +10.00 610.20 1670 ---- ---- ---- ---- 612.20 +9.90 602.30 1675 ---- ---- ---- ---- 608.20 +9.90 598.30 1680 ---- ---- ---- ---- 604.20 +9.90 594.30 1685 ---- ---- ---- ---- 600.20 +9.90 590.30 1690 ---- ---- ---- ---- 596.20 +9.80 586.40 1695 ---- ---- ---- ---- 592.20 +9.80 582.40 1700 ---- ---- ---- ---- 588.20 +9.70 578.50 1705 ---- ---- ---- ---- 584.30 +9.70 574.60 1710 ---- ---- ---- ---- 580.30 +9.60 570.70 1715 ---- ---- ---- ---- 576.40 +9.70 566.70 1720 ---- ---- ---- ---- 572.40 +9.60 562.80 1725 ---- ---- ---- ---- 568.50 +9.50 559.00 1730 ---- ---- ---- ---- 564.60 +9.50 555.10 1735 ---- ---- ---- ---- 560.70 +9.50 551.20 1740 ---- ---- ---- ---- 556.80 +9.50 547.30 1745 ---- ---- ---- ---- 552.90 +9.40 543.50 1750 ---- ---- ---- ---- 549.00 +9.40 539.60 1755 ---- ---- ---- ---- 545.20 +9.40 535.80 1760 ---- ---- ---- ---- 541.30 +9.30 532.00 1765 ---- ---- ---- ---- 537.50 +9.30 528.20 1770 ---- ---- ---- ---- 533.60 +9.20 524.40 1775 ---- ---- ---- ---- 529.80 +9.20 520.60 1780 ---- ---- ---- ---- 526.00 +9.20 516.80 1785 ---- ---- ---- ---- 522.20 +9.20 513.00 1790 ---- ---- ---- ---- 518.40 +9.20 509.20 1795 ---- ---- ---- ---- 514.60 +9.10 505.50 1800 ---- ---- ---- ---- 510.80 +9.10 501.70 1805 ---- ---- ---- ---- 507.00 +9.00 498.00 1810 ---- ---- ---- ---- 503.30 +9.00 494.30 1815 ---- ---- ---- ---- 499.50 +8.90 490.60 1820 ---- ---- ---- ---- 495.80 +8.90 486.90 1825 ---- ---- ---- ---- 492.10 +8.90 483.20 1830 ---- ---- ---- ---- 488.40 +8.90 479.50 1835 ---- ---- ---- ---- 484.70 +8.90 475.80 1840 ---- ---- ---- ---- 481.00 +8.80 472.20 1845 ---- ---- ---- ---- 477.40 +8.80 468.60 1850 ---- ---- ---- ---- 473.70 +8.80 464.90 1855 ---- ---- ---- ---- 470.10 +8.80 461.30 1860 ---- ---- ---- ---- 466.40 +8.70 457.70 1865 ---- ---- ---- ---- 462.80 +8.60 454.20 1870 ---- ---- ---- ---- 459.20 +8.60 450.60 1875 ---- ---- ---- ---- 455.70 +8.60 447.10 1880 ---- ---- ---- ---- 452.10 +8.60 443.50 1885 ---- ---- ---- ---- 448.60 +8.60 440.00 1890 ---- ---- ---- ---- 445.10 +8.50 436.60 1895 ---- ---- ---- ---- 441.60 +8.50 433.10 1900 ---- ---- ---- ---- 438.10 +8.50 429.60 1905 ---- ---- ---- ---- 434.60 +8.40 426.20 1910 ---- ---- ---- ---- 431.20 +8.40 422.80 1915 ---- ---- ---- ---- 427.80 +8.40 419.40 1920 ---- ---- ---- ---- 424.40 +8.30 416.10 1925 ---- ---- ---- ---- 421.00 +8.20 412.80 1930 ---- ---- ---- ---- 417.70 +8.20 409.50 1935 ---- ---- ---- ---- 414.40 +8.20 406.20 1940 ---- ---- ---- ---- 411.10 +8.20 402.90 1945 ---- ---- ---- ---- 407.90 +8.20 399.70 1950 ---- ---- ---- ---- 404.60 +8.10 396.50 1955 ---- ---- ---- ---- 401.50 +8.10 393.40 1960 ---- ---- ---- ---- 398.30 +8.00 390.30 1965 ---- ---- ---- ---- 395.20 +8.00 387.20 1970 ---- ---- ---- ---- 392.10 +8.00 384.10 1975 ---- ---- ---- ---- 389.00 +7.90 381.10 1980 ---- ---- ---- ---- 386.00 +7.90 378.10 1985 ---- ---- ---- ---- 382.90 +7.80 375.10 1990 ---- ---- ---- ---- 380.00 +7.90 372.10 1995 ---- ---- ---- ---- 377.00 +7.80 369.20 2000 ---- ---- ---- ---- 374.10 +7.80 366.30 2005 ---- ---- ---- ---- 371.20 +7.80 363.40 2010 ---- ---- ---- ---- 368.30 +7.70 360.60 2015 ---- ---- ---- ---- 365.40 +7.60 357.80 2020 ---- ---- ---- ---- 362.60 +7.60 355.00 2025 ---- ---- ---- ---- 359.80 +7.60 352.20 2030 ---- ---- ---- ---- 357.00 +7.50 349.50 2035 ---- ---- ---- ---- 354.20 +7.50 346.70 2040 ---- ---- ---- ---- 351.50 +7.50 344.00 2045 ---- ---- ---- ---- 348.80 +7.50 341.30 2050 ---- ---- ---- ---- 346.10 +7.40 338.70 2055 ---- ---- ---- ---- 343.40 +7.40 336.00 2060 ---- ---- ---- ---- 340.80 +7.40 333.40 2065 ---- ---- ---- ---- 338.10 +7.30 330.80 2070 ---- ---- ---- ---- 335.50 +7.20 328.30 2075 ---- ---- ---- ---- 332.90 +7.20 325.70 2080 ---- ---- ---- ---- 330.40 +7.20 323.20 2085 ---- ---- ---- ---- 327.90 +7.20 320.70 2090 ---- ---- ---- ---- 325.40 +7.20 318.20 2095 ---- ---- ---- ---- 322.90 +7.10 315.80 2100 ---- ---- ---- ---- 320.50 +7.10 313.40 2105 ---- ---- ---- ---- 318.10 +7.00 311.10 2110 ---- ---- ---- ---- 315.70 +7.00 308.70 2115 ---- ---- ---- ---- 313.40 +7.00 306.40 2120 ---- ---- ---- ---- 311.10 +6.90 304.20 2125 ---- ---- ---- ---- 308.90 +6.90 302.00 2130 ---- ---- ---- ---- 306.60 +6.80 299.80 2135 ---- ---- ---- ---- 304.40 +6.80 297.60 2140 ---- ---- ---- ---- 302.30 +6.80 295.50 2145 ---- ---- ---- ---- 300.20 +6.80 293.40 2150 ---- ---- ---- ---- 298.10 +6.70 291.40 2155 ---- ---- ---- ---- 296.00 +6.70 289.30 2160 ---- ---- ---- ---- 294.00 +6.70 287.30 2165 ---- ---- ---- ---- 292.00 +6.60 285.40 2170 ---- ---- ---- ---- 290.00 +6.60 283.40 2175 ---- ---- ---- ---- 288.00 +6.50 281.50 2180 ---- ---- ---- ---- 286.10 +6.50 279.60 2185 ---- ---- ---- ---- 284.20 +6.50 277.70 2190 ---- ---- ---- ---- 282.30 +6.40 275.90 2195 ---- ---- ---- ---- 280.50 +6.50 274.00 2200 ---- ---- ---- ---- 278.60 +6.40 272.20 2205 ---- ---- ---- ---- 276.80 +6.30 270.50 2210 ---- ---- ---- ---- 275.10 +6.40 268.70 2215 ---- ---- ---- ---- 273.30 +6.30 267.00 2220 ---- ---- ---- ---- 271.60 +6.30 265.30 2225 ---- ---- ---- ---- 269.90 +6.20 263.70 2230 ---- ---- ---- ---- 268.20 +6.20 262.00 2235 ---- ---- ---- ---- 266.60 +6.20 260.40 2240 ---- ---- ---- ---- 265.00 +6.10 258.90 2245 ---- ---- ---- ---- 263.40 +6.10 257.30 2250 ---- ---- ---- ---- 261.90 +6.10 255.80 2255 ---- ---- ---- ---- 260.30 +6.00 254.30 2260 ---- ---- ---- ---- 258.80 +6.00 252.80 2265 ---- ---- ---- ---- 257.40 +6.00 251.40 2270 ---- ---- ---- ---- 255.90 +5.90 250.00 2275 ---- ---- ---- ---- 254.50 +5.90 248.60 2280 ---- ---- ---- ---- 253.10 +5.90 247.20 2285 ---- ---- ---- ---- 251.70 +5.80 245.90 2290 ---- ---- ---- ---- 250.40 +5.90 244.50 2295 ---- ---- ---- ---- 249.10 +5.80 243.30 2300 ---- ---- ---- ---- 247.80 +5.80 242.00 2305 ---- ---- ---- ---- 246.50 +5.80 240.70 2310 ---- ---- ---- ---- 245.20 +5.70 239.50 2315 ---- ---- ---- ---- 244.00 +5.70 238.30 2320 ---- ---- ---- ---- 242.80 +5.70 237.10 2325 ---- ---- ---- ---- 241.60 +5.60 236.00 2330 ---- ---- ---- ---- 240.40 +5.60 234.80 2335 ---- ---- ---- ---- 239.30 +5.60 233.70 2340 ---- ---- ---- ---- 238.20 +5.60 232.60 2345 ---- ---- ---- ---- 237.10 +5.60 231.50 2350 ---- ---- ---- ---- 236.00 +5.50 230.50 2355 ---- ---- ---- ---- 234.90 +5.50 229.40 2360 ---- ---- ---- ---- 233.80 +5.40 228.40 2365 ---- ---- ---- ---- 232.80 +5.40 227.40 2370 ---- ---- ---- ---- 231.80 +5.40 226.40 2375 ---- ---- ---- ---- 230.80 +5.40 225.40 2380 ---- ---- ---- ---- 229.80 +5.40 224.40 2385 ---- ---- ---- ---- 228.80 +5.30 223.50 2390 ---- ---- ---- ---- 227.80 +5.30 222.50 2395 ---- ---- ---- ---- 226.90 +5.30 221.60 2400 ---- ---- ---- ---- 225.90 +5.20 220.70 2405 ---- ---- ---- ---- 225.00 +5.20 219.80 2410 ---- ---- ---- ---- 224.10 +5.20 218.90 2415 ---- ---- ---- ---- 223.20 +5.20 218.00 2420 ---- ---- ---- ---- 222.30 +5.20 217.10 2425 ---- ---- ---- ---- 221.40 +5.10 216.30 2430 ---- ---- ---- ---- 220.60 +5.20 215.40 2435 ---- ---- ---- ---- 219.70 +5.10 214.60 2440 ---- ---- ---- ---- 218.90 +5.10 213.80 2445 ---- ---- ---- ---- 218.00 +5.00 213.00 2450 ---- ---- ---- ---- 217.20 +5.00 212.20 2455 ---- ---- ---- ---- 216.40 +5.00 211.40 2460 ---- ---- ---- ---- 215.60 +5.00 210.60 2465 ---- ---- ---- ---- 214.80 +5.00 209.80 2470 ---- ---- ---- ---- 214.00 +4.90 209.10 2475 ---- ---- ---- ---- 213.20 +4.90 208.30 2480 ---- ---- ---- ---- 212.50 +4.90 207.60 2485 ---- ---- ---- ---- 211.70 +4.90 206.80 2490 ---- ---- ---- ---- 211.00 +4.90 206.10 2495 ---- ---- ---- ---- 210.20 +4.80 205.40 2500 ---- ---- ---- ---- 209.50 +4.80 204.70 2505 ---- ---- ---- ---- 208.80 +4.90 203.90 2510 ---- ---- ---- ---- 208.00 +4.80 203.20 2515 ---- ---- ---- ---- 207.30 +4.70 202.60 2520 ---- ---- ---- ---- 206.60 +4.70 201.90 2525 ---- ---- ---- ---- 205.90 +4.70 201.20 2530 ---- ---- ---- ---- 205.20 +4.70 200.50 2535 ---- ---- ---- ---- 204.60 +4.70 199.90 2540 ---- ---- ---- ---- 203.90 +4.70 199.20 2545 ---- ---- ---- ---- 203.20 +4.60 198.60 2550 ---- ---- ---- ---- 202.60 +4.70 197.90 2560 ---- ---- ---- ---- 201.30 +4.60 196.70 2570 ---- ---- ---- ---- 200.00 +4.60 195.40 2575 ---- ---- ---- ---- 199.40 +4.60 194.80 2580 ---- ---- ---- ---- 198.70 +4.50 194.20 2590 ---- ---- ---- ---- 197.50 +4.50 193.00 2600 ---- ---- ---- ---- 196.30 +4.40 191.90 2610 ---- ---- ---- ---- 195.20 +4.50 190.70 2620 ---- ---- ---- ---- 194.00 +4.40 189.60 2625 ---- ---- ---- ---- 193.50 +4.40 189.10 2630 ---- ---- ---- ---- 192.90 +4.30 188.60 2640 ---- ---- ---- ---- 191.80 +4.30 187.50 2650 ---- ---- ---- ---- 190.80 +4.30 186.50 2675 ---- ---- ---- ---- 188.20 +4.20 184.00 2700 ---- ---- ---- ---- 185.80 +4.20 181.60 2725 ---- ---- ---- ---- 183.50 +4.10 179.40 2750 ---- ---- ---- ---- 181.30 +4.00 177.30 2775 ---- ---- ---- ---- 179.30 +4.00 175.30 2800 ---- ---- ---- ---- 177.30 +3.90 173.40 2825 ---- ---- ---- ---- 175.50 +3.80 171.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 657.90 +10.50 647.40 1650 ---- ---- ---- ---- 638.10 +10.30 627.80 1675 ---- ---- ---- ---- 618.60 +10.00 608.60 1700 ---- ---- ---- ---- 599.50 +9.80 589.70 1725 ---- ---- ---- ---- 580.80 +9.60 571.20 1750 ---- ---- ---- ---- 562.40 +9.40 553.00 1775 ---- ---- ---- ---- 544.40 +9.20 535.20 1800 ---- ---- ---- ---- 526.80 +9.10 517.70 1820 ---- ---- ---- ---- 512.90 +8.90 504.00 1825 ---- ---- ---- ---- 509.40 +8.80 500.60 1830 ---- ---- ---- ---- 506.00 +8.80 497.20 1840 ---- ---- ---- ---- 499.20 +8.80 490.40 1850 ---- ---- ---- ---- 492.40 +8.60 483.80 1860 ---- ---- ---- ---- 485.70 +8.60 477.10 1870 ---- ---- ---- ---- 479.10 +8.50 470.60 1875 ---- ---- ---- ---- 475.80 +8.50 467.30 1880 ---- ---- ---- ---- 472.50 +8.50 464.00 1890 ---- ---- ---- ---- 465.90 +8.30 457.60 1900 ---- ---- ---- ---- 459.50 +8.40 451.10 1910 ---- ---- ---- ---- 453.00 +8.20 444.80 1915 ---- ---- ---- ---- 449.80 +8.20 441.60 1920 ---- ---- ---- ---- 446.60 +8.20 438.40 1925 ---- ---- ---- ---- 443.50 +8.20 435.30 1930 ---- ---- ---- ---- 440.30 +8.10 432.20 1935 ---- ---- ---- ---- 437.10 +8.00 429.10 1940 ---- ---- ---- ---- 434.00 +8.00 426.00 1945 ---- ---- ---- ---- 430.90 +8.00 422.90 1950 ---- ---- ---- ---- 427.80 +8.00 419.80 1955 ---- ---- ---- ---- 424.70 +8.00 416.70 1960 ---- ---- ---- ---- 421.60 +7.90 413.70 1965 ---- ---- ---- ---- 418.50 +7.90 410.60 1970 ---- ---- ---- ---- 415.50 +7.90 407.60 1975 ---- ---- ---- ---- 412.40 +7.80 404.60 1980 ---- ---- ---- ---- 409.40 +7.80 401.60 1985 ---- ---- ---- ---- 406.40 +7.80 398.60 1990 ---- ---- ---- ---- 403.40 +7.70 395.70 1995 ---- ---- ---- ---- 400.40 +7.70 392.70 2000 ---- ---- ---- ---- 397.40 +7.60 389.80 2005 ---- ---- ---- ---- 394.50 +7.70 386.80 2010 ---- ---- ---- ---- 391.50 +7.60 383.90 2015 ---- ---- ---- ---- 388.60 +7.50 381.10 2020 ---- ---- ---- ---- 385.70 +7.50 378.20 2025 ---- ---- ---- ---- 382.80 +7.50 375.30 2030 ---- ---- ---- ---- 380.00 +7.50 372.50 2035 ---- ---- ---- ---- 377.10 +7.40 369.70 2040 ---- ---- ---- ---- 374.30 +7.40 366.90 2045 ---- ---- ---- ---- 371.50 +7.40 364.10 2050 ---- ---- ---- ---- 368.70 +7.30 361.40 2055 ---- ---- ---- ---- 366.00 +7.30 358.70 2060 ---- ---- ---- ---- 363.20 +7.20 356.00 2065 ---- ---- ---- ---- 360.50 +7.20 353.30 2070 ---- ---- ---- ---- 357.90 +7.20 350.70 2075 ---- ---- ---- ---- 355.20 +7.10 348.10 2080 ---- ---- ---- ---- 352.60 +7.10 345.50 2085 ---- ---- ---- ---- 350.00 +7.10 342.90 2090 ---- ---- ---- ---- 347.40 +7.00 340.40 2095 ---- ---- ---- ---- 344.90 +7.00 337.90 2100 ---- ---- ---- ---- 342.40 +7.00 335.40 2105 ---- ---- ---- ---- 339.90 +7.00 332.90 2110 ---- ---- ---- ---- 337.50 +7.00 330.50 2115 ---- ---- ---- ---- 335.10 +6.90 328.20 2120 ---- ---- ---- ---- 332.70 +6.90 325.80 2125 ---- ---- ---- ---- 330.30 +6.80 323.50 2130 ---- ---- ---- ---- 328.00 +6.80 321.20 2135 ---- ---- ---- ---- 325.80 +6.80 319.00 2140 ---- ---- ---- ---- 323.50 +6.70 316.80 2145 ---- ---- ---- ---- 321.30 +6.70 314.60 2150 ---- ---- ---- ---- 319.10 +6.60 312.50 2155 ---- ---- ---- ---- 317.00 +6.60 310.40 2160 ---- ---- ---- ---- 314.90 +6.60 308.30 2165 ---- ---- ---- ---- 312.80 +6.60 306.20 2170 ---- ---- ---- ---- 310.80 +6.60 304.20 2175 ---- ---- ---- ---- 308.80 +6.60 302.20 2180 ---- ---- ---- ---- 306.80 +6.50 300.30 2185 ---- ---- ---- ---- 304.80 +6.50 298.30 2190 ---- ---- ---- ---- 302.90 +6.50 296.40 2195 ---- ---- ---- ---- 300.90 +6.40 294.50 2200 ---- ---- ---- ---- 299.10 +6.40 292.70 2205 ---- ---- ---- ---- 297.20 +6.30 290.90 2210 ---- ---- ---- ---- 295.40 +6.30 289.10 2215 ---- ---- ---- ---- 293.50 +6.20 287.30 2220 ---- ---- ---- ---- 291.80 +6.30 285.50 2225 ---- ---- ---- ---- 290.00 +6.20 283.80 2230 ---- ---- ---- ---- 288.30 +6.20 282.10 2235 ---- ---- ---- ---- 286.60 +6.20 280.40 2240 ---- ---- ---- ---- 284.90 +6.10 278.80 2245 ---- ---- ---- ---- 283.30 +6.10 277.20 2250 ---- ---- ---- ---- 281.70 +6.10 275.60 2255 ---- ---- ---- ---- 280.10 +6.10 274.00 2260 ---- ---- ---- ---- 278.50 +6.00 272.50 2265 ---- ---- ---- ---- 277.00 +6.00 271.00 2270 ---- ---- ---- ---- 275.50 +6.00 269.50 2275 ---- ---- ---- ---- 274.00 +5.90 268.10 2280 ---- ---- ---- ---- 272.50 +5.90 266.60 2285 ---- ---- ---- ---- 271.10 +5.90 265.20 2290 ---- ---- ---- ---- 269.70 +5.80 263.90 2295 ---- ---- ---- ---- 268.30 +5.80 262.50 2300 ---- ---- ---- ---- 267.00 +5.80 261.20 2305 ---- ---- ---- ---- 265.60 +5.70 259.90 2310 ---- ---- ---- ---- 264.30 +5.70 258.60 2315 ---- ---- ---- ---- 263.10 +5.70 257.40 2320 ---- ---- ---- ---- 261.80 +5.70 256.10 2325 ---- ---- ---- ---- 260.60 +5.70 254.90 2330 ---- ---- ---- ---- 259.40 +5.60 253.80 2335 ---- ---- ---- ---- 258.20 +5.60 252.60 2340 ---- ---- ---- ---- 257.00 +5.50 251.50 2345 ---- ---- ---- ---- 255.90 +5.60 250.30 2350 ---- ---- ---- ---- 254.80 +5.60 249.20 2355 ---- ---- ---- ---- 253.70 +5.50 248.20 2360 ---- ---- ---- ---- 252.60 +5.50 247.10 2365 ---- ---- ---- ---- 251.50 +5.40 246.10 2370 ---- ---- ---- ---- 250.50 +5.50 245.00 2375 ---- ---- ---- ---- 249.40 +5.40 244.00 2380 ---- ---- ---- ---- 248.40 +5.40 243.00 2385 ---- ---- ---- ---- 247.40 +5.30 242.10 2390 ---- ---- ---- ---- 246.40 +5.30 241.10 2395 ---- ---- ---- ---- 245.50 +5.30 240.20 2400 ---- ---- ---- ---- 244.50 +5.30 239.20 2405 ---- ---- ---- ---- 243.60 +5.30 238.30 2410 ---- ---- ---- ---- 242.60 +5.20 237.40 2415 ---- ---- ---- ---- 241.70 +5.20 236.50 2420 ---- ---- ---- ---- 240.80 +5.20 235.60 2425 ---- ---- ---- ---- 239.90 +5.10 234.80 2430 ---- ---- ---- ---- 239.10 +5.20 233.90 2435 ---- ---- ---- ---- 238.20 +5.10 233.10 2440 ---- ---- ---- ---- 237.40 +5.20 232.20 2445 ---- ---- ---- ---- 236.50 +5.10 231.40 2450 ---- ---- ---- ---- 235.70 +5.10 230.60 2455 ---- ---- ---- ---- 234.90 +5.10 229.80 2460 ---- ---- ---- ---- 234.10 +5.00 229.10 2465 ---- ---- ---- ---- 233.30 +5.00 228.30 2470 ---- ---- ---- ---- 232.50 +5.00 227.50 2475 ---- ---- ---- ---- 231.80 +5.00 226.80 2480 ---- ---- ---- ---- 231.00 +4.90 226.10 2485 ---- ---- ---- ---- 230.30 +5.00 225.30 2490 ---- ---- ---- ---- 229.50 +4.90 224.60 2495 ---- ---- ---- ---- 228.80 +4.90 223.90 2500 ---- ---- ---- ---- 228.10 +4.90 223.20 2505 ---- ---- ---- ---- 227.40 +4.90 222.50 2510 ---- ---- ---- ---- 226.70 +4.90 221.80 2515 ---- ---- ---- ---- 226.00 +4.80 221.20 2520 ---- ---- ---- ---- 225.30 +4.80 220.50 2525 ---- ---- ---- ---- 224.60 +4.70 219.90 2530 ---- ---- ---- ---- 224.00 +4.80 219.20 2535 ---- ---- ---- ---- 223.30 +4.70 218.60 2540 ---- ---- ---- ---- 222.70 +4.70 218.00 2545 ---- ---- ---- ---- 222.00 +4.70 217.30 2550 ---- ---- ---- ---- 221.40 +4.70 216.70 2555 ---- ---- ---- ---- 220.80 +4.70 216.10 2560 ---- ---- ---- ---- 220.20 +4.70 215.50 2565 ---- ---- ---- ---- 219.60 +4.70 214.90 2570 ---- ---- ---- ---- 219.00 +4.70 214.30 2575 ---- ---- ---- ---- 218.40 +4.60 213.80 2580 ---- ---- ---- ---- 217.80 +4.60 213.20 2590 ---- ---- ---- ---- 216.60 +4.50 212.10 2600 ---- ---- ---- ---- 215.50 +4.50 211.00 2610 ---- ---- ---- ---- 214.40 +4.50 209.90 2620 ---- ---- ---- ---- 213.30 +4.40 208.90 2625 ---- ---- ---- ---- 212.80 +4.40 208.40 2630 ---- ---- ---- ---- 212.30 +4.40 207.90 2640 ---- ---- ---- ---- 211.30 +4.40 206.90 2650 ---- ---- ---- ---- 210.30 +4.40 205.90 2660 ---- ---- ---- ---- 209.30 +4.40 204.90 2675 ---- ---- ---- ---- 207.90 +4.30 203.60 2700 ---- ---- ---- ---- 205.60 +4.20 201.40 2725 ---- ---- ---- ---- 203.50 +4.20 199.30 2750 ---- ---- ---- ---- 201.50 +4.10 197.40 2775 ---- ---- ---- ---- 199.60 +4.10 195.50 2800 ---- ---- ---- ---- 197.80 +4.00 193.80 2825 ---- ---- ---- ---- 196.10 +3.90 192.20 2850 ---- ---- ---- ---- 194.60 +3.90 190.70 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .10 3783 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 40 1565 ---- ---- ---- ---- .10 .00 .10 2 1 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 291 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 130 1595 ---- ---- ---- ---- .10 .00 .10 280 1600 ---- ---- ---- ---- .10 .00 .10 5 872 1605 ---- ---- ---- ---- .10 .00 .10 55 1610 ---- ---- ---- ---- .10 .00 .10 27 1615 ---- ---- ---- ---- .10 .00 .10 3 1620 ---- ---- ---- ---- .10 .00 .10 13 1625 ---- ---- ---- ---- .10 .00 .10 68 1630 ---- ---- ---- ---- .10 .00 .10 37 1635 ---- ---- ---- ---- .10 .00 .10 125 1640 ---- ---- ---- ---- .10 .00 .10 205 1645 ---- ---- ---- ---- .10 .00 .10 3 1650 .10 .10 .10 .10 .10 .00 26 .10 200 459 1655 ---- ---- ---- ---- .10 .00 .10 3 1660 ---- ---- .10A .10A .10 -.10 .20 55 1665 ---- ---- .10A .10A .10 -.10 .20 12 1670 ---- ---- .10A .10A .10 -.10 .20 35 1675 .20 .20 .10A .20 .10 -.10 3 .20 796 1680 .10 .10 .10 .10 .10 -.10 2 .20 53 1685 ---- ---- ---- ---- .10 -.10 .20 3 1690 ---- ---- ---- ---- .10 -.10 .20 158 1695 ---- ---- ---- ---- .20 .00 .20 32 1700 ---- ---- ---- ---- .20 .00 44 .20 3 774 1705 ---- ---- ---- ---- .20 .00 .20 1 23 1710 ---- ---- .20A .20A .20 -.10 2 .30 44 1715 ---- ---- .20A .20A .20 -.10 .30 46 1720 ---- ---- .20A .20A .20 -.10 .30 449 1725 ---- ---- ---- ---- .20 -.10 .30 213 1730 .20 .20 .20 .20 .20 -.10 2 .30 47 1735 ---- ---- ---- ---- .20 -.10 .30 149 1740 ---- ---- .30A .30A .20 -.20 .40 1 86 1745 ---- ---- .30A .30A .20 -.20 .40 169 1750 .30 .30 .30 .30 .30 -.10 11 .40 53 1448 1755 .30 .30 .30 .30 .30 -.10 3 .40 40 124 1760 .40 .40 .40 .40 .30 -.20 1 .50 1 149 1765 ---- ---- .40A .40A .30 -.20 .50 30 62 1770 .60 .60 .40A .40A .30 -.30 5 .60 45 704 1775 ---- ---- .50A .50A .40 -.20 1 .60 603 1464 1780 ---- ---- .50A .50A .40 -.30 2 .70 1 195 1785 ---- .80B .60A .80B .40 -.30 .70 1 82 1790 ---- .90B .60A .90B .50 -.30 1 .80 147 1795 ---- 1.00B .70A 1.00B .60 -.30 1 .90 1 121 1800 .90 1.10B .70 .70 .60 -.40 45 1.00 119 2864 1805 ---- 1.30B .80A 1.30B .70 -.40 1.10 19 158 1810 ---- 1.50B .90A 1.50B .80 -.50 1.30 32 169 1815 1.30 1.70B 1.00A 1.00A 1.00 -.40 21 1.40 11 104 1820 1.10 1.90B 1.10 1.10 1.10 -.50 4 1.60 60 888 1825 1.30 2.20B 1.30 1.30 1.20 -.60 9 1.80 21 1067 1830 1.60 2.60B 1.40A 1.40A 1.40 -.70 10 2.10 73 1816 1835 2.20 3.00B 1.60A 1.60A 1.60 -.80 3 2.40 22 284 1840 3.20 3.50B 1.80A 1.80A 1.80 -.90 46 2.70 76 927 1845 2.10 4.00B 2.10 2.10 2.10 -1.00 2 3.10 22 1243 1850 4.00 4.60B 2.40A 2.40A 2.40 -1.20 208 3.60 218 3195 1855 4.50 5.40B 2.70A 2.70A 2.70 -1.40 49 4.10 60 437 1860 5.10 6.20B 3.10 3.40B 3.20 -1.60 19 4.80 311 934 1865 4.20 7.20B 3.60A 4.80B 3.70 -1.80 12 5.50 50 453 1870 6.80 8.30B 4.20A 5.30B 4.20 -2.20 23 6.40 63 542 1875 9.60 9.60 4.80A 5.20A 4.90 -2.50 24 7.40 395 1683 1880 9.00 11.00B 5.60A 6.00A 5.70 -2.80 44 8.50 218 674 1885 12.20 12.60B 6.50A 6.90A 6.60 -3.20 281 9.80 47 589 1890 13.00 14.40B 7.50A 8.30B 7.70 -3.60 19 11.30 75 1543 1895 12.60 16.40B 8.60A 8.60A 8.90 -4.00 21 12.90 53 311 1900 15.00 18.50B 9.70 10.70A 10.20 -4.50 108 14.70 393 3418 1905 ---- 20.80B 11.40A 20.80B 11.70 -4.90 3 16.60 43 324 1910 21.00 23.20B 13.10A 14.90B 13.40 -5.30 40 18.70 232 1753 1915 20.80 25.90B 14.90 15.90A 15.30 -5.70 10 21.00 310 759 1920 22.20 28.70B 17.00A 17.00A 17.40 -6.10 70 23.50 149 1395 1925 20.00 31.70B 19.20A 21.30B 19.70 -6.50 30 26.20 20 1841 1930 27.10 34.90B 21.60A 21.60A 22.20 -6.80 28 29.00 50 986 1935 28.50 38.40B 24.20A 24.20A 24.90 -7.20 16 32.10 2 508 1940 29.10 41.90B 27.00A 29.90B 27.70 -7.60 9 35.30 44 611 1945 ---- 45.60B 30.00A 45.60B 30.80 -7.90 38.70 1 516 1950 43.70 49.50 33.20A 33.20A 34.00 -8.30 12 42.30 61 3267 1955 ---- 53.50B 36.50A 53.50B 37.40 -8.60 46.00 1 131 1960 55.90 57.60B 40.00A 50.10B 40.90 -9.00 8 49.90 5 656 1965 52.20 61.80B 43.70A 43.70A 44.60 -9.30 2 53.90 107 660 1970 47.20 66.10B 47.20 51.40B 48.50 -9.50 1 58.00 109 544 1975 ---- 70.50B 51.40A 70.50B 52.50 -9.70 62.20 60 1089 1980 65.70 74.90B 55.50A 55.50A 56.50 -10.00 1 66.50 2 794 1985 ---- 79.50B 59.70A 79.50B 60.70 -10.20 70.90 316 1990 ---- 83.10B 64.00A 83.10B 65.00 -10.40 75.40 3 126 1995 ---- 87.60B 68.30A 87.60B 69.40 -10.60 80.00 92 2000 84.20 93.40B 72.70A 72.70A 73.90 -10.70 1 84.60 1 1645 2005 ---- 97.00B 77.30A 97.00B 78.40 -10.80 89.20 290 2010 92.20 101.70B 82.00A 82.00A 83.00 -10.90 1 93.90 497 2015 ---- 106.50B 86.70A 106.50B 87.60 -11.10 98.70 262 2020 ---- 111.40B 91.40A 111.40B 92.30 -11.10 103.40 385 2025 ---- 117.50B 96.00A 117.50B 97.10 -11.10 1 108.20 1356 2030 ---- 121.10B 100.90A 121.10B 101.90 -11.20 113.10 103 2035 ---- 126.00B 105.70A 126.00B 106.70 -11.20 1 117.90 81 2040 ---- 130.90B 110.50A 130.90B 111.50 -11.30 122.80 144 2045 ---- 135.80B 115.40A 135.80B 116.30 -11.40 127.70 114 2050 ---- 142.00B 120.10A 142.00B 121.20 -11.40 132.60 404 2055 ---- 145.60B 125.10A 145.60B 126.10 -11.40 137.50 65 2060 ---- 150.60B 130.00A 150.60B 131.00 -11.50 142.50 222 2065 ---- 155.50B 135.00A 155.50B 136.00 -11.40 147.40 126 2070 ---- 160.50B 139.90A 160.50B 140.90 -11.50 152.40 171 2075 ---- 166.80B 144.80A 166.80B 145.80 -11.50 157.30 379 2080 ---- 170.40B 149.80A 170.40B 150.80 -11.50 162.30 54 2085 ---- 175.40B 154.80A 175.40B 155.80 -11.40 167.20 26 2090 ---- 180.30B 159.70A 180.30B 160.70 -11.50 172.20 14 2095 ---- 185.20B 164.70A 185.20B 165.70 -11.50 177.20 11 2100 182.50 191.70B 169.50A 181.20B 170.70 -11.50 2 182.20 15 62 2105 ---- 195.20B 174.60A 195.20B 175.70 -11.40 187.10 1 121 2110 ---- 200.10B 179.60A 200.10B 180.60 -11.50 192.10 7 2115 ---- 205.10B 184.60A 205.10B 185.60 -11.50 197.10 4 2120 ---- 210.10B 189.60A 210.10B 190.60 -11.50 202.10 2 2125 ---- 215.00B 194.50A 215.00B 195.60 -11.50 207.10 7 2130 ---- 220.10B 199.60A 220.10B 200.60 -11.50 212.10 4 2135 ---- 225.10B 204.60A 225.10B 205.60 -11.50 217.10 2140 ---- 230.10B 209.60A 230.10B 210.60 -11.50 222.10 2145 ---- 235.10B 214.60A 235.10B 215.60 -11.50 227.10 2150 ---- 240.10B 219.60A 240.10B 220.60 -11.50 232.10 7 2155 ---- 245.20B 224.60A 245.20B 225.60 -11.50 237.10 2160 ---- 250.10B 229.60A 250.10B 230.60 -11.50 242.10 2165 ---- 255.10B 234.60A 255.10B 235.60 -11.50 247.10 2170 ---- 260.10B 239.60A 260.10B 240.60 -11.50 252.10 2175 ---- 265.10B 244.60A 265.10B 245.60 -11.50 257.10 2 2180 ---- 270.10B 249.60A 270.10B 250.60 -11.50 262.10 1 2185 ---- 275.10B 254.60A 275.10B 255.60 -11.50 267.10 3 2190 ---- 280.10B 259.60A 280.10B 260.60 -11.50 272.10 2195 ---- 285.10B 264.60A 285.10B 265.60 -11.50 277.10 2200 ---- 290.10B 269.60A 290.10B 270.60 -11.50 282.10 2205 ---- 295.10B 274.60A 295.10B 275.60 -11.50 287.10 2210 ---- 300.10B 279.60A 300.10B 280.60 -11.50 292.10 2215 ---- 305.10B 284.60A 305.10B 285.60 -11.50 297.10 2220 ---- 310.10B 289.60A 310.10B 290.60 -11.50 302.10 2225 ---- 315.10B 294.60A 315.10B 295.60 -11.50 307.10 2230 ---- 320.10B 299.60A 320.10B 300.60 -11.50 312.10 2235 ---- 325.10B 304.60A 325.10B 305.60 -11.50 317.10 2240 ---- 330.10B 309.60A 330.10B 310.60 -11.50 322.10 2245 ---- 335.10B 314.60A 335.10B 315.60 -11.50 327.10 2250 ---- 340.10B 319.60A 340.10B 320.60 -11.50 332.10 15 828 2255 ---- 345.10B 324.60A 345.10B 325.60 -11.50 337.10 2260 ---- 350.10B 329.60A 350.10B 330.60 -11.50 342.10 2265 ---- 355.40B 334.60A 355.40B 335.60 -11.50 347.10 2270 ---- 360.40B 339.60A 360.40B 340.60 -11.50 352.10 2275 ---- 365.10B 344.60A 365.10B 345.60 -11.50 357.10 2280 ---- 370.10B 349.60A 370.10B 350.60 -11.50 362.10 2290 ---- 380.10B 359.60A 380.10B 360.60 -11.50 372.10 15 2300 ---- 390.10B 369.60A 390.10B 370.60 -11.50 382.10 15 70 2310 ---- 400.10B 379.60A 400.10B 380.60 -11.50 392.10 2320 ---- 410.10B 389.60A 410.10B 390.60 -11.50 402.10 2325 ---- 415.10B 394.60A 415.10B 395.60 -11.50 407.10 2330 ---- 420.10B 399.60A 420.10B 400.60 -11.50 412.10 2340 ---- 430.10B 409.60A 430.10B 410.60 -11.50 422.10 2350 ---- 440.10B 419.60A 440.10B 420.60 -11.50 432.10 30 2360 ---- 450.10B 429.60A 450.10B 430.60 -11.50 442.10 2370 ---- 460.00B 439.60A 460.00B 440.60 -11.50 452.10 2375 ---- 465.10B 444.60A 465.10B 445.60 -11.50 457.10 2380 ---- 470.00B 449.60A 470.00B 450.60 -11.50 462.10 2400 ---- 490.10B 469.60A 490.10B 470.60 -11.50 482.10 2425 ---- 515.10B 494.60A 515.10B 495.60 -11.50 507.10 2450 ---- 540.10B 519.60A 540.10B 520.60 -11.50 532.10 2475 ---- 565.10B 544.60A 565.10B 545.60 -11.50 557.10 2500 ---- 590.10B 569.60A 590.10B 570.60 -11.50 582.10 2525 ---- 615.10B 594.60A 615.10B 595.60 -11.50 607.10 2550 ---- 640.10B 619.60A 640.10B 620.60 -11.50 632.10 2575 ---- 665.00B 644.60A 665.00B 645.60 -11.50 657.10 2600 ---- 690.00B 669.60A 690.00B 670.60 -11.50 682.10 2625 ---- 715.00B 694.60A 715.00B 695.60 -11.50 707.10 2650 ---- 740.00B 719.60A 740.00B 720.60 -11.50 732.10 3000 ---- 1090.00B 1069.60A 1090.00B 1070.60 -11.50 1082.10 3500 ---- 1590.00B 1569.60A 1590.00B 1570.60 -11.50 1582.10 4000 ---- 2090.20B 2070.00A 2090.20B 2070.60 -11.50 2082.10 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 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 -.10 .20 1577 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 2 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 36 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 1 1595 ---- ---- ---- ---- .20 .00 .20 1600 .20 .20 .20 .20 .20 .00 9 .20 542 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- .20A .20A .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1620 ---- ---- ---- ---- .20 -.10 .30 8 1625 ---- ---- ---- ---- .20 -.10 .30 36 1630 ---- ---- ---- ---- .20 -.10 .30 9 1635 ---- ---- ---- ---- .30 .00 .30 6 1640 ---- ---- ---- ---- .30 .00 .30 1645 ---- ---- ---- ---- .30 .00 .30 1 1650 ---- ---- ---- ---- .30 -.10 .40 1 699 1655 ---- ---- ---- ---- .30 -.10 .40 1 1660 ---- ---- ---- ---- .30 -.10 .40 95 1665 .40 .40 .40 .40 .30 -.10 2 .40 2 1670 ---- ---- ---- ---- .40 .00 .40 23 1675 ---- ---- .40A .40A .40 -.10 .50 1 656 1680 ---- ---- ---- ---- .40 -.10 .50 1 30 1685 ---- ---- ---- ---- .40 -.10 .50 1 17 1690 ---- ---- ---- ---- .40 -.10 .50 6 1695 ---- ---- ---- ---- .50 -.10 .60 19 1700 .50 .50 .50 .50 .50 -.10 51 .60 22 550 1705 ---- ---- .60A .60A .50 -.20 2 .70 27 1710 ---- ---- ---- ---- .60 -.10 .70 12 1715 ---- .80B ---- .80B .60 -.10 .70 7 1720 ---- ---- ---- ---- .60 -.20 .80 75 1725 ---- ---- .80A .80A .70 -.20 .90 87 1730 ---- 1.00B ---- 1.00B .70 -.20 1 .90 180 1735 ---- 1.10B .90A 1.10B .80 -.20 1.00 2 23 1740 .80 1.20B .80 .80 .90 -.20 1 1.10 274 1745 1.30 1.30 1.10A 1.10A .90 -.30 3 1.20 2 44 1750 1.30 1.40B 1.10A 1.10A 1.00 -.30 8 1.30 13 1209 1755 1.10 1.50B 1.10 1.10 1.10 -.30 2 1.40 6 22 1760 1.30 1.70B 1.30 1.30 1.20 -.30 4 1.50 8 101 1765 ---- 1.80B 1.40A 1.80B 1.30 -.30 1.60 1 48 1770 ---- 2.00B 1.50A 2.00B 1.40 -.40 1 1.80 1 234 1775 2.10 2.20B 1.60 1.60 1.50 -.40 9 1.90 3 350 1780 2.30 2.40B 1.80A 1.80A 1.70 -.40 87 2.10 4 212 1785 ---- 2.60B 1.90A 2.60B 1.80 -.50 11 2.30 3 54 1790 ---- 2.90B 2.10A 2.90B 2.00 -.50 7 2.50 5 237 1795 3.00 3.20B 2.30A 3.20B 2.20 -.60 6 2.80 2 45 1800 3.20 3.50B 2.50A 2.50A 2.40 -.60 56 3.00 160 2897 1805 ---- 3.80B 2.70A 3.80B 2.60 -.70 6 3.30 2 16 1810 3.40 4.20B 2.90A 2.90A 2.90 -.70 4 3.60 20 68 1815 3.70 4.70B 3.20A 3.80B 3.10 -.90 10 4.00 1 173 1820 ---- 5.10B 3.50A 5.10B 3.40 -1.00 16 4.40 5 131 1825 5.50 5.70B 3.80A 5.70B 3.80 -1.00 46 4.80 292 812 1830 ---- 6.30B 4.20A 6.30B 4.10 -1.20 5 5.30 26 1378 1835 6.60 6.90B 4.60A 4.60A 4.50 -1.30 10 5.80 2 54 1840 6.00 7.70B 5.00A 5.00A 5.00 -1.40 5 6.40 5 748 1845 8.10 8.50B 5.50A 6.40B 5.50 -1.60 35 7.10 5 141 1850 8.20 9.40B 6.10A 6.30A 6.00 -1.80 195 7.80 44 2223 1855 8.00 10.30B 6.70A 8.30B 6.60 -2.00 2 8.60 21 91 1860 ---- 11.30B 7.30A 11.30B 7.30 -2.20 14 9.50 2 71 1865 11.70 12.40B 8.10A 8.60B 8.10 -2.30 605 10.40 2 42 1870 10.20 13.60B 8.90A 9.30A 8.90 -2.60 20 11.50 37 590 1875 14.00 15.00B 9.80A 10.50B 9.80 -2.80 84 12.60 88 1045 1880 14.90 16.40B 10.80A 11.50B 10.80 -3.10 14 13.90 56 309 1885 ---- 17.90B 11.90A 17.90B 11.90 -3.30 4 15.20 70 107 1890 15.80 19.60B 13.00A 16.20B 13.10 -3.60 1 16.70 18 68 1895 20.10 21.40B 14.30A 14.30A 14.40 -3.90 30 18.30 59 304 1900 17.00 23.20B 15.70A 15.70A 15.80 -4.20 337 20.00 851 1728 1905 24.00 25.20B 17.20A 25.20B 17.30 -4.50 15 21.80 24 261 1910 ---- 27.40B 18.80A 27.40B 19.00 -4.70 1 23.70 13 690 1915 28.00 29.60B 20.40A 20.40A 20.80 -4.90 15 25.70 15 254 1920 25.30 32.00B 22.30A 22.30A 22.60 -5.30 6 27.90 3 200 1925 32.50 34.50B 24.20A 28.50B 24.60 -5.60 18 30.20 107 1320 1930 ---- 37.10B 26.30A 37.10B 26.80 -5.80 32.60 8 503 1935 39.40 39.80B 28.50A 28.50A 29.00 -6.10 8 35.10 2 773 1940 41.00 42.60B 30.80A 30.80A 31.30 -6.40 24 37.70 11 241 1945 39.70 45.60B 33.30A 35.50B 33.80 -6.60 19 40.40 126 1950 ---- 48.70B 35.90A 48.70B 36.40 -6.90 10 43.30 19 1605 1955 49.40 51.90B 38.60A 51.90B 39.10 -7.10 15 46.20 53 1960 ---- 55.10B 41.40A 55.10B 41.90 -7.40 49.30 155 1965 55.80 58.50B 44.30A 44.30A 44.90 -7.60 15 52.50 37 1970 ---- 62.00B 47.40A 62.00B 47.90 -7.90 55.80 278 1975 ---- 65.60B 50.50A 65.60B 51.10 -8.00 59.10 646 1980 58.60 69.30B 53.70A 53.70A 54.40 -8.20 4 62.60 253 1985 60.50 73.00B 57.10A 63.80B 57.80 -8.40 3 66.20 253 1990 ---- 76.90B 60.60A 76.90B 61.30 -8.60 69.90 1138 1995 ---- 80.80B 64.10A 80.80B 64.90 -8.80 73.70 405 2000 74.00 84.80B 67.80A 74.90B 68.50 -9.10 81 77.60 410 1161 2005 ---- 88.90B 71.50A 88.90B 72.30 -9.20 81.50 41 2010 ---- 93.10B 75.30A 93.10B 76.10 -9.40 85.50 177 2015 ---- 97.30B 79.20A 97.30B 80.10 -9.50 89.60 166 2020 ---- 101.50B 83.20A 101.50B 84.00 -9.70 93.70 114 2025 ---- 105.80B 87.20A 105.80B 88.10 -9.80 97.90 10 132 2030 ---- 110.10B 91.30A 110.10B 92.20 -9.90 102.10 120 2035 ---- 114.50B 95.50A 114.50B 96.40 -10.00 106.40 20 2040 ---- 119.00B 99.70A 119.00B 100.60 -10.20 110.80 29 2045 ---- 123.50B 104.00A 123.50B 104.90 -10.30 115.20 52 2050 ---- 128.00B 108.40A 128.00B 109.30 -10.30 119.60 473 2055 ---- 132.50B 112.70A 132.50B 113.70 -10.40 124.10 204 2060 ---- 137.20B 117.20A 137.10B 118.10 -10.50 128.60 93 2065 ---- 141.70B 121.60A 141.70B 122.60 -10.60 133.20 32 2070 ---- 145.60B 126.10A 145.60B 127.10 -10.70 137.80 52 2075 ---- 151.10B 130.70A 151.10B 131.60 -10.80 142.40 45 2080 ---- 154.20B 135.20A 154.20B 136.20 -10.90 147.10 42 2085 147.90 158.90B 139.80A 148.60B 140.80 -11.00 1 151.80 19 2090 ---- 163.50B 144.40A 163.50B 145.40 -11.10 156.50 9 2095 ---- 168.50B 149.20A 168.50B 150.10 -11.10 161.20 11 2100 163.90 174.80B 153.80A 158.60B 154.80 -11.10 2 165.90 66 2105 166.20 178.00B 158.60A 158.60A 159.50 -11.20 1 170.70 6 2110 175.90 182.90B 163.30A 163.30A 164.20 -11.30 1 175.50 70 2115 ---- 187.70B 168.10A 187.70B 169.00 -11.30 180.30 30 2120 ---- 192.40B 172.80A 192.40B 173.70 -11.40 185.10 36 2125 ---- 198.90B 177.50A 198.90B 178.50 -11.40 189.90 8 2130 ---- 202.20B 182.40A 202.20B 183.30 -11.40 194.70 7 2135 ---- 207.20B 187.30A 207.20B 188.10 -11.50 199.60 25 2140 ---- 211.90B 192.10A 211.90B 193.00 -11.50 204.50 2 2145 ---- 216.80B 196.90A 216.80B 197.80 -11.50 209.30 1 2150 ---- 223.30B 201.70A 223.30B 202.70 -11.50 214.20 12 2155 ---- 226.70B 206.70A 226.70B 207.60 -11.50 219.10 6 2160 ---- 231.50B 211.60A 231.50B 212.40 -11.60 224.00 1 2165 ---- 236.40B 216.50A 236.40B 217.30 -11.60 228.90 3 2170 ---- 241.40B 221.40A 241.40B 222.20 -11.60 233.80 4 2175 ---- 248.00B 226.20A 248.00B 227.10 -11.60 238.70 8 2180 ---- 251.20B 231.20A 251.20B 232.10 -11.60 243.70 2185 ---- 256.30B 236.10A 256.30B 237.00 -11.60 248.60 2190 ---- 261.10B 241.00A 261.10B 241.90 -11.60 253.50 1 2195 ---- 266.10B 246.00A 266.10B 246.90 -11.60 258.50 1 2200 ---- 272.70B 250.80A 272.70B 251.80 -11.60 263.40 56 2205 ---- 276.10B 255.90A 276.10B 256.70 -11.70 268.40 2210 ---- 280.90B 260.80A 280.90B 261.70 -11.70 273.40 2215 ---- 286.00B 265.80A 286.00B 266.70 -11.60 278.30 2220 ---- 291.00B 270.70A 291.00B 271.60 -11.70 283.30 2225 ---- 297.60B 275.60A 297.60B 276.60 -11.70 288.30 3 2230 ---- 300.70B 280.70A 300.70B 281.60 -11.70 293.30 2235 ---- 305.90B 285.60A 305.90B 286.50 -11.70 298.20 2240 ---- 310.80B 290.60A 310.80B 291.50 -11.70 303.20 2245 ---- 315.70B 295.60A 315.70B 296.50 -11.70 308.20 2250 ---- 320.70B 300.50A 320.70B 301.50 -11.70 313.20 13 2255 ---- 325.60B 305.60A 325.60B 306.50 -11.70 318.20 2260 ---- 330.60B 310.60A 330.60B 311.50 -11.70 323.20 6 2265 ---- 335.70B 315.60A 335.70B 316.50 -11.70 328.20 2270 ---- 340.70B 320.60A 340.70B 321.50 -11.70 333.20 2275 ---- 345.80B 325.60A 345.80B 326.50 -11.70 338.20 1 2280 ---- 350.80B 330.60A 350.80B 331.50 -11.70 343.20 2285 ---- 355.80B 335.60A 355.80B 336.50 -11.70 348.20 2290 ---- 360.80B 340.60A 360.80B 341.50 -11.70 353.20 2295 ---- 365.70B 345.60A 365.70B 346.50 -11.70 358.20 1 2300 ---- 370.60B 350.60A 370.60B 351.50 -11.70 363.20 12 2310 ---- 380.70B 360.60A 380.70B 361.50 -11.70 373.20 2320 ---- 390.70B 370.60A 390.70B 371.50 -11.70 383.20 2325 ---- 395.60B 375.60A 395.60B 376.50 -11.70 388.20 10 2330 ---- 400.80B 380.60A 400.80B 381.50 -11.70 393.20 2340 ---- 410.80B 390.60A 410.80B 391.50 -11.70 403.20 2350 ---- 420.60B 400.60A 420.60B 401.50 -11.70 1 413.20 12 2360 ---- 430.80B 410.60A 430.80B 411.50 -11.70 423.20 2370 ---- 440.80B 420.60A 440.80B 421.50 -11.70 433.20 2375 ---- 445.80B 425.60A 445.80B 426.50 -11.70 438.20 2380 ---- 450.80B 430.60A 450.80B 431.50 -11.70 443.20 2390 ---- 460.80B 440.60A 460.80B 441.50 -11.70 453.20 2400 467.80 470.80B 450.60A 450.60A 451.50 -11.70 2 463.20 14 2425 ---- 495.80B 475.60A 495.80B 476.50 -11.70 488.20 2450 ---- 520.80B 500.60A 520.80B 501.50 -11.70 513.20 2475 ---- 545.80B 525.60A 545.80B 526.50 -11.70 538.20 2490 ---- 560.80B 540.60A 560.80B 541.50 -11.70 553.20 2500 ---- 570.60B 550.60A 570.60B 551.50 -11.70 563.20 2525 ---- 595.60B 575.60A 595.60B 576.50 -11.70 588.20 2550 ---- 620.80B 600.60A 620.80B 601.50 -11.70 613.20 2575 ---- 645.80B 625.60A 645.80B 626.50 -11.70 638.20 2600 ---- 670.70B 650.60A 670.70B 651.50 -11.70 663.20 2 2750 ---- 820.70B 800.60A 820.70B 801.50 -11.70 813.20 3000 ---- 1070.60B 1051.60A 1070.60B 1051.50 -11.70 1063.20 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .10 -.10 .20 50 1300 ---- ---- ---- ---- .10 -.10 .20 178 1325 ---- ---- ---- ---- .10 -.10 .20 75 1350 ---- ---- ---- ---- .10 -.10 .20 60 286 1375 ---- ---- ---- ---- .10 -.10 .20 3 54 1400 ---- ---- ---- ---- .10 -.10 .20 4002 1410 ---- ---- ---- ---- .10 -.10 .20 1 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 2 1430 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .10 -.10 .20 195 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 130 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- .20A .20A .20 -.10 .30 497 1505 ---- ---- ---- ---- .20 -.10 .30 1510 ---- ---- ---- ---- .20 -.10 .30 1515 ---- ---- ---- ---- .20 -.10 .30 76 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 20 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 1346 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- .30A .30A .30 -.10 .40 431 1565 ---- ---- .30A .30A .30 -.10 .40 10 1570 ---- ---- ---- ---- .30 -.10 .40 1575 ---- ---- ---- ---- .30 -.10 .40 65 1580 ---- ---- ---- ---- .30 -.10 .40 1585 ---- ---- ---- ---- .30 -.10 1 .40 1590 .40 .40 .40 .40 .40 .00 12 .40 46 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .40 -.10 .50 134 1605 ---- ---- ---- ---- .40 -.10 .50 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- .50A .50A .50 -.10 .60 1 1620 ---- ---- ---- ---- .50 -.10 .60 50 1625 ---- ---- ---- ---- .50 -.10 .60 6 1630 ---- ---- .60A .60A .50 -.20 .70 1635 ---- ---- ---- ---- .60 -.10 .70 1640 ---- ---- ---- ---- .60 -.10 .70 1 1645 ---- ---- .70A .70A .70 -.10 .80 1650 ---- ---- ---- ---- .70 -.10 .80 302 1655 ---- ---- .80A .80A .70 -.20 .90 1660 ---- ---- ---- ---- .80 -.10 .90 1 1665 ---- ---- .90A .90A .80 -.20 1.00 1 8 1670 ---- ---- 1.00A 1.00A .90 -.20 1.10 24 1675 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2 215 1680 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1685 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 4 1690 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 20 1695 ---- 1.50B 1.30A 1.50B 1.20 -.20 2 1.40 4 1700 ---- 1.60B 1.40A 1.60B 1.30 -.20 7 1.50 7 1168 1705 ---- 1.70B 1.50A 1.70B 1.40 -.20 1.60 9 1710 ---- 1.80B 1.60A 1.80B 1.50 -.20 1.70 10 19 1715 ---- 1.90B 1.70A 1.90B 1.60 -.20 2 1.80 5 1720 2.10 2.10 1.80A 1.80A 1.70 -.30 73 2.00 77 1725 ---- 2.30B 1.90A 2.30B 1.80 -.30 3 2.10 1 179 1730 2.50 2.50 2.00 2.10B 1.90 -.30 5 2.20 20 98 1735 2.20 2.60B 2.10A 2.30B 2.00 -.40 56 2.40 5 205 1740 2.60 2.80B 2.30A 2.30A 2.20 -.40 4 2.60 6 407 1745 ---- 3.00B 2.40A 3.00B 2.30 -.50 3 2.80 2 11 1750 3.20 3.30B 2.60A 2.70 2.50 -.50 35 3.00 11 786 1755 ---- 3.60B 2.80A 3.60B 2.70 -.50 4 3.20 9 49 1760 ---- 3.90B 3.00A 3.90B 2.90 -.60 2 3.50 17 133 1765 ---- 4.20B 3.20A 4.20B 3.10 -.70 4 3.80 11 55 1770 3.60 4.50B 3.50A 3.50A 3.30 -.80 19 4.10 23 182 1775 ---- 4.90B 3.70A 4.90B 3.60 -.80 19 4.40 376 494 1780 ---- 5.20B 4.00A 5.20B 3.90 -.80 9 4.70 15 86 1785 ---- 5.70B 4.30A 5.70B 4.20 -.90 7 5.10 11 182 1790 ---- 6.10B 4.60A 6.10B 4.50 -1.00 14 5.50 43 75 1795 6.10 6.70B 5.00A 5.00A 4.80 -1.10 3 5.90 5 24 1800 6.50 7.30 5.30A 5.50 5.20 -1.10 93 6.30 74 1581 1805 7.10 7.80B 5.70A 7.80B 5.70 -1.10 3 6.80 13 19 1810 ---- 8.50B 6.10A 8.50B 6.10 -1.30 9 7.40 768 1815 ---- 9.10B 6.60A 9.10B 6.60 -1.40 14 8.00 14 1820 9.20 9.90B 7.10A 7.10A 7.10 -1.50 9 8.60 15 66 1825 10.50 10.70B 7.70A 7.70A 7.70 -1.60 2 9.30 684 744 1830 10.50 11.60B 8.30A 8.30A 8.30 -1.80 3 10.10 3 181 1835 ---- 12.60B 9.00A 12.60B 9.00 -1.90 12 10.90 152 90 1840 10.10 13.60B 9.70A 10.30B 9.80 -2.00 1 11.80 12 293 1845 ---- 14.70B 10.50A 14.70B 10.50 -2.20 12.70 6 1850 15.70 15.90B 11.30A 11.30A 11.40 -2.40 19 13.80 241 832 1855 ---- 17.10B 12.20A 17.10B 12.30 -2.60 14.90 4 20 1860 ---- 18.40B 13.20A 18.40B 13.30 -2.70 2 16.00 2 86 1865 ---- 19.80B 14.40A 19.80B 14.30 -3.00 5 17.30 3 42 1870 ---- 21.30B 15.50A 21.30B 15.50 -3.10 18.60 306 1875 ---- 22.90B 16.60A 22.90B 16.70 -3.40 3 20.10 919 3262 1880 21.90 24.60B 18.00A 18.00A 18.00 -3.60 10 21.60 78 1885 ---- 26.40B 19.30A 26.40B 19.40 -3.80 23.20 266 1890 ---- 28.20B 20.80A 28.20B 20.80 -4.10 24.90 124 1895 27.60 30.20B 22.30A 23.10A 22.40 -4.30 6 26.70 1 51 1900 30.00 32.30B 24.00A 30.40B 24.10 -4.50 42 28.60 102 2416 1905 32.10 34.40B 25.60A 32.50B 25.80 -4.80 8 30.60 10 151 1910 34.20 36.70B 27.50A 27.50A 27.70 -5.00 13 32.70 10 169 1915 ---- 39.00B 29.40A 39.00B 29.60 -5.30 34.90 6 136 1920 38.80 41.40B 31.40A 36.20B 31.70 -5.50 31 37.20 125 209 1925 41.20 44.00B 33.50A 41.90B 33.80 -5.70 4 39.50 50 296 1930 45.40 46.60B 35.80A 35.80A 36.10 -5.90 48 42.00 1 83 1935 46.50 49.30B 38.10A 47.10B 38.50 -6.10 34 44.60 13 1940 45.80 52.20B 40.40 42.70B 40.90 -6.40 17 47.30 81 135 1945 51.90 55.00B 43.10A 52.80B 43.40 -6.60 15 50.00 27 1950 54.80 58.00B 45.70A 47.70B 46.10 -6.80 16 52.90 904 2049 1955 57.90 61.00B 48.40A 48.40A 48.80 -7.00 13 55.80 11 122 1960 56.90 64.20B 51.20A 59.50B 51.60 -7.20 4 58.80 18 339 1965 ---- 67.50B 54.10A 67.50B 54.60 -7.30 61.90 6 286 1970 ---- 70.80B 57.10A 70.80B 57.60 -7.50 65.10 4 234 1975 ---- 74.40B 60.10A 74.40B 60.60 -7.80 68.40 878 1980 ---- 77.90B 63.30A 77.90B 63.80 -7.90 71.70 209 1985 ---- 81.50B 66.50A 81.50B 67.10 -8.10 75.20 28 1990 ---- 85.10B 69.80A 85.10B 70.40 -8.30 78.70 1137 1995 ---- 88.80B 73.20A 88.80B 73.80 -8.50 82.30 1 4 2000 ---- 92.60B 76.70A 92.60B 77.30 -8.60 85.90 1 1020 2005 83.90 96.50B 80.30A 86.90B 80.90 -8.70 1 89.60 1 2010 ---- 100.40B 83.90A 100.40B 84.50 -8.90 93.40 6 174 2015 ---- 104.30B 87.60A 104.30B 88.20 -9.10 97.30 6 2020 ---- 108.40B 91.30A 108.40B 92.00 -9.20 101.20 1 26 2025 ---- 112.40B 95.10A 112.40B 95.90 -9.20 105.10 121 2030 ---- 116.60B 99.00A 116.60B 99.80 -9.30 109.10 13 2035 ---- 120.70B 103.00A 120.70B 103.70 -9.50 113.20 26 2040 ---- 125.00B 107.00A 125.00B 107.70 -9.60 117.30 263 2045 ---- 129.20B 111.00A 129.20B 111.80 -9.70 121.50 9 2050 ---- 133.50B 115.10A 133.50B 115.90 -9.80 125.70 276 2055 ---- 137.80B 119.30A 137.80B 120.10 -9.90 1 130.00 7 2060 ---- 142.30B 123.50A 142.30B 124.30 -10.00 134.30 349 2065 ---- 146.70B 127.70A 146.70B 128.50 -10.10 138.60 25 2070 ---- 151.10B 132.00A 151.10B 132.80 -10.20 143.00 21 2075 ---- 155.60B 136.30A 155.60B 137.20 -10.20 147.40 134 2080 ---- 160.00B 140.70A 160.00B 141.50 -10.40 151.90 188 2085 ---- 164.60B 145.10A 164.60B 145.90 -10.40 156.30 93 2090 ---- 169.20B 149.50A 169.10B 150.40 -10.40 160.80 104 2095 ---- 173.80B 154.00A 173.70B 154.80 -10.60 165.40 121 2100 ---- 178.40B 158.50A 178.30B 159.30 -10.60 169.90 183 2105 ---- 182.90B 163.00A 182.90B 163.90 -10.60 174.50 28 2110 177.50 187.60B 167.50A 167.50A 168.40 -10.70 1 179.10 29 2115 ---- 192.30B 172.10A 192.30B 173.00 -10.70 183.70 28 2120 ---- 195.80B 176.70A 195.80B 177.60 -10.80 188.40 10 2125 ---- 201.70B 181.30A 201.70B 182.20 -10.90 193.10 32 2130 ---- 204.70B 185.90A 204.70B 186.80 -10.90 197.70 58 2135 ---- 209.40B 190.60A 209.40B 191.40 -11.00 202.40 30 2140 ---- 214.60B 195.30A 214.60B 196.10 -11.10 207.20 58 2145 ---- 219.00B 200.00A 219.00B 200.80 -11.10 211.90 2150 ---- 225.40B 204.60A 225.40B 205.50 -11.10 216.60 33 2155 ---- 228.80B 209.40A 228.80B 210.20 -11.20 221.40 31 1 2160 ---- 233.50B 214.10A 233.50B 214.90 -11.30 226.20 2165 ---- 238.30B 218.90A 238.30B 219.70 -11.30 231.00 2170 ---- 243.10B 223.60A 243.10B 224.40 -11.40 235.80 1 2175 ---- 249.50B 228.40A 249.50B 229.20 -11.40 240.60 3 2180 ---- 252.70B 233.20A 252.70B 234.00 -11.40 245.40 2185 ---- 257.60B 238.00A 257.60B 238.80 -11.40 10 250.20 145 140 2190 ---- 262.50B 242.80A 262.50B 243.60 -11.50 255.10 2195 ---- 267.30B 247.70A 267.30B 248.40 -11.50 259.90 1 2200 ---- 273.80B 252.40A 273.80B 253.30 -11.50 264.80 192 2205 ---- 277.00B 257.40A 277.00B 258.10 -11.50 269.60 2210 ---- 282.00B 262.20A 282.00B 263.00 -11.50 274.50 2215 ---- 286.80B 267.10A 286.80B 267.90 -11.50 279.40 2220 ---- 291.70B 271.90A 291.70B 272.70 -11.60 284.30 2225 ---- 298.30B 276.80A 298.30B 277.60 -11.60 289.20 1 2230 ---- 301.60B 281.70A 301.60B 282.50 -11.60 294.10 2235 ---- 306.60B 286.60A 306.60B 287.40 -11.60 299.00 2240 ---- 311.60B 291.50A 311.60B 292.30 -11.60 303.90 2245 ---- 316.30B 296.40A 316.30B 297.30 -11.50 308.80 2250 311.90 322.90B 301.30A 301.30A 302.20 -11.50 1 313.70 128 2255 ---- 326.40B 306.20A 326.40B 307.10 -11.60 318.70 2260 ---- 331.20B 311.20A 331.20B 312.00 -11.60 323.60 1 2265 ---- 336.30B 316.10A 336.30B 317.00 -11.50 328.50 2270 ---- 341.10B 321.00A 341.10B 321.90 -11.60 333.50 2275 ---- 347.70B 325.90A 347.70B 326.90 -11.50 338.40 33 2280 ---- 350.90B 330.90A 350.90B 331.80 -11.60 343.40 11 2285 ---- 355.90B 335.90A 355.90B 336.70 -11.70 348.40 2290 ---- 360.80B 340.80A 360.80B 341.70 -11.60 353.30 3 2295 ---- 366.00B 345.80A 366.00B 346.70 -11.60 358.30 2300 ---- 372.50B 350.70A 372.50B 351.60 -11.70 363.30 303 2310 ---- 380.70B 360.70A 380.70B 361.60 -11.60 373.20 29 2320 ---- 390.90B 370.60A 390.90B 371.50 -11.70 383.20 1 2325 ---- 395.80B 375.60A 395.80B 376.50 -11.70 388.20 2330 ---- 400.80B 380.60A 400.80B 381.50 -11.70 393.20 2340 ---- 410.60B 390.60A 410.60B 391.50 -11.70 403.20 10 2350 ---- 420.70B 400.60A 420.70B 401.50 -11.70 413.20 10 2360 ---- 430.80B 410.60A 430.80B 411.50 -11.70 423.20 10 2370 ---- 440.80B 420.60A 440.80B 421.50 -11.70 433.20 2375 ---- 445.70B 425.60A 445.70B 426.50 -11.70 438.20 5 2380 ---- 450.80B 430.60A 450.80B 431.50 -11.70 443.20 6 2390 ---- 460.80B 440.60A 460.80B 441.50 -11.70 453.20 2400 ---- 470.70B 450.60A 470.70B 451.50 -11.70 463.20 2 2425 ---- 495.60B 475.60A 495.60B 476.50 -11.70 488.20 2450 ---- 520.70B 500.60A 520.70B 501.50 -11.70 513.20 2475 ---- 545.70B 525.60A 545.70B 526.50 -11.70 538.20 2500 ---- 570.80B 550.60A 570.80B 551.50 -11.70 563.20 2525 ---- 595.70B 575.60A 595.70B 576.50 -11.70 588.20 2550 ---- 620.70B 600.60A 620.70B 601.50 -11.70 613.20 2575 ---- 645.80B 625.60A 645.80B 626.50 -11.70 638.20 2650 ---- 720.80B 700.60A 720.80B 701.50 -11.70 713.20 3000 ---- 1070.80B 1050.60A 1070.80B 1051.50 -11.70 1063.20 3500 ---- 1570.40B 1550.60A 1570.40B 1551.50 -11.70 1563.20 4000 ---- 2069.90B 2051.60A 2069.90B 2051.50 -11.70 2063.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .30 +.10 .20 100 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 +.10 .20 50 1350 ---- ---- ---- ---- .30 +.10 .20 2019 1375 .20 .20 .20 .20 .30 +.10 30 .20 108 1400 ---- ---- ---- ---- .30 +.10 .20 25 1420 ---- ---- ---- ---- .30 +.10 .20 5 1425 ---- ---- ---- ---- .30 +.10 .20 98 1430 ---- ---- ---- ---- .30 .00 .30 5 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 11 1460 ---- ---- ---- ---- .30 .00 .30 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 50 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 5 1500 ---- ---- ---- ---- .30 .00 .30 3760 1510 ---- ---- ---- ---- .30 -.10 .40 1515 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 20 1530 ---- ---- ---- ---- .40 .00 .40 2 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 -.10 .50 6 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- ---- ---- .50 .00 .50 1565 ---- ---- ---- ---- .50 .00 .50 1570 ---- ---- ---- ---- .50 -.10 .60 1575 ---- ---- ---- ---- .50 -.10 .60 18 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- ---- ---- .60 -.10 .70 1 1595 ---- ---- ---- ---- .60 -.10 .70 9 1600 ---- ---- ---- ---- .70 -.10 .80 127 1605 ---- ---- ---- ---- .70 -.10 .80 1610 ---- ---- ---- ---- .70 -.10 .80 8 1615 ---- ---- ---- ---- .80 -.10 .90 1 1620 ---- ---- ---- ---- .80 -.10 .90 16 1625 ---- ---- ---- ---- .90 -.10 1.00 25 1630 ---- ---- ---- ---- .90 -.10 1.00 1635 ---- ---- ---- ---- 1.00 -.10 1.10 1640 ---- ---- ---- ---- 1.00 -.20 1.20 1645 ---- ---- ---- ---- 1.10 -.10 1.20 1650 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 1 64 1655 ---- ---- ---- ---- 1.20 -.20 1.40 1660 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 18 1665 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1670 ---- ---- ---- ---- 1.50 -.10 1.60 4 1675 ---- 1.80B ---- 1.80B 1.50 -.20 1.70 33 1680 ---- 1.90B ---- 1.90B 1.60 -.20 1.80 1685 1.80 1.80 1.80 1.80 1.70 -.30 3 2.00 1690 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 8 1695 ---- 2.30B 2.10A 2.30B 2.00 -.20 2.20 1700 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 23 226 1705 ---- 2.60B 2.30A 2.60B 2.20 -.30 2.50 1 2 1710 ---- 2.80B 2.50A 2.80B 2.30 -.40 2.70 3 14 1715 ---- 3.00B 2.60A 3.00B 2.50 -.30 2.80 2 2 1720 ---- 3.10B 2.80A 3.10B 2.60 -.40 3.00 2 40 1725 3.20 3.40B 2.90A 3.40B 2.80 -.40 85 3.20 8 45 1730 ---- 3.50B 3.10A 3.50B 3.00 -.40 3.40 1735 3.20 3.80B 3.20 3.20 3.20 -.40 3 3.60 2 2 1740 ---- 4.10B 3.50A 4.10B 3.40 -.50 4 3.90 2 1745 ---- 4.30B 3.70A 4.30B 3.60 -.50 4.10 2 1750 4.40 4.80B 3.90A 4.80B 3.80 -.60 19 4.40 2 583 1755 ---- 5.00B 4.20A 5.00B 4.00 -.70 4.70 16 1760 ---- 5.30B 4.40A 5.30B 4.30 -.70 8 5.00 3 34 1765 ---- 5.70B 4.70A 5.70B 4.60 -.70 1 5.30 1 4 1770 ---- 6.10B 5.00A 6.10B 4.90 -.80 14 5.70 6 1775 ---- 6.60B 5.30A 6.60B 5.20 -.80 2 6.00 86 1780 ---- 7.00B 5.70A 7.00B 5.50 -.90 6.40 5 1785 ---- 7.40B 6.00A 7.40B 5.90 -1.00 6.90 5 1790 ---- 8.00B 6.40A 8.00B 6.30 -1.00 7.30 4 1795 ---- 8.70B 6.80A 8.70B 6.70 -1.10 7.80 1 1800 ---- 9.30B 7.20A 9.30B 7.20 -1.10 8 8.30 4 329 1805 ---- 9.90B 7.70A 9.90B 7.70 -1.20 8.90 1 1810 ---- 10.60B 8.20A 10.60B 8.20 -1.30 1 9.50 1 1815 ---- 11.30B 8.80A 11.30B 8.70 -1.50 5 10.20 1 1820 ---- 12.10B 9.40A 12.10B 9.30 -1.50 10.80 10 1825 ---- 13.00B 9.90A 13.00B 10.00 -1.60 11.60 5 31 1830 ---- 13.80B 10.70A 13.80B 10.60 -1.80 8 12.40 1 29 1835 ---- 14.70B 11.40A 14.70B 11.40 -1.80 13.20 29 1840 ---- 15.70B 12.10A 15.70B 12.10 -2.00 14.10 1 1 1845 13.00 16.80B 12.90A 12.90A 12.90 -2.10 1 15.00 10 12 1850 14.50 17.90B 13.70A 14.80B 13.80 -2.20 11 16.00 31 259 1855 ---- 19.10B 14.70A 19.10B 14.70 -2.40 17.10 1 1860 16.50 20.30B 15.70A 15.70A 15.70 -2.50 13 18.20 3 116 1865 ---- 21.70B 16.70A 21.70B 16.80 -2.60 19.40 1 117 1870 ---- 23.10B 17.80A 23.10B 17.90 -2.80 20.70 1 80 1875 21.40 24.50B 18.90A 18.90A 19.00 -3.00 6 22.00 106 1880 ---- 26.10B 20.20A 26.10B 20.30 -3.10 23.40 28 1885 ---- 27.70B 21.50A 27.70B 21.60 -3.30 1 24.90 10 1890 28.60 29.40B 22.80A 22.80A 22.90 -3.50 15 26.40 3 14 1895 ---- 31.20B 24.30A 31.20B 24.40 -3.70 28.10 1 3 1900 31.80 33.00B 25.80A 25.80A 25.90 -3.90 65 29.80 10 823 1905 ---- 34.90B 27.30A 34.90B 27.50 -4.10 31.60 47 1910 ---- 36.90B 29.00A 36.90B 29.20 -4.30 33.50 38 1915 ---- 39.00B 30.80A 39.00B 30.90 -4.50 35.40 39 1920 ---- 41.20B 32.60A 41.20B 32.80 -4.60 37.40 9 1925 36.00 43.50B 34.50A 34.50A 34.70 -4.80 1251 39.50 96 1930 ---- 45.80B 36.50A 45.80B 36.70 -5.00 41.70 9 1935 ---- 48.20B 38.50A 48.20B 38.80 -5.20 44.00 26 1940 ---- 50.70B 40.70A 50.70B 40.90 -5.50 46.40 1 54 1945 ---- 53.30B 42.90A 53.30B 43.20 -5.60 48.80 22 1950 ---- 56.00B 45.20A 56.00B 45.50 -5.80 51.30 111 1955 ---- 58.70B 47.60A 58.70B 47.90 -6.00 53.90 16 1960 ---- 61.60B 50.10A 61.60B 50.40 -6.20 181 56.60 15 1965 ---- 64.50B 52.70A 64.50B 53.00 -6.40 59.40 128 1970 57.40 67.30B 55.30A 55.30A 55.60 -6.60 6 62.20 15 1975 ---- 70.40B 58.00A 70.40B 58.40 -6.70 65.10 9 1980 ---- 73.50B 60.80A 73.50B 61.20 -6.90 68.10 110 1985 66.00 76.70B 63.70A 63.70A 64.10 -7.10 18 71.20 41 1990 ---- 80.00B 66.70A 80.00B 67.00 -7.30 74.30 22 1995 ---- 83.40B 69.80A 83.40B 70.10 -7.40 77.50 18 2000 75.30 86.80B 72.90A 72.90A 73.20 -7.60 12 80.80 323 2005 ---- 90.30B 76.00A 90.30B 76.40 -7.80 84.20 24 2010 90.70 93.80B 79.30A 90.90B 79.70 -7.90 1 87.60 2 93 2015 ---- 97.40B 82.60A 97.40B 83.00 -8.00 91.00 252 2020 ---- 101.00B 86.00A 101.00B 86.40 -8.20 94.60 2 2025 ---- 104.70B 89.40A 104.70B 89.90 -8.30 98.20 1 2030 ---- 108.50B 92.90A 108.50B 93.40 -8.40 101.80 23 2035 ---- 112.30B 96.50A 112.30B 97.00 -8.50 105.50 8 2040 ---- 116.20B 100.10A 116.20B 100.60 -8.70 109.30 2 2045 ---- 120.10B 103.80A 120.10B 104.30 -8.80 113.10 4 2050 ---- 124.10B 107.50A 124.10B 108.10 -8.90 117.00 57 2055 ---- 128.10B 111.30A 128.10B 111.90 -9.00 120.90 2 2060 ---- 132.20B 115.20A 132.20B 115.70 -9.20 124.90 8 2065 ---- 136.30B 119.10A 136.30B 119.70 -9.20 128.90 1 2070 ---- 140.40B 123.00A 140.40B 123.60 -9.30 132.90 180 2075 ---- 144.60B 127.00A 144.60B 127.60 -9.40 1 137.00 11 2080 ---- 148.80B 131.00A 148.80B 131.60 -9.60 141.20 150 2085 ---- 153.10B 135.10A 153.10B 135.70 -9.60 145.30 6 2090 ---- 157.30B 139.20A 157.30B 139.90 -9.60 149.50 3 2095 ---- 161.60B 143.30A 161.60B 144.00 -9.80 153.80 6 2100 ---- 166.00B 147.50A 166.00B 148.20 -9.90 158.10 1 2105 ---- 170.30B 151.80A 170.30B 152.40 -10.00 162.40 2110 ---- 174.70B 156.00A 174.70B 156.70 -10.00 166.70 2 2115 ---- 179.20B 160.30A 179.20B 161.00 -10.10 171.10 2 2120 ---- 183.60B 164.60A 183.60B 165.30 -10.20 175.50 1 2125 ---- 188.10B 169.00A 188.10B 169.70 -10.20 179.90 16 2130 ---- 192.60B 173.30A 192.60B 174.10 -10.20 184.30 2 2135 ---- 197.10B 177.70A 197.10B 178.50 -10.30 188.80 2140 ---- 201.60B 182.20A 201.60B 182.90 -10.40 193.30 2145 ---- 206.20B 186.60A 206.20B 187.40 -10.40 197.80 2150 ---- 210.80B 191.10A 210.80B 191.90 -10.50 202.40 2155 ---- 215.40B 195.60A 215.40B 196.40 -10.50 206.90 2160 ---- 220.00B 200.10A 220.00B 200.90 -10.60 211.50 1 2165 ---- 224.60B 204.60A 224.60B 205.50 -10.60 216.10 1 2170 ---- 229.30B 209.20A 229.30B 210.00 -10.70 220.70 2175 ---- 233.90B 213.80A 233.90B 214.60 -10.70 225.30 1 2180 ---- 238.60B 218.40A 238.60B 219.20 -10.80 230.00 2185 ---- 242.80B 223.00A 242.80B 223.80 -10.80 234.60 2190 ---- 246.60B 227.60A 246.60B 228.50 -10.80 239.30 2195 ---- 251.30B 232.30A 251.30B 233.10 -10.90 244.00 2200 ---- 257.50B 236.90A 257.50B 237.80 -10.90 248.70 1 2205 ---- 261.00B 241.60A 261.00B 242.50 -10.90 253.40 2210 ---- 265.50B 247.40A 265.50B 247.20 -10.90 258.10 2215 ---- 270.40B 252.10A 270.40B 251.90 -10.90 262.80 2220 ---- 275.00B 256.80A 275.00B 256.60 -11.00 267.60 2225 ---- 281.30B 260.50A 281.30B 261.30 -11.00 272.30 2230 ---- 284.70B 266.30A 284.70B 266.10 -11.00 277.10 2235 ---- 289.60B 271.10A 289.60B 270.80 -11.10 281.90 2240 ---- 294.40B 275.80A 294.40B 275.60 -11.10 286.70 2245 ---- 299.10B 280.60A 299.10B 280.40 -11.10 291.50 2250 ---- 305.40B 284.30A 305.40B 285.20 -11.10 296.30 1 2255 ---- 308.70B 290.20A 308.70B 289.90 -11.20 301.10 2260 ---- 313.50B 295.00A 313.50B 294.80 -11.10 305.90 2265 ---- 318.40B 299.80A 318.40B 299.60 -11.20 310.80 1 2270 ---- 323.30B 304.60A 323.30B 304.40 -11.20 315.60 2275 ---- 329.70B 308.30A 329.70B 309.20 -11.20 320.40 16 2280 ---- 333.10B 314.30A 333.10B 314.10 -11.20 325.30 2285 ---- 337.80B 319.20A 337.80B 318.90 -11.30 330.20 1 2290 ---- 342.80B 324.00A 342.80B 323.80 -11.20 335.00 2295 ---- 347.80B 328.90A 347.80B 328.60 -11.30 339.90 1 2300 336.90 354.10B 332.60A 332.60A 333.50 -11.30 5 344.80 2305 ---- 357.50B 338.60A 357.50B 338.40 -11.30 349.70 2310 ---- 362.40B 343.50A 362.40B 343.30 -11.30 354.60 2320 ---- 372.20B 353.30A 372.20B 353.00 -11.40 364.40 1 2325 361.50 378.70B 357.10A 357.10A 357.90 -11.40 6 369.30 1 2330 ---- 382.00B 363.20A 382.00B 362.80 -11.50 374.30 1 2340 ---- 391.70B 373.00A 391.70B 372.70 -11.40 384.10 1 2350 ---- 403.40B 381.60A 403.40B 382.50 -11.50 394.00 15 2360 ---- 411.70B 392.80A 411.70B 392.40 -11.50 403.90 2370 ---- 421.60B 402.60A 421.60B 402.30 -11.50 413.80 3 2375 ---- 428.20B 406.30A 428.20B 407.20 -11.60 418.80 6 2380 ---- 430.60B 412.50A 430.60B 412.20 -11.50 423.70 3 2390 ---- 440.60B 422.30A 440.60B 422.10 -11.60 433.70 2400 ---- 453.10B 431.10A 453.10B 432.10 -11.50 443.60 88 2410 ---- 461.40B 442.30A 461.40B 442.00 -11.60 453.60 2425 ---- 476.30B 456.00A 476.30B 457.00 -11.60 468.60 105 2450 ---- 501.00B 482.20A 501.00B 482.00 -11.60 493.60 3 2475 ---- 526.20B 507.20A 526.20B 507.00 -11.60 518.60 5 2500 ---- 551.30B 532.00A 551.30B 532.00 -11.60 543.60 2525 ---- 575.40B 557.20A 575.40B 557.00 -11.60 568.60 2550 ---- 600.40B 582.10A 600.40B 582.00 -11.60 593.60 2575 ---- 626.30B 607.20A 626.30B 607.00 -11.60 618.60 2600 ---- 651.30B 632.10A 651.30B 632.00 -11.60 643.60 2800 ---- 850.30B 832.10A 850.30B 832.00 -11.60 843.60 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 622 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 46 1160 ---- ---- ---- ---- .10 -.10 .20 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .20 .00 .20 1 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 1391 1205 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .20 .00 .20 1215 ---- ---- ---- ---- .20 .00 .20 1220 ---- ---- ---- ---- .20 .00 .20 1225 ---- ---- ---- ---- .20 .00 .20 5 1230 ---- ---- ---- ---- .20 .00 .20 1235 ---- ---- ---- ---- .20 .00 .20 1240 ---- ---- ---- ---- .20 .00 .20 1 1245 ---- ---- ---- ---- .20 .00 .20 1250 ---- ---- ---- ---- .20 .00 .20 135 1255 ---- ---- ---- ---- .20 .00 .20 1260 ---- ---- ---- ---- .20 .00 .20 1 1265 ---- ---- ---- ---- .20 .00 .20 1270 ---- ---- ---- ---- .20 .00 .20 1275 ---- ---- ---- ---- .20 .00 .20 55 1280 ---- ---- ---- ---- .20 .00 .20 3 1285 ---- ---- ---- ---- .20 -.10 .30 1290 ---- ---- ---- ---- .20 -.10 .30 1295 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 357 1305 ---- ---- ---- ---- .20 -.10 .30 1 1310 ---- ---- ---- ---- .20 -.10 .30 1315 ---- ---- ---- ---- .30 .00 .30 1320 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1667 1330 ---- ---- ---- ---- .30 .00 .30 1 1335 ---- ---- ---- ---- .30 .00 .30 1340 ---- ---- ---- ---- .30 .00 .30 1345 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 2020 1355 ---- ---- ---- ---- .30 .00 .30 1360 ---- ---- ---- ---- .30 .00 .30 1365 ---- ---- ---- ---- .30 .00 .30 1370 ---- ---- ---- ---- .30 .00 .30 1375 ---- ---- ---- ---- .30 .00 .30 733 1380 ---- ---- ---- ---- .30 .00 .30 1 1385 ---- ---- ---- ---- .30 .00 .30 1390 ---- ---- ---- ---- .30 .00 .30 1395 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .30 .00 .30 745 1405 ---- ---- ---- ---- .40 +.10 .30 1410 ---- ---- ---- ---- .40 .00 .40 1415 ---- ---- ---- ---- .40 .00 .40 1420 ---- ---- ---- ---- .40 .00 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1435 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 501 1445 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 1753 1455 ---- ---- ---- ---- .40 .00 .40 38 1460 ---- ---- ---- ---- .40 .00 .40 1465 ---- ---- ---- ---- .50 +.10 .40 82 1470 ---- ---- ---- ---- .50 .00 .50 4 1475 ---- ---- ---- ---- .50 .00 .50 28 1480 ---- ---- ---- ---- .50 .00 .50 1485 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 14 1495 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .50 .00 .50 1579 1505 ---- ---- ---- ---- .60 .00 .60 1510 ---- ---- ---- ---- .60 .00 .60 25 1515 ---- ---- ---- ---- .60 .00 .60 40 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .60 -.10 .70 118 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 .00 .70 1000 1540 ---- ---- ---- ---- .70 .00 .70 3 1545 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .80 .00 .80 4056 1555 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .90 .00 .90 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- .90 -.10 1.00 3 1575 ---- ---- ---- ---- 1.00 .00 1.00 511 1580 ---- ---- ---- ---- 1.00 -.10 1.10 33 1585 ---- ---- ---- ---- 1.10 .00 1.10 40 1590 ---- ---- ---- ---- 1.10 -.10 1.20 5 1595 ---- ---- ---- ---- 1.20 -.10 1.30 1600 ---- ---- ---- ---- 1.20 -.10 1.30 1523 1605 ---- ---- ---- ---- 1.30 -.10 1.40 1610 ---- ---- ---- ---- 1.40 -.10 1.50 1615 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 4 1620 ---- ---- ---- ---- 1.50 -.10 1.60 1625 ---- ---- ---- ---- 1.60 -.10 1.70 12 216 1630 ---- ---- ---- ---- 1.70 -.10 1.80 51 1635 ---- ---- ---- ---- 1.80 -.10 1.90 1640 ---- ---- ---- ---- 1.90 -.10 2.00 1 1645 ---- ---- 2.10A 2.10A 2.00 -.20 2 2.20 2 1650 2.10 2.40B 2.10 2.10 2.10 -.20 250 2.30 555 1655 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1660 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 107 1665 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1670 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 49 1675 2.90 3.10B 2.80A 3.10B 2.70 -.30 30 3.00 122 1680 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 7 1685 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1690 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1695 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 3 1700 3.90 4.10B 3.50 3.50 3.50 -.50 291 4.00 500 5450 1705 ---- 4.30B 3.80A 4.30B 3.70 -.50 4.20 4 1710 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 325 1715 ---- 4.80B 4.30A 4.80B 4.10 -.60 4.70 2 1720 ---- 5.10B 4.50A 5.10B 4.30 -.70 5.00 3 1725 ---- 5.60B 4.70A 5.60B 4.60 -.70 5 5.30 21 462 1730 ---- 5.90B 5.00A 5.90B 4.90 -.70 5.60 2 10 1735 ---- 6.20B 5.30A 6.20B 5.10 -.80 5.90 9 1740 ---- 6.70B 5.60A 6.70B 5.40 -.90 6.30 1002 1745 ---- 7.00B 5.90A 7.00B 5.80 -.80 6.60 2 1750 ---- 7.50B 6.20A 7.50B 6.10 -.90 22 7.00 19 1558 1755 ---- 7.80B 6.60A 7.80B 6.40 -1.00 7.40 16 1760 ---- 8.40B 6.90A 8.40B 6.80 -1.00 7.80 17 1765 ---- 8.90B 7.30A 8.90B 7.20 -1.10 8.30 169 1770 ---- 9.50B 7.80A 9.50B 7.70 -1.10 8.80 46 1775 8.70 10.10B 8.20A 8.20A 8.10 -1.20 10 9.30 1 1031 1780 ---- 10.70B 8.70A 10.70B 8.60 -1.20 1 9.80 11 1785 ---- 11.30B 9.20A 11.30B 9.10 -1.30 10.40 1 1790 ---- 12.00B 9.70A 12.00B 9.60 -1.40 11.00 1 4 1795 ---- 12.80B 10.30A 12.80B 10.20 -1.50 11.70 28 1800 11.60 13.60B 10.90A 10.90A 10.80 -1.60 10 12.40 10 3106 1805 ---- 14.40B 11.50A 14.40B 11.50 -1.60 13.10 16 31 1810 ---- 15.20B 12.20A 15.20B 12.20 -1.70 13.90 6 1815 ---- 16.10B 12.90A 16.10B 12.90 -1.80 14.70 1 34 1820 ---- 17.00B 13.60A 17.00B 13.60 -1.90 15.50 89 1825 ---- 18.10B 14.40A 18.10B 14.40 -2.10 1 16.50 1280 1830 ---- 19.10B 15.30A 19.10B 15.30 -2.10 17.40 16 1835 ---- 20.20B 16.20A 20.20B 16.20 -2.20 18.40 31 1840 19.10 21.40B 17.10A 17.10A 17.10 -2.40 5 19.50 7 110 1845 ---- 22.70B 18.10A 22.70B 18.10 -2.50 20.60 12 1850 ---- 24.00B 19.10A 24.00B 19.20 -2.60 20 21.80 12 1325 1855 22.60 25.30B 20.20A 20.20A 20.30 -2.80 9 23.10 20 1860 ---- 26.70B 21.30A 26.70B 21.40 -3.00 24.40 75 1865 ---- 28.20B 22.50A 28.20B 22.60 -3.10 25.70 77 1870 ---- 29.80B 23.80A 29.80B 23.90 -3.30 27.20 222 1875 ---- 31.40B 25.10A 31.40B 25.20 -3.50 13 28.70 20 1076 1880 ---- 33.10B 26.50A 33.10B 26.60 -3.60 30.20 176 1885 ---- 34.80B 28.00A 34.80B 28.10 -3.80 31.90 19 1890 ---- 36.50B 29.50A 36.50B 29.60 -4.00 33.60 60 1895 ---- 38.50B 31.10A 38.50B 31.20 -4.20 35.40 147 1900 38.50 40.50B 32.80A 36.80B 32.90 -4.30 2 37.20 86 5409 1905 ---- 42.50B 34.60A 42.50B 34.60 -4.50 39.10 297 1910 ---- 44.60B 36.30A 44.60B 36.40 -4.70 41.10 7 57 1915 ---- 46.80B 38.30A 46.80B 38.30 -4.80 43.10 8 1920 ---- 49.00B 40.20A 49.00B 40.30 -5.00 45.30 1 7 1925 ---- 51.30B 42.20A 51.30B 42.30 -5.20 47.50 844 1930 48.60 53.80B 44.30A 48.70B 44.40 -5.30 4 49.70 406 1935 51.00 56.20B 46.50A 46.50A 46.60 -5.50 1 52.10 112 1940 ---- 58.80B 48.70A 58.80B 48.80 -5.70 54.50 86 1945 55.80 61.40B 51.00A 51.00A 51.20 -5.80 1 57.00 289 1950 ---- 64.10B 53.30A 64.10B 53.60 -5.90 59.50 332 1165 1955 ---- 66.70B 55.80A 66.70B 56.00 -6.10 62.10 60 1960 ---- 69.60B 58.40A 69.60B 58.60 -6.20 64.80 6 201 1965 ---- 72.40B 61.00A 72.40B 61.20 -6.40 67.60 129 1970 ---- 75.40B 63.60A 75.40B 63.90 -6.50 70.40 420 1975 ---- 78.40B 66.40A 78.30B 66.60 -6.70 6 73.30 43 288 1980 ---- 81.50B 69.20A 81.50B 69.50 -6.80 76.30 76 1985 ---- 84.70B 72.00A 84.70B 72.30 -7.00 79.30 93 1990 80.10 87.90B 75.00A 80.50B 75.30 -7.10 1 82.40 428 1995 ---- 91.20B 78.00A 91.10B 78.30 -7.30 85.60 49 2000 95.00 95.00 81.10A 81.10A 81.40 -7.40 2 88.80 4 1270 2005 ---- 97.90B 84.20A 97.80B 84.60 -7.50 92.10 352 2010 ---- 101.40B 87.40A 101.20B 87.80 -7.70 95.50 176 2015 ---- 104.90B 90.70A 104.90B 91.10 -7.80 98.90 658 2020 ---- 108.50B 94.00A 108.50B 94.40 -7.90 102.30 57 2025 ---- 112.20B 97.40A 112.20B 97.80 -8.00 105.80 399 2030 ---- 115.70B 100.80A 115.70B 101.30 -8.10 109.40 6 395 2035 ---- 119.40B 104.30A 119.40B 104.80 -8.20 113.00 163 2040 ---- 123.20B 107.80A 123.20B 108.30 -8.40 116.70 105 2045 ---- 127.00B 111.40A 127.00B 111.90 -8.50 120.40 12 2050 ---- 130.90B 115.10A 130.90B 115.60 -8.50 124.10 5 310 2055 ---- 134.70B 118.80A 134.70B 119.30 -8.60 127.90 22 2060 129.10 138.70B 122.50A 133.00B 123.10 -8.70 6 131.80 70 2065 ---- 142.70B 126.30A 142.70B 126.90 -8.80 135.70 3 2070 ---- 146.70B 130.10A 146.70B 130.70 -8.90 139.60 61 2075 ---- 150.70B 134.00A 150.70B 134.60 -9.00 143.60 245 2080 ---- 154.80B 137.90A 154.80B 138.50 -9.10 147.60 2 38 2085 ---- 159.00B 141.90A 159.00B 142.50 -9.10 151.60 43 2090 ---- 163.10B 145.90A 163.10B 146.50 -9.20 155.70 2 202 2095 ---- 167.30B 149.90A 167.30B 150.50 -9.30 159.80 45 2100 ---- 171.50B 153.90A 171.50B 154.60 -9.40 164.00 1 604 2105 ---- 175.80B 158.10A 175.80B 158.70 -9.40 168.10 1 2110 ---- 180.10B 162.20A 180.10B 162.80 -9.50 172.30 82 2115 ---- 184.40B 166.30A 184.40B 167.00 -9.60 176.60 5 2120 ---- 188.70B 170.50A 188.70B 171.20 -9.70 180.90 21 2125 ---- 193.10B 174.80A 193.10B 175.40 -9.70 185.10 2130 ---- 197.40B 179.00A 197.40B 179.70 -9.80 189.50 24 2135 ---- 201.80B 183.30A 201.80B 184.00 -9.80 193.80 5 2140 ---- 206.20B 187.60A 206.20B 188.30 -9.90 198.20 8 2145 ---- 210.70B 191.90A 210.70B 192.60 -10.00 202.60 3 2150 ---- 215.20B 196.30A 215.20B 197.00 -10.00 207.00 15 2155 ---- 219.60B 200.70A 219.60B 201.40 -10.00 211.40 2160 ---- 224.20B 205.10A 224.20B 205.80 -10.10 215.90 3 2165 ---- 228.70B 209.50A 228.70B 210.20 -10.20 220.40 2170 ---- 233.20B 213.90A 233.20B 214.70 -10.20 224.90 1 2175 ---- 237.80B 218.40A 237.80B 219.10 -10.30 229.40 2180 ---- 242.30B 222.90A 242.30B 223.60 -10.30 233.90 3 2185 ---- 246.90B 227.40A 246.90B 228.10 -10.40 238.50 2190 ---- 251.50B 231.90A 251.50B 232.60 -10.40 243.00 1 2195 ---- 256.10B 236.40A 256.10B 237.20 -10.40 247.60 2200 ---- 260.80B 241.00A 260.80B 241.70 -10.50 252.20 67 2205 ---- 265.40B 245.50A 265.40B 246.30 -10.50 256.80 2210 ---- 270.10B 250.10A 270.10B 250.90 -10.50 261.40 2215 ---- 274.70B 254.70A 274.70B 255.50 -10.60 266.10 2220 ---- 279.40B 259.30A 279.40B 260.10 -10.60 270.70 2225 ---- 284.10B 264.00A 284.10B 264.80 -10.60 275.40 2230 ---- 288.80B 268.60A 288.80B 269.40 -10.70 280.10 2235 ---- 291.40B 273.30A 291.40B 274.00 -10.80 284.80 2240 ---- 297.00B 277.90A 297.00B 278.70 -10.80 289.50 2245 ---- 301.80B 282.60A 301.80B 283.40 -10.80 294.20 2250 ---- 307.80B 287.30A 307.80B 288.10 -10.80 298.90 1 2255 ---- 311.20B 292.00A 311.20B 292.80 -10.80 303.60 2260 ---- 315.10B 297.70A 315.10B 297.50 -10.90 308.40 2265 ---- 320.80B 302.20A 320.80B 302.20 -10.90 313.10 2270 ---- 325.50B 307.00A 325.50B 306.90 -11.00 317.90 2275 ---- 331.60B 310.90A 331.60B 311.70 -11.00 322.70 2280 ---- 334.40B 316.50A 334.30B 316.40 -11.00 327.40 2285 ---- 339.20B 321.40A 339.10B 321.20 -11.00 332.20 2290 ---- 344.00B 326.20A 343.90B 326.00 -11.00 337.00 2295 ---- 348.70B 330.80A 348.70B 330.80 -11.00 341.80 2300 ---- 355.70B 334.70A 355.70B 335.50 -11.10 346.60 54 2305 ---- 358.20B 340.50A 358.20B 340.30 -11.10 351.40 2310 ---- 363.00B 345.20A 363.00B 345.10 -11.20 356.30 2315 ---- 367.80B 350.00A 367.80B 349.90 -11.20 361.10 2320 ---- 372.70B 355.10A 372.70B 354.80 -11.10 365.90 2325 ---- 379.90B 358.80A 379.90B 359.60 -11.20 370.80 4 2330 ---- 382.40B 364.80A 382.40B 364.40 -11.20 375.60 2335 ---- 387.50B 369.60A 387.50B 369.30 -11.20 380.50 2340 ---- 392.10B 374.50A 392.10B 374.10 -11.30 385.40 2345 ---- 397.00B 379.30A 397.00B 379.00 -11.20 390.20 2350 ---- 404.30B 383.00A 404.30B 383.80 -11.30 395.10 4 2360 ---- 411.70B 393.90A 411.70B 393.60 -11.30 404.90 2370 ---- 421.50B 403.70A 421.50B 403.30 -11.40 414.70 1 2375 ---- 428.80B 407.40A 428.80B 408.20 -11.40 419.60 39 2380 ---- 431.30B 413.50A 431.30B 413.10 -11.40 424.50 2390 ---- 441.40B 423.30A 441.40B 422.90 -11.40 434.30 2400 ---- 453.50B 431.90A 453.50B 432.70 -11.50 444.20 27 2410 ---- 460.90B 442.90A 460.90B 442.60 -11.40 454.00 2420 ---- 470.80B 452.80A 470.80B 452.40 -11.50 463.90 2 2425 ---- 478.30B 456.60A 478.30B 457.40 -11.50 468.90 6 2430 ---- 480.70B 462.70A 480.70B 462.30 -11.50 473.80 2 2440 ---- 490.60B 472.60A 490.60B 472.20 -11.60 483.80 8 2450 ---- 503.10B 481.30A 503.10B 482.20 -11.50 493.70 96 2475 ---- 528.00B 506.00A 528.00B 507.00 -11.60 518.60 2490 ---- 540.30B 522.30A 540.30B 522.00 -11.60 533.60 2500 ---- 550.40B 531.00A 550.40B 532.00 -11.60 543.60 95 2525 ---- 575.30B 557.10A 575.30B 557.00 -11.60 568.60 2550 ---- 600.20B 582.20A 600.20B 582.00 -11.60 593.60 2575 ---- 625.20B 607.10A 625.20B 607.00 -11.60 618.60 2600 ---- 650.20B 632.10A 650.20B 632.00 -11.60 643.60 6 2625 ---- 675.40B 657.10A 675.40B 657.00 -11.60 668.60 2650 ---- 700.40B 682.10A 700.40B 682.00 -11.60 693.60 2700 ---- 750.40B 732.10A 750.40B 732.00 -11.60 743.60 2750 ---- 800.10B 782.10A 800.10B 782.00 -11.60 793.60 2800 ---- 850.10B 832.10A 850.10B 832.00 -11.60 843.60 2900 ---- 950.00B 932.10A 950.00B 932.00 -11.60 943.60 3000 ---- 1050.20B 1031.90A 1050.20B 1032.00 -11.60 1043.60 3100 ---- 1150.20B 1131.90A 1150.20B 1132.00 -11.60 1143.60 3200 ---- 1250.10B 1232.00A 1250.10B 1232.00 -11.60 1243.60 3400 ---- 1450.10B 1432.00A 1450.10B 1432.00 -11.60 1443.60 3600 ---- 1650.00B 1632.00A 1650.00B 1632.00 -11.60 1643.60 3800 ---- 1849.90B 1832.00A 1849.90B 1832.00 -11.60 1843.60 4000 ---- 2049.80B 2032.00A 2049.80B 2032.00 -11.60 2043.60 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 27 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 25 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .40 .00 .40 145 1375 ---- ---- ---- ---- .40 .00 .40 50 1400 ---- ---- ---- ---- .40 -.10 .50 4200 1425 ---- ---- ---- ---- .50 .00 .50 3 1430 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 -.10 .60 1 1450 ---- ---- ---- ---- .60 .00 .60 1 2 1460 ---- ---- ---- ---- .60 .00 .60 1 1470 ---- ---- ---- ---- .60 -.10 .70 2 2 1475 ---- ---- ---- ---- .60 -.10 .70 3 3 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 .00 .80 21 1510 ---- ---- ---- ---- .80 -.10 .90 1 1520 ---- ---- ---- ---- .90 .00 .90 3 1525 .80 .80 .80 .80 .90 -.10 25 1.00 1530 ---- ---- ---- ---- .90 -.10 1.00 6 1535 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1540 ---- ---- ---- ---- 1.00 -.10 1.10 1545 ---- ---- ---- ---- 1.00 -.10 1.10 1550 ---- ---- ---- ---- 1.10 -.10 1.20 1555 ---- ---- ---- ---- 1.10 -.10 1.20 1560 ---- ---- ---- ---- 1.20 -.10 1.30 1565 ---- ---- ---- ---- 1.20 -.10 1.30 1570 ---- ---- ---- ---- 1.30 -.10 1.40 10 1575 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1580 ---- ---- ---- ---- 1.40 -.10 1.50 1585 ---- ---- ---- ---- 1.40 -.20 1.60 1590 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1 1595 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1600 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 21 1605 ---- ---- ---- ---- 1.70 -.20 1.90 3 3 1610 ---- ---- ---- ---- 1.80 -.20 2.00 1615 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1620 2.00 2.00 2.00 2.00 2.00 -.20 10 2.20 534 1625 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 35 1630 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1635 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1640 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 2 1645 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1650 2.80 3.00B 2.80 3.00B 2.60 -.40 10 3.00 97 1655 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 1660 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1665 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1670 ---- ---- 3.40A 3.40A 3.20 -.50 3.70 1675 3.70 3.90B 3.60A 3.90B 3.40 -.40 20 3.80 37 1680 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1685 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 1690 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1695 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1 1700 4.80 5.10B 4.50A 5.10B 4.30 -.60 11 4.90 465 1705 ---- ---- 4.80A 4.80A 4.60 -.60 5.20 1710 ---- ---- 5.00A 5.00A 4.80 -.70 5.50 6 1715 ---- 5.80B 5.30A 5.80B 5.10 -.60 5.70 1 1720 ---- 6.10B 5.50A 6.10B 5.30 -.70 6.00 1725 ---- 6.70B 5.80A 6.70B 5.60 -.80 6.40 91 1730 ---- 6.80B 6.10A 6.80B 5.90 -.80 6.70 6 1735 ---- 7.20B 6.40A 7.20B 6.20 -.80 7.00 5 1740 ---- 7.60B 6.70A 7.60B 6.50 -.90 7.40 1745 ---- 8.10B 7.10A 8.10B 6.90 -.90 7.80 1750 ---- 8.80B 7.40A 8.80B 7.30 -.90 1 8.20 121 1755 ---- 9.00B 7.80A 9.00B 7.60 -1.10 8.70 67 1760 ---- 9.50B 8.20A 9.50B 8.10 -1.00 9.10 21 1765 ---- 10.00B 8.70A 10.00B 8.50 -1.10 9.60 1770 ---- 10.80B 9.10A 10.80B 8.90 -1.20 10.10 12 1775 ---- 11.40B 9.60A 11.40B 9.40 -1.30 10.70 92 1780 ---- 11.90B 10.10A 11.90B 9.90 -1.30 11.20 1 1785 ---- 12.50B 10.60A 12.50B 10.40 -1.40 11.80 11 1790 ---- 13.20B 11.10A 13.20B 11.00 -1.40 1 12.40 5 1795 ---- 14.00B 11.70A 14.00B 11.60 -1.50 13.10 3 1800 13.60 14.90B 12.30A 12.30A 12.20 -1.60 1 13.80 78 1805 ---- 15.50B 12.90A 15.50B 12.90 -1.60 14.50 1 1810 ---- 16.30B 13.60A 16.30B 13.50 -1.80 2 15.30 2 1815 ---- 17.20B 14.30A 17.20B 14.30 -1.80 16.10 1820 ---- 18.10B 15.00A 18.10B 15.00 -1.90 16.90 3 1825 ---- 19.20B 15.80A 19.20B 15.80 -2.00 17.80 250 1830 18.60 20.10B 16.60A 16.60A 16.60 -2.20 10 18.80 40 1835 ---- 21.10B 17.50A 21.10B 17.50 -2.20 19.70 2 1840 ---- 22.20B 18.40A 22.20B 18.40 -2.30 20.70 22 1845 ---- 23.40B 19.30A 23.40B 19.40 -2.40 21.80 1850 ---- 24.80B 20.30A 24.80B 20.40 -2.50 22.90 1 911 1855 ---- 25.80B 21.40A 25.80B 21.40 -2.70 24.10 1860 ---- 27.10B 22.50A 27.10B 22.50 -2.80 25.30 1 1 1865 ---- 28.70B 23.60A 28.70B 23.70 -2.90 26.60 13 1870 ---- 29.90B 24.80A 29.90B 24.90 -3.00 27.90 10 1875 ---- 31.60B 26.00A 31.60B 26.10 -3.20 29.30 227 1880 ---- 32.90B 27.30A 32.90B 27.40 -3.30 30.70 1885 ---- 34.60B 28.70A 34.60B 28.80 -3.40 32.20 7 1890 ---- 36.20B 30.10A 36.20B 30.20 -3.60 33.80 9 1895 ---- 38.00B 31.60A 38.00B 31.60 -3.80 35.40 11 1900 ---- 40.00B 33.20A 40.00B 33.20 -3.90 37.10 283 1905 ---- 41.60B 34.80A 41.60B 34.80 -4.00 38.80 1910 ---- 43.50B 36.40A 43.50B 36.40 -4.20 40.60 1 1915 ---- 45.50B 38.20A 45.50B 38.20 -4.30 42.50 1 1920 ---- 47.60B 39.90A 47.60B 40.00 -4.40 44.40 1 1925 ---- 49.90B 41.80A 49.90B 41.80 -4.60 46.40 379 1930 ---- 51.70B 43.70A 51.70B 43.80 -4.70 48.50 1935 ---- 54.00B 45.70A 54.00B 45.80 -4.80 50.60 5 1940 ---- 56.40B 47.80A 56.40B 47.80 -5.00 52.80 1945 ---- 58.70B 49.90A 58.70B 49.90 -5.20 55.10 1 1950 ---- 61.40B 52.00A 61.40B 52.10 -5.30 57.40 1 259 1955 ---- 63.70B 54.30A 63.70B 54.40 -5.50 59.90 1960 61.30 66.30B 56.60A 61.20B 56.70 -5.60 250 62.30 1965 ---- 68.80B 59.00A 68.80B 59.10 -5.70 64.80 16 1970 ---- 71.60B 61.40A 71.60B 61.60 -5.80 67.40 10 10 1975 ---- 74.60B 63.90A 74.50B 64.10 -6.00 70.10 274 1980 ---- 77.10B 66.40A 77.10B 66.70 -6.10 72.80 5 1985 ---- 80.00B 69.10A 80.00B 69.30 -6.30 75.60 1 1990 ---- 83.00B 71.70A 83.00B 72.10 -6.30 78.40 1 1995 ---- 86.00B 74.50A 86.00B 74.80 -6.50 81.30 2000 ---- 89.30B 77.30A 89.30B 77.70 -6.60 84.30 503 2005 ---- 92.20B 80.20A 92.20B 80.60 -6.70 87.30 1 2010 ---- 95.40B 83.10A 95.40B 83.50 -6.90 90.40 49 2015 ---- 98.60B 86.10A 98.60B 86.50 -7.00 93.50 78 2020 ---- 101.90B 89.10A 101.90B 89.60 -7.10 96.70 8 2025 ---- 105.50B 92.20A 105.30B 92.70 -7.30 100.00 78 2030 ---- 108.60B 95.40A 108.60B 95.90 -7.40 103.30 4 2035 ---- 112.10B 98.60A 112.10B 99.10 -7.50 106.60 34 2040 ---- 115.60B 101.90A 115.60B 102.40 -7.60 110.00 2 2045 ---- 119.10B 105.20A 119.10B 105.70 -7.70 113.40 2050 ---- 123.00B 108.60A 123.00B 109.10 -7.80 116.90 130 2055 ---- 126.40B 112.00A 126.40B 112.60 -7.90 120.50 2060 ---- 130.10B 115.50A 130.10B 116.00 -8.10 124.10 30 2065 ---- 133.80B 119.00A 133.80B 119.60 -8.10 127.70 2070 ---- 137.60B 122.60A 137.60B 123.10 -8.20 131.30 16 2075 ---- 141.40B 126.20A 141.40B 126.80 -8.30 135.10 48 2080 ---- 145.30B 129.80A 145.30B 130.40 -8.40 138.80 2 2085 ---- 149.10B 133.50A 149.10B 134.10 -8.50 142.60 10 2090 ---- 153.00B 137.30A 153.00B 137.90 -8.50 146.40 2095 ---- 157.00B 141.00A 157.00B 141.70 -8.60 150.30 2100 ---- 161.00B 144.90A 161.00B 145.50 -8.70 154.20 58 2105 ---- 165.00B 148.70A 165.00B 149.40 -8.70 158.10 2110 ---- 169.10B 152.60A 169.10B 153.30 -8.80 162.10 2115 ---- 173.10B 156.50A 173.10B 157.20 -8.90 166.10 30 2120 ---- 177.20B 160.50A 177.20B 161.20 -8.90 170.10 2 2125 ---- 181.40B 164.50A 181.40B 165.20 -9.00 174.20 17 2130 ---- 185.50B 168.50A 185.50B 169.20 -9.10 178.30 2135 ---- 189.70B 172.60A 189.70B 173.30 -9.10 182.40 2140 ---- 193.90B 176.70A 193.90B 177.40 -9.20 186.60 2145 ---- 198.20B 180.80A 198.20B 181.50 -9.30 190.80 2150 ---- 202.40B 184.90A 202.40B 185.60 -9.40 195.00 4 2155 ---- 206.70B 189.10A 206.70B 189.80 -9.40 199.20 2160 ---- 211.10B 193.30A 211.10B 194.00 -9.50 203.50 2165 ---- 215.40B 197.50A 215.40B 198.20 -9.50 207.70 2170 ---- 219.70B 201.70A 219.70B 202.50 -9.50 212.00 2175 ---- 224.10B 206.00A 224.10B 206.80 -9.60 216.40 2 2180 ---- 228.50B 210.30A 228.50B 211.10 -9.60 220.70 2185 ---- 232.90B 214.60A 232.90B 215.40 -9.70 225.10 2190 ---- 237.30B 219.00A 237.30B 219.70 -9.80 229.50 2195 ---- 241.80B 223.30A 241.80B 224.10 -9.80 233.90 2200 ---- 246.30B 227.70A 246.30B 228.50 -9.80 238.30 1 2205 ---- 250.80B 232.10A 250.80B 232.90 -9.90 242.80 2210 ---- 255.30B 236.50A 255.30B 237.30 -9.90 247.20 2215 ---- 259.80B 241.00A 259.80B 241.70 -10.00 251.70 2220 ---- 264.30B 245.40A 264.30B 246.20 -10.00 256.20 2225 ---- 268.90B 249.90A 268.90B 250.70 -10.00 260.70 1 2230 ---- 273.40B 254.40A 273.40B 255.10 -10.20 265.30 2235 ---- 278.00B 258.90A 278.00B 259.70 -10.10 269.80 2240 ---- 282.60B 263.40A 282.60B 264.20 -10.20 274.40 2245 ---- 287.20B 267.90A 287.20B 268.70 -10.20 278.90 2250 ---- 291.80B 272.50A 291.80B 273.30 -10.20 283.50 2255 ---- 296.50B 277.00A 296.50B 277.80 -10.30 288.10 2260 ---- 301.10B 281.60A 301.10B 282.40 -10.30 292.70 2265 ---- 305.80B 286.20A 305.80B 287.00 -10.30 297.30 2270 ---- 310.40B 290.80A 310.40B 291.60 -10.40 302.00 2275 ---- 315.10B 295.40A 315.10B 296.20 -10.40 306.60 2280 ---- 319.80B 300.00A 319.80B 300.80 -10.50 311.30 2285 ---- 324.50B 304.60A 324.50B 305.50 -10.40 315.90 2290 ---- 329.20B 309.30A 329.20B 310.10 -10.50 320.60 2295 ---- 333.40B 314.00A 333.40B 314.80 -10.50 325.30 2300 ---- 338.60B 318.60A 338.60B 319.50 -10.50 330.00 1 2305 ---- 341.20B 323.30A 341.10B 324.10 -10.60 334.70 2310 ---- 346.00B 328.00A 345.90B 328.80 -10.60 339.40 2315 ---- 350.70B 332.70A 350.70B 333.50 -10.60 344.10 2320 ---- 355.40B 337.60A 355.40B 338.30 -10.60 348.90 2325 ---- 362.40B 342.10A 362.40B 343.00 -10.60 353.60 2330 ---- 364.90B 348.10A 364.90B 347.70 -10.70 358.40 2340 ---- 374.60B 357.70A 374.60B 357.20 -10.70 367.90 2350 ---- 386.30B 365.90A 386.30B 366.70 -10.80 377.50 1 2360 ---- 393.70B 376.80A 393.70B 376.30 -10.80 387.10 2370 ---- 403.40B 386.40A 403.40B 385.80 -10.90 396.70 2375 ---- 410.50B 389.80A 410.50B 390.60 -11.00 401.60 2380 ---- 413.10B 396.00A 413.10B 395.50 -10.90 406.40 2390 ---- 422.80B 405.70A 422.80B 405.10 -11.00 416.10 2400 ---- 434.80B 413.90A 434.80B 414.80 -11.00 425.80 1 2410 ---- 442.30B 425.00A 442.30B 424.40 -11.10 435.50 2420 ---- 452.00B 434.60A 452.00B 434.20 -11.00 445.20 2425 ---- 459.20B 438.20A 459.20B 439.00 -11.10 450.10 2430 ---- 461.90B 444.40A 461.90B 443.90 -11.10 455.00 2450 ---- 483.70B 462.50A 483.70B 463.40 -11.20 474.60 15 2475 ---- 508.40B 487.10A 508.40B 488.00 -11.20 499.20 2500 ---- 533.10B 511.70A 533.10B 512.60 -11.30 523.90 33 2525 ---- 557.90B 536.40A 557.90B 537.40 -11.30 548.70 1 2550 ---- 582.90B 561.20A 582.90B 562.20 -11.40 573.60 2575 ---- 605.50B 586.20A 605.50B 587.20 -11.40 598.60 2600 ---- 630.40B 612.40A 630.40B 612.20 -11.40 623.60 2 2625 ---- 655.40B 637.40A 655.40B 637.20 -11.40 648.60 2700 ---- 730.40B 712.30A 730.40B 712.20 -11.40 723.60 5 3000 ---- 1030.40B 1012.30A 1030.40B 1012.20 -11.40 1023.60 1 3500 ---- 1530.40B 1512.20A 1530.40B 1512.20 -11.40 1523.60 4000 ---- 2030.30B 2012.20A 2030.30B 2012.20 -11.40 2023.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 9 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1 1350 ---- ---- ---- ---- .50 +.10 .40 50 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .70 +.10 .60 1430 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 .00 .80 3 1460 ---- ---- ---- ---- .80 .00 .80 1 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1 1490 ---- ---- ---- ---- 1.00 .00 1.00 2 1500 ---- ---- ---- ---- 1.10 .00 1.10 3 1510 ---- ---- ---- ---- 1.20 .00 1.20 4 1520 ---- ---- ---- ---- 1.20 -.10 1.30 1525 ---- ---- ---- ---- 1.30 .00 1.30 1530 ---- ---- ---- ---- 1.30 -.10 1.40 1535 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.40 -.10 1.50 2 1545 ---- ---- ---- ---- 1.50 -.10 1.60 45 1550 ---- ---- ---- ---- 1.60 -.10 1.70 58 1555 ---- ---- ---- ---- 1.60 -.10 1.70 1560 ---- ---- ---- ---- 1.70 -.10 1.80 5 1565 ---- ---- ---- ---- 1.80 -.10 1.90 1570 ---- ---- ---- ---- 1.90 -.10 2.00 1575 ---- ---- ---- ---- 1.90 -.20 2.10 20 1580 ---- ---- ---- ---- 2.00 -.20 2.20 1585 ---- ---- ---- ---- 2.10 -.20 2.30 1590 ---- ---- ---- ---- 2.20 -.20 2.40 1595 ---- ---- ---- ---- 2.30 -.20 2.50 1600 ---- ---- ---- ---- 2.40 -.20 2.60 308 1605 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1610 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 84 1615 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1620 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1625 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 47 1630 ---- ---- 3.30A 3.30A 3.20 -.30 3.50 1635 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1640 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1645 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1650 ---- ---- 4.00A 4.00A 3.80 -.50 4.30 514 1655 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1660 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1665 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1670 ---- 5.20B 4.80A 5.20B 4.60 -.50 5.10 250 1675 ---- 5.50B 5.00A 5.50B 4.80 -.60 5.40 1680 ---- ---- 5.20A 5.20A 5.10 -.60 5.70 1685 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1690 ---- ---- 5.70A 5.70A 5.60 -.60 6.20 1695 ---- ---- 6.00A 6.00A 5.80 -.70 6.50 1700 ---- 7.10B 6.30A 7.10B 6.10 -.70 8 6.80 123 1705 ---- ---- 6.60A 6.60A 6.40 -.80 7.20 1710 ---- 7.60B 6.90A 7.60B 6.70 -.80 7.50 1715 ---- 8.00B 7.20A 8.00B 7.00 -.90 7.90 1720 ---- 8.40B 7.50A 8.40B 7.40 -.80 8.20 1725 ---- 9.00B 7.90A 9.00B 7.70 -.90 8.60 22 1730 ---- 9.20B 8.30A 9.20B 8.10 -1.00 9.10 1735 ---- 9.70B 8.70A 9.70B 8.50 -1.00 9.50 1 1740 ---- 10.20B 9.10A 10.20B 8.90 -1.10 10.00 1745 ---- 11.00B 9.50A 11.00B 9.30 -1.10 10.40 588 1750 ---- 11.50B 10.00A 11.50B 9.80 -1.10 10.90 194 1755 ---- 11.80B 10.40A 11.80B 10.30 -1.20 11.50 1760 ---- 12.60B 10.90A 12.60B 10.80 -1.20 12.00 2 1765 11.60 13.20B 11.50A 11.60 11.30 -1.30 3 12.60 1 1770 ---- 13.80B 12.00A 13.80B 11.80 -1.40 13.20 1775 ---- 14.70B 12.60A 14.70B 12.40 -1.40 13.80 4 1780 ---- 15.30B 13.20A 15.30B 13.00 -1.50 14.50 1785 ---- 16.00B 13.80A 16.00B 13.60 -1.60 15.20 1790 ---- 16.80B 14.50A 16.80B 14.30 -1.60 15.90 1795 ---- 17.70B 15.10A 17.70B 15.00 -1.70 16.70 1800 18.40 18.70B 15.90A 15.90A 15.70 -1.80 206 17.50 507 1805 ---- 19.40B 16.60A 19.40B 16.50 -1.80 18.30 1810 ---- 20.30B 17.40A 20.30B 17.30 -1.90 19.20 2 1815 ---- 21.30B 18.20A 21.30B 18.10 -2.00 20.10 1820 ---- 22.30B 19.10A 22.30B 19.00 -2.00 21.00 1825 19.90 23.60B 19.90 20.00B 19.90 -2.10 6 22.00 665 1830 23.20 24.50B 20.90A 24.50B 20.80 -2.30 12 23.10 1835 ---- 25.70B 21.90A 25.70B 21.80 -2.30 24.10 8 1840 ---- 26.90B 22.90A 26.90B 22.90 -2.40 25.30 1845 ---- 28.20B 24.00A 28.20B 23.90 -2.50 26.40 1850 ---- 29.70B 25.10A 29.70B 25.00 -2.70 27.70 486 1855 ---- 30.80B 26.20A 30.80B 26.20 -2.80 29.00 1860 ---- 32.20B 27.50A 32.20B 27.40 -2.90 30.30 1865 ---- 33.70B 28.70A 33.70B 28.70 -3.00 31.70 5 1870 ---- 35.20B 30.00A 35.20B 30.00 -3.10 33.10 1875 ---- 37.10B 31.40A 37.10B 31.30 -3.30 34.60 43 1880 ---- 38.40B 32.80A 38.40B 32.80 -3.40 36.20 1885 34.70 40.40B 34.30A 34.70 34.20 -3.60 3 37.80 50 1890 ---- 41.90B 35.80A 41.90B 35.70 -3.70 39.40 1895 ---- 43.70B 37.40A 43.70B 37.30 -3.90 41.20 1900 ---- 45.80B 39.00A 45.80B 38.90 -4.00 42.90 902 1905 ---- 47.80B 40.70A 47.80B 40.60 -4.20 44.80 6 1910 ---- 49.80B 42.40A 49.80B 42.40 -4.30 46.70 96 1915 ---- 51.80B 44.20A 51.80B 44.20 -4.40 48.60 13 1920 ---- 53.90B 46.10A 53.90B 46.10 -4.50 50.60 1 1925 ---- 56.10B 48.00A 56.10B 48.00 -4.70 52.70 180 1930 ---- 58.30B 50.00A 58.30B 50.00 -4.80 54.80 1935 ---- 60.60B 52.10A 60.60B 52.10 -4.90 57.00 1 1940 ---- 63.00B 54.20A 63.00B 54.20 -5.10 59.30 9 1945 ---- 65.40B 56.30A 65.40B 56.40 -5.20 61.60 1950 ---- 67.90B 58.60A 67.90B 58.60 -5.40 64.00 56 291 1955 ---- 70.40B 60.90A 70.40B 60.90 -5.50 66.40 12 1960 ---- 73.00B 63.20A 73.00B 63.30 -5.60 68.90 1965 ---- 75.70B 65.60A 75.70B 65.70 -5.80 71.50 1970 ---- 78.40B 68.10A 78.40B 68.20 -5.90 74.10 1975 ---- 81.20B 70.60A 81.00B 70.70 -6.00 76.70 89 1980 ---- 84.00B 73.20A 83.90B 73.40 -6.10 79.50 14 1985 ---- 86.90B 75.90A 86.80B 76.00 -6.30 82.30 24 1990 ---- 89.80B 78.60A 89.80B 78.80 -6.30 5 85.10 1995 ---- 92.80B 81.30A 92.80B 81.50 -6.50 88.00 2000 ---- 95.90B 84.20A 95.90B 84.40 -6.60 100 91.00 556 2005 ---- 99.00B 87.10A 99.00B 87.30 -6.70 94.00 2010 ---- 102.00B 90.00A 102.00B 90.20 -6.90 97.10 2015 ---- 105.40B 93.00A 105.20B 93.20 -7.00 100.20 2020 ---- 108.60B 96.00A 108.50B 96.30 -7.10 103.40 337 2025 ---- 111.90B 99.20A 111.80B 99.40 -7.20 106.60 80 2030 ---- 115.20B 102.30A 115.20B 102.60 -7.20 109.80 2035 ---- 118.60B 105.50A 118.60B 105.80 -7.40 113.20 2040 ---- 122.00B 108.70A 122.00B 109.00 -7.50 116.50 45 2045 ---- 125.70B 112.00A 125.50B 112.40 -7.50 119.90 2 2050 ---- 129.20B 115.30A 129.20B 115.70 -7.70 123.40 56 273 2055 ---- 132.80B 118.70A 132.70B 119.10 -7.80 126.90 107 2060 ---- 136.40B 122.20A 136.40B 122.60 -7.80 130.40 11 2065 ---- 140.00B 125.60A 140.00B 126.00 -8.00 134.00 144 2070 ---- 143.70B 129.10A 143.70B 129.60 -8.00 137.60 1 2075 ---- 147.40B 132.70A 147.40B 133.20 -8.10 141.30 100 2080 ---- 151.20B 136.30A 151.20B 136.80 -8.10 144.90 2 2085 ---- 155.00B 139.90A 155.00B 140.40 -8.30 148.70 1 2090 ---- 158.90B 143.60A 158.90B 144.10 -8.30 152.40 2095 ---- 162.70B 147.30A 162.70B 147.80 -8.40 156.20 2100 ---- 166.60B 151.00A 166.60B 151.60 -8.40 160.00 319 2105 ---- 170.60B 154.80A 170.60B 155.40 -8.50 163.90 210 2110 ---- 174.50B 158.70A 174.50B 159.20 -8.60 167.80 2115 ---- 178.50B 162.50A 178.50B 163.10 -8.60 171.70 2120 ---- 182.60B 166.40A 182.60B 167.00 -8.70 175.70 2125 ---- 186.60B 170.30A 186.60B 170.90 -8.80 179.70 2 2130 ---- 190.70B 174.30A 190.70B 174.90 -8.80 183.70 5 2135 ---- 194.80B 178.20A 194.80B 178.90 -8.90 187.80 2140 ---- 199.00B 182.20A 199.00B 182.90 -8.90 191.80 2145 ---- 203.10B 186.30A 203.10B 187.00 -9.00 196.00 2150 ---- 207.30B 190.30A 207.30B 191.00 -9.10 200.10 2155 ---- 211.50B 194.40A 211.50B 195.10 -9.20 204.30 2160 ---- 215.80B 198.50A 215.80B 199.30 -9.20 208.50 2165 ---- 220.00B 202.70A 220.00B 203.40 -9.30 212.70 2170 ---- 224.30B 206.80A 224.30B 207.60 -9.30 216.90 2175 ---- 228.60B 211.00A 228.60B 211.80 -9.40 221.20 14 2180 ---- 232.90B 215.20A 232.90B 216.00 -9.40 225.40 2185 ---- 237.20B 219.50A 237.20B 220.20 -9.50 229.70 2190 ---- 241.60B 223.70A 241.60B 224.50 -9.50 234.00 2195 ---- 245.90B 228.00A 245.90B 228.80 -9.60 238.40 2200 ---- 250.30B 232.30A 250.30B 233.10 -9.60 242.70 2 2205 ---- 254.80B 236.60A 254.80B 237.40 -9.70 247.10 2210 ---- 259.20B 240.90A 259.20B 241.70 -9.80 251.50 2215 ---- 263.60B 245.30A 263.60B 246.10 -9.70 255.80 2220 ---- 268.10B 249.70A 268.10B 250.40 -9.90 260.30 2225 ---- 272.60B 254.00A 272.60B 254.80 -9.90 264.70 2230 ---- 277.10B 258.40A 277.10B 259.20 -9.90 269.10 2235 ---- 281.60B 262.90A 281.60B 263.70 -9.90 273.60 2240 ---- 286.10B 267.30A 286.10B 268.10 -9.90 278.00 2245 ---- 290.60B 271.80A 290.60B 272.60 -9.90 282.50 2250 ---- 295.20B 276.20A 295.20B 277.00 -10.00 287.00 2255 ---- 299.70B 280.70A 299.70B 281.50 -10.00 291.50 2260 ---- 304.30B 285.20A 304.30B 286.00 -10.10 296.10 2265 ---- 308.90B 289.70A 308.90B 290.50 -10.10 300.60 2270 ---- 313.50B 294.30A 313.50B 295.10 -10.10 305.20 2275 ---- 318.10B 298.80A 318.10B 299.60 -10.10 309.70 2280 ---- 322.70B 303.30A 322.70B 304.10 -10.20 314.30 2285 ---- 327.30B 307.90A 327.30B 308.70 -10.20 318.90 2290 ---- 332.00B 312.50A 331.90B 313.30 -10.20 323.50 2295 ---- 336.60B 317.10A 336.60B 317.90 -10.30 328.20 2300 ---- 341.30B 321.70A 341.30B 322.50 -10.30 332.80 2305 ---- 345.90B 326.30A 345.90B 327.10 -10.30 337.40 2310 ---- 350.60B 330.90A 350.60B 331.70 -10.40 342.10 2315 ---- 355.30B 335.50A 355.30B 336.40 -10.40 346.80 2320 ---- 360.00B 340.20A 360.00B 341.00 -10.40 351.40 2325 ---- 364.70B 344.80A 364.70B 345.70 -10.40 356.10 2330 ---- 369.40B 349.50A 369.40B 350.30 -10.50 360.80 2340 ---- 376.60B 358.90A 376.60B 359.70 -10.50 370.20 2350 ---- 388.40B 368.20A 388.40B 369.10 -10.60 379.70 5 5 2360 ---- 395.70B 377.80A 395.70B 378.50 -10.60 389.10 2370 ---- 405.20B 388.60A 405.20B 388.00 -10.70 398.70 2375 ---- 412.20B 391.90A 412.20B 392.70 -10.70 403.40 2380 ---- 414.80B 398.10A 414.80B 397.50 -10.70 408.20 2390 ---- 424.40B 407.70A 424.40B 407.00 -10.80 417.80 2400 ---- 436.20B 415.70A 436.20B 416.50 -10.90 427.40 6 2410 ---- 443.70B 426.80A 443.70B 426.10 -10.90 437.00 2420 ---- 453.40B 436.40A 453.40B 435.70 -10.90 446.60 2425 ---- 460.40B 439.70A 460.40B 440.50 -10.90 451.40 2430 ---- 463.00B 446.00A 463.00B 445.40 -10.90 456.30 2450 ---- 484.70B 463.90A 484.70B 464.70 -11.00 475.70 3 2475 ---- 509.20B 488.10A 509.10B 489.00 -11.00 500.00 2500 ---- 533.70B 512.50A 533.70B 513.40 -11.10 524.50 24 2525 ---- 558.40B 537.10A 558.40B 538.00 -11.20 549.20 3 2550 ---- 583.10B 561.70A 583.10B 562.60 -11.30 573.90 2575 ---- 607.90B 586.40A 607.90B 587.40 -11.30 598.70 2600 ---- 632.90B 611.20A 632.90B 612.20 -11.40 623.60 2625 ---- 657.90B 636.20A 657.90B 637.20 -11.40 648.60 2700 ---- 730.40B 712.50A 730.40B 712.20 -11.40 723.60 2800 ---- 830.40B 812.50A 830.40B 812.20 -11.40 823.60 3000 ---- 1030.30B 1012.50A 1030.30B 1012.20 -11.40 1023.60 3500 ---- 1530.10B 1512.40A 1530.10B 1512.20 -11.40 1523.60 4000 ---- 2030.10B 2012.30A 2030.10B 2012.20 -11.40 2023.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 +.10 .30 40 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .50 .00 .50 30 1375 ---- ---- ---- ---- .60 .00 .60 30 1400 ---- ---- ---- ---- .70 .00 .70 80 1425 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.00 .00 1.00 4 1460 ---- ---- ---- ---- 1.00 -.10 1.10 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.20 -.10 1.30 750 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 231 1510 ---- ---- ---- ---- 1.50 -.10 1.60 85 1520 ---- ---- ---- ---- 1.60 -.20 1.80 82 1525 ---- ---- ---- ---- 1.70 -.10 1.80 1 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1 1540 ---- ---- ---- ---- 1.90 -.20 2.10 2 1545 ---- ---- ---- ---- 2.00 -.20 2.20 1550 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 24 1555 ---- ---- ---- ---- 2.10 -.20 2.30 1560 ---- ---- ---- ---- 2.20 -.20 2.40 1 1565 ---- ---- ---- ---- 2.30 -.20 2.50 1570 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 3 1575 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1580 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1585 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1590 ---- ---- ---- ---- 2.90 -.20 3.10 1595 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1600 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 44 1605 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1610 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1 1615 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1620 ---- 4.10B 3.90A 4.10B 3.70 -.30 4.00 1625 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 32 1630 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1635 ---- ---- 4.40A 4.40A 4.20 -.40 4.60 1640 ---- 4.90B 4.60A 4.90B 4.40 -.40 4.80 1645 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1650 ---- ---- 5.00A 5.00A 4.80 -.40 5.20 37 1655 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1660 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 1665 ---- ---- 5.70A 5.70A 5.50 -.50 6.00 1670 ---- 6.30B 5.90A 6.30B 5.70 -.50 6.20 20 1675 ---- 6.60B 6.10A 6.60B 6.00 -.50 6.50 1680 ---- 6.90B 6.40A 6.90B 6.20 -.60 6.80 1685 ---- 7.20B 6.70A 7.20B 6.50 -.60 7.10 1690 ---- 7.50B 7.00A 7.50B 6.80 -.60 7.40 1695 ---- 7.90B 7.20A 7.90B 7.10 -.60 7.70 1700 ---- 8.30B 7.60A 8.30B 7.40 -.70 8.10 132 1705 ---- 8.60B 7.90A 8.60B 7.70 -.70 8.40 1710 ---- 9.00B 8.20A 9.00B 8.00 -.80 8.80 1 1715 ---- 9.40B 8.60A 9.40B 8.40 -.80 9.20 3 1720 ---- 9.80B 8.90A 9.80B 8.80 -.80 9.60 1725 ---- 10.40B 9.30A 10.30B 9.10 -.90 10.00 1730 ---- 10.70B 9.70A 10.70B 9.50 -.90 10.40 1735 ---- 11.20B 10.10A 11.20B 9.90 -1.00 10.90 1740 ---- 11.70B 10.50A 11.70B 10.40 -1.00 11.40 1745 ---- 12.30B 11.00A 12.30B 10.80 -1.10 11.90 1 1750 ---- 12.90B 11.40A 12.80B 11.30 -1.10 12.40 900 1755 ---- 13.40B 11.90A 13.40B 11.80 -1.10 12.90 1760 ---- 14.00B 12.40A 14.00B 12.30 -1.20 13.50 1765 ---- 14.60B 13.00A 14.60B 12.80 -1.30 14.10 1770 ---- 15.30B 13.50A 15.30B 13.40 -1.30 14.70 1775 ---- 16.10B 14.10A 16.10B 14.00 -1.40 15.40 50 1780 ---- 16.70B 14.70A 16.70B 14.60 -1.40 16.00 1785 ---- 17.50B 15.30A 17.50B 15.20 -1.50 16.70 50 1790 ---- 18.20B 16.00A 18.20B 15.90 -1.50 17.40 1795 ---- 19.00B 16.70A 19.00B 16.60 -1.60 18.20 1800 ---- 20.00B 17.40A 20.00B 17.30 -1.70 19.00 200 595 1805 ---- 20.80B 18.10A 20.80B 18.00 -1.80 19.80 1810 ---- 21.70B 18.90A 21.70B 18.80 -1.90 20.70 1 1815 ---- 22.60B 19.70A 22.60B 19.60 -1.90 21.50 1820 ---- 23.60B 20.50A 23.60B 20.50 -2.00 22.50 1825 ---- 24.80B 21.40A 24.70B 21.40 -2.00 23.40 1830 ---- 25.70B 22.30A 25.70B 22.30 -2.10 24.40 1835 ---- 26.80B 23.20A 26.80B 23.20 -2.30 25.50 1840 ---- 28.00B 24.20A 28.00B 24.20 -2.30 26.50 1845 ---- 29.20B 25.30A 29.20B 25.30 -2.40 27.70 1850 27.20 30.60B 26.30A 26.30A 26.30 -2.50 12 28.80 80 1855 ---- 31.70B 27.40A 31.70B 27.50 -2.50 30.00 1860 ---- 33.10B 28.60A 33.10B 28.60 -2.70 31.30 1865 ---- 34.40B 29.80A 34.40B 29.80 -2.80 32.60 1870 ---- 35.90B 31.00A 35.90B 31.10 -2.80 33.90 1875 ---- 37.60B 32.30A 37.40B 32.30 -3.00 35.30 1880 ---- 38.90B 33.60A 38.90B 33.70 -3.10 36.80 1885 ---- 40.70B 35.00A 40.70B 35.10 -3.20 38.30 100 1890 ---- 42.10B 36.40A 42.10B 36.50 -3.30 39.80 2 1895 ---- 43.80B 37.90A 43.80B 38.00 -3.40 41.40 1900 ---- 45.80B 39.40A 45.60B 39.50 -3.60 43.10 6 518 1905 ---- 47.40B 41.00A 47.40B 41.10 -3.70 44.80 1 1910 ---- 49.20B 42.70A 49.20B 42.70 -3.90 46.60 1 1915 ---- 51.20B 44.40A 51.20B 44.40 -4.00 48.40 1920 ---- 53.10B 46.10A 53.10B 46.20 -4.00 50.20 1925 ---- 55.30B 47.80A 55.30B 48.00 -4.20 52.20 22 1930 ---- 57.20B 49.70A 57.20B 49.80 -4.40 54.20 1935 ---- 59.40B 51.60A 59.40B 51.70 -4.50 56.20 2 1940 ---- 61.50B 53.60A 61.50B 53.70 -4.60 58.30 1 1945 ---- 63.80B 55.60A 63.80B 55.80 -4.60 60.40 1950 ---- 66.20B 57.60A 66.10B 57.80 -4.80 62.60 5 98 1955 ---- 68.50B 59.70A 68.50B 60.00 -4.90 64.90 1960 ---- 70.90B 61.90A 70.90B 62.20 -5.00 67.20 1965 ---- 73.30B 64.20A 73.30B 64.40 -5.20 69.60 1970 ---- 75.90B 66.40A 75.90B 66.70 -5.30 72.00 1975 ---- 78.50B 68.70A 78.40B 69.10 -5.40 74.50 1 2 1980 ---- 81.10B 71.30A 81.10B 71.50 -5.60 77.10 1985 ---- 83.80B 73.70A 83.80B 74.00 -5.60 79.60 1990 ---- 86.50B 76.20A 86.50B 76.50 -5.80 82.30 1995 ---- 89.30B 78.80A 89.30B 79.10 -5.90 85.00 2000 ---- 92.20B 81.30A 92.20B 81.80 -6.00 87.80 1 60 2005 ---- 95.10B 84.10A 95.10B 84.50 -6.10 90.60 2010 ---- 98.00B 86.80A 98.00B 87.20 -6.20 5 93.40 2015 ---- 101.00B 89.60A 101.00B 90.00 -6.30 96.30 2020 ---- 104.10B 92.40A 104.10B 92.80 -6.50 99.30 2025 ---- 107.20B 95.20A 107.20B 95.70 -6.60 102.30 2030 ---- 110.30B 98.30A 110.30B 98.70 -6.70 105.40 2035 ---- 113.50B 101.20A 113.50B 101.70 -6.80 108.50 2040 ---- 116.70B 104.30A 116.70B 104.70 -6.90 111.60 2045 ---- 120.00B 107.60A 120.00B 107.80 -7.00 114.80 2050 ---- 123.30B 110.80A 123.30B 111.00 -7.00 118.00 14 2055 ---- 126.70B 113.90A 126.70B 114.10 -7.20 121.30 38 2060 ---- 130.10B 117.20A 130.10B 117.40 -7.30 124.70 2065 ---- 133.60B 120.40A 133.60B 120.70 -7.30 128.00 2070 ---- 137.10B 123.70A 137.10B 124.00 -7.40 131.40 30 2075 ---- 140.60B 127.10A 140.60B 127.30 -7.60 134.90 2080 ---- 144.20B 130.40A 144.20B 130.70 -7.70 138.40 2085 ---- 147.80B 133.90A 147.80B 134.20 -7.70 141.90 2090 ---- 151.40B 137.30A 151.40B 137.70 -7.80 145.50 2095 ---- 155.10B 140.90A 155.10B 141.20 -7.90 149.10 2100 ---- 158.80B 144.40A 158.80B 144.80 -7.90 152.70 10 2105 ---- 162.50B 148.00A 162.50B 148.40 -8.00 156.40 2110 ---- 166.30B 151.60A 166.30B 152.00 -8.10 160.10 2115 ---- 170.10B 155.30A 170.10B 155.70 -8.10 163.80 2120 ---- 174.00B 158.90A 174.00B 159.40 -8.20 167.60 2125 ---- 177.80B 162.70A 177.80B 163.10 -8.30 171.40 169 2130 ---- 181.70B 166.40A 181.70B 166.90 -8.30 175.20 2135 ---- 185.70B 170.20A 185.70B 170.70 -8.40 179.10 2140 ---- 189.60B 174.00A 189.60B 174.50 -8.40 182.90 2145 ---- 193.60B 177.90A 193.60B 178.40 -8.50 186.90 2150 ---- 197.60B 181.70A 197.60B 182.30 -8.50 190.80 2155 ---- 201.60B 185.60A 201.60B 186.20 -8.60 194.80 2160 ---- 205.70B 189.60A 205.70B 190.10 -8.70 198.80 2165 ---- 209.80B 193.50A 209.80B 194.10 -8.70 202.80 2170 ---- 213.90B 197.50A 213.90B 198.10 -8.70 206.80 2175 ---- 218.00B 201.50A 218.00B 202.10 -8.80 210.90 2180 ---- 222.10B 205.60A 222.10B 206.20 -8.80 215.00 2185 ---- 226.30B 209.60A 226.30B 210.30 -8.80 219.10 2190 ---- 230.50B 213.70A 230.50B 214.40 -8.90 223.30 2195 ---- 234.70B 217.80A 234.70B 218.50 -8.90 227.40 2200 ---- 239.00B 221.90A 239.00B 222.60 -9.00 231.60 2205 ---- 243.20B 226.10A 243.20B 226.80 -9.00 235.80 2210 ---- 247.50B 230.20A 247.50B 231.00 -9.00 240.00 2215 ---- 251.80B 234.40A 251.80B 235.20 -9.10 244.30 2220 ---- 256.10B 238.60A 256.10B 239.40 -9.20 248.60 2225 ---- 260.40B 242.90A 260.40B 243.60 -9.20 252.80 2230 ---- 264.70B 247.10A 264.70B 247.90 -9.20 257.10 2235 ---- 269.10B 251.40A 269.10B 252.10 -9.40 261.50 2240 ---- 273.50B 255.70A 273.50B 256.40 -9.40 265.80 2245 ---- 277.90B 260.00A 277.90B 260.70 -9.40 270.10 2250 ---- 282.30B 264.30A 282.30B 265.10 -9.40 274.50 2255 ---- 286.70B 268.60A 286.70B 269.40 -9.50 278.90 2260 ---- 291.10B 273.00A 291.10B 273.80 -9.50 283.30 2265 ---- 295.60B 277.30A 295.60B 278.10 -9.60 287.70 2270 ---- 300.10B 281.70A 300.10B 282.50 -9.60 292.10 2275 ---- 304.50B 286.10A 304.50B 286.90 -9.70 296.60 2280 ---- 309.00B 290.50A 309.00B 291.30 -9.70 301.00 2285 ---- 313.50B 295.00A 313.50B 295.80 -9.70 305.50 2290 ---- 318.00B 299.40A 318.00B 300.20 -9.80 310.00 2295 ---- 322.60B 303.90A 322.60B 304.70 -9.80 314.50 2300 ---- 327.10B 308.30A 327.10B 309.10 -9.90 319.00 2305 ---- 331.70B 312.80A 331.70B 313.60 -9.90 323.50 2310 ---- 336.20B 317.30A 336.20B 318.10 -9.90 328.00 2315 ---- 340.80B 321.80A 340.80B 322.60 -10.00 332.60 2320 ---- 345.40B 326.40A 345.40B 327.20 -9.90 337.10 2325 ---- 350.00B 330.90A 350.00B 331.70 -10.00 341.70 2330 ---- 354.60B 335.40A 354.60B 336.20 -10.10 346.30 2335 ---- 359.20B 340.00A 359.20B 340.80 -10.10 350.90 2340 ---- 363.80B 344.60A 363.80B 345.40 -10.10 355.50 2345 ---- 368.50B 349.10A 368.50B 349.90 -10.20 360.10 2350 ---- 373.10B 353.70A 373.10B 354.50 -10.20 364.70 2360 ---- 382.40B 362.90A 382.40B 363.70 -10.20 373.90 2370 ---- 391.80B 372.20A 391.80B 373.00 -10.20 383.20 2375 ---- 396.50B 376.80A 396.50B 377.60 -10.30 387.90 2380 ---- 401.20B 381.50A 401.20B 382.30 -10.30 392.60 2390 ---- 410.60B 390.80A 410.60B 391.60 -10.30 401.90 2400 ---- 420.00B 400.10A 420.00B 400.90 -10.40 411.30 8 8 2410 ---- 424.70B 409.50A 424.20B 410.30 -10.50 420.80 2420 ---- 434.20B 419.00A 433.70B 419.70 -10.50 430.20 2425 ---- 443.80B 423.70A 443.80B 424.50 -10.50 435.00 2430 ---- 443.70B 430.10A 443.30B 429.20 -10.50 439.70 2440 ---- 453.30B 439.60A 452.90B 438.70 -10.50 449.20 2450 ---- 467.70B 447.40A 467.70B 448.20 -10.60 458.80 2475 ---- 491.80B 471.30A 491.80B 472.10 -10.70 482.80 2500 ---- 516.00B 495.30A 516.00B 496.10 -10.80 506.90 2525 ---- 540.30B 519.50A 540.30B 520.30 -10.80 531.10 2550 ---- 564.70B 543.80A 564.70B 544.60 -10.90 555.50 2575 ---- 589.30B 568.20A 589.30B 569.00 -11.00 580.00 4 2600 ---- 614.00B 592.80A 614.00B 593.60 -11.00 604.60 10 2625 ---- 638.70B 617.40A 638.70B 618.30 -11.10 629.40 2750 ---- 758.20B 743.50A 757.80B 742.90 -11.20 754.10 1 2975 ---- 983.20B 968.40A 982.10B 967.90 -11.20 979.10 3000 ---- 1008.20B 993.40A 1007.80B 992.90 -11.20 1004.10 3250 ---- 1258.20B 1243.40A 1257.70B 1242.90 -11.20 1254.10 3500 ---- 1508.20B 1493.30A 1507.70B 1492.90 -11.20 1504.10 4000 ---- 2008.10B 1993.20A 2007.60B 1992.90 -11.20 2004.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .70 .00 .70 1 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 4 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1480 ---- ---- ---- ---- 1.70 -.10 1.80 1490 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1500 ---- ---- ---- ---- 2.00 -.10 2.10 5 52 1510 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1520 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1525 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1530 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1540 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1545 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1550 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 8 1555 ---- ---- 3.10A 3.10A 2.90 -.30 3.20 1560 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1565 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1570 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1575 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 1580 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1585 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1590 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1595 ---- ---- 4.20A 4.20A 4.00 -.40 4.40 1 1600 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 252 1605 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1610 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1615 ---- ---- 4.90A 4.90A 4.70 -.40 5.10 1620 ---- ---- 5.10A 5.10A 4.90 -.40 5.30 1625 ---- 5.60B 5.30A 5.60B 5.10 -.40 5.50 1630 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1635 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 1640 ---- ---- 6.00A 6.00A 5.80 -.40 6.20 1645 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1650 ---- 6.90B 6.40A 6.90B 6.30 -.40 1 6.70 1655 ---- 7.10B 6.70A 7.10B 6.50 -.50 7.00 1660 ---- 7.40B 7.00A 7.40B 6.80 -.50 7.30 1665 ---- 7.70B 7.20A 7.70B 7.10 -.50 7.60 1670 ---- 8.00B 7.50A 8.00B 7.40 -.50 7.90 1675 ---- 8.50B 7.80A 8.50B 7.70 -.50 8.20 1680 ---- 8.70B 8.10A 8.70B 8.00 -.60 8.60 1685 ---- 9.10B 8.50A 9.10B 8.30 -.60 8.90 1690 ---- 9.50B 8.80A 9.50B 8.70 -.60 9.30 1695 ---- 9.90B 9.20A 9.90B 9.00 -.70 9.70 1700 ---- 10.60B 9.50A 10.60B 9.40 -.70 1 10.10 22 652 1705 ---- 10.70B 9.90A 10.70B 9.80 -.70 10.50 1710 ---- 11.20B 10.30A 11.20B 10.20 -.70 10.90 1715 ---- 11.70B 10.70A 11.70B 10.60 -.80 11.40 1720 ---- 12.20B 11.10A 12.20B 11.00 -.90 11.90 1725 ---- 13.00B 11.60A 13.00B 11.40 -1.00 12.40 1730 ---- 13.20B 12.10A 13.20B 11.90 -1.00 12.90 1735 ---- 13.80B 12.50A 13.80B 12.40 -1.00 13.40 1740 ---- 14.40B 13.00A 14.40B 12.90 -1.10 14.00 2 1745 ---- 15.00B 13.60A 15.00B 13.40 -1.10 14.50 1750 ---- 16.00B 14.10A 16.00B 14.00 -1.10 1 15.10 50 1755 ---- 16.30B 14.70A 16.30B 14.50 -1.30 15.80 1760 ---- 17.00B 15.30A 17.00B 15.10 -1.30 16.40 1765 ---- 17.70B 15.90A 17.70B 15.70 -1.40 17.10 1770 ---- 18.40B 16.50A 18.40B 16.40 -1.40 17.80 1775 ---- 19.60B 17.20A 19.60B 17.00 -1.50 18.50 40 40 1780 ---- 20.00B 17.90A 20.00B 17.70 -1.60 19.30 1785 ---- 20.90B 18.60A 20.90B 18.40 -1.70 20.10 1790 ---- 21.70B 19.30A 21.70B 19.20 -1.70 20.90 2 1795 ---- 22.60B 20.10A 22.60B 20.00 -1.70 21.70 1800 ---- 24.00B 20.90A 24.00B 20.80 -1.80 22.60 267 1805 ---- 24.50B 21.80A 24.50B 21.60 -1.90 23.50 1810 ---- 25.50B 22.60A 25.50B 22.50 -2.00 24.50 1815 ---- 26.60B 23.50A 26.60B 23.40 -2.10 25.50 1820 ---- 27.70B 24.50A 27.70B 24.30 -2.20 26.50 1825 ---- 29.20B 25.40A 29.20B 25.30 -2.30 27.60 61 1830 ---- 29.90B 26.40A 29.90B 26.30 -2.30 28.60 1835 ---- 31.10B 27.50A 31.10B 27.40 -2.40 29.80 1840 ---- 32.40B 28.60A 32.40B 28.50 -2.50 31.00 1845 ---- 33.70B 29.70A 33.70B 29.60 -2.60 32.20 1850 ---- 35.50B 30.90A 35.50B 30.80 -2.60 33.40 283 1855 ---- 36.40B 32.10A 36.40B 32.00 -2.70 34.70 1860 ---- 37.80B 33.30A 37.80B 33.20 -2.90 36.10 1865 ---- 39.30B 34.60A 39.30B 34.50 -3.00 37.50 1870 ---- 40.80B 35.90A 40.80B 35.90 -3.00 38.90 1875 ---- 42.80B 37.30A 42.80B 37.30 -3.10 40.40 46 237 1880 ---- 44.00B 38.70A 44.00B 38.70 -3.20 41.90 1885 ---- 46.10B 40.20A 46.10B 40.20 -3.30 43.50 1890 ---- 47.30B 41.70A 47.30B 41.70 -3.40 45.10 1895 ---- 49.10B 43.30A 49.10B 43.30 -3.50 46.80 1900 ---- 51.40B 44.90A 51.40B 44.90 -3.60 48.50 904 1905 ---- 52.80B 46.50A 52.80B 46.60 -3.70 50.30 1910 ---- 54.70B 48.20A 54.70B 48.30 -3.80 52.10 1915 ---- 56.70B 50.00A 56.70B 50.10 -3.90 54.00 6 6 1920 ---- 58.70B 51.80A 58.70B 51.90 -4.00 55.90 100 1925 ---- 61.20B 53.60A 61.20B 53.80 -4.10 57.90 21 1930 ---- 62.90B 55.60A 62.90B 55.70 -4.20 59.90 1935 ---- 65.10B 57.50A 65.10B 57.70 -4.30 62.00 1940 ---- 67.30B 59.50A 67.30B 59.70 -4.40 64.10 1945 ---- 69.60B 61.60A 69.60B 61.80 -4.50 66.30 1950 ---- 72.30B 63.70A 72.30B 63.90 -4.70 68.60 20 1955 ---- 74.30B 65.90A 74.30B 66.10 -4.80 70.90 1 1960 ---- 76.80B 68.10A 76.80B 68.30 -4.90 73.20 1965 ---- 79.30B 70.40A 79.30B 70.60 -5.00 75.60 1970 ---- 81.80B 72.70A 81.80B 72.90 -5.20 78.10 1975 ---- 84.80B 75.10A 84.80B 75.30 -5.30 80.60 7 1980 ---- 87.00B 77.50A 87.00B 77.80 -5.30 83.10 1985 ---- 90.10B 80.00A 90.00B 80.30 -5.40 85.70 1990 ---- 92.50B 82.60A 92.50B 82.80 -5.60 88.40 1995 ---- 95.30B 85.10A 95.30B 85.40 -5.70 91.10 2000 ---- 98.50B 87.80A 98.30B 88.10 -5.80 93.90 62 2005 ---- 101.00B 90.50A 101.00B 90.80 -5.90 96.70 2010 ---- 104.00B 93.20A 104.00B 93.50 -6.00 99.50 2015 ---- 107.00B 96.00A 107.00B 96.30 -6.10 102.40 2020 ---- 110.00B 98.80A 110.00B 99.20 -6.20 105.40 2025 ---- 113.40B 101.70A 112.80B 102.00 -6.40 108.40 2030 ---- 116.20B 104.60A 116.20B 105.00 -6.50 111.50 210 2035 ---- 119.40B 107.60A 119.40B 108.00 -6.50 114.50 2040 ---- 122.60B 110.60A 122.60B 111.00 -6.70 117.70 2045 ---- 125.90B 113.70A 125.90B 114.10 -6.80 120.90 2050 ---- 129.40B 116.80A 129.40B 117.20 -6.90 124.10 3 150 2055 ---- 132.50B 119.90A 132.50B 120.40 -7.00 127.40 2060 ---- 135.90B 123.30A 135.90B 123.60 -7.10 130.70 2065 ---- 139.30B 126.60A 139.30B 126.90 -7.10 134.00 2070 ---- 142.70B 129.90A 142.70B 130.10 -7.30 137.40 1 2075 ---- 146.50B 133.20A 146.20B 133.50 -7.30 140.80 1 2080 ---- 149.80B 136.50A 149.80B 136.90 -7.40 144.30 27 2085 ---- 153.30B 139.90A 153.30B 140.30 -7.50 147.80 1 2090 ---- 156.90B 143.40A 156.90B 143.70 -7.60 151.30 2095 ---- 160.60B 146.80A 160.60B 147.20 -7.70 154.90 2100 ---- 164.20B 150.30A 164.20B 150.70 -7.80 158.50 2105 ---- 167.90B 153.90A 167.90B 154.30 -7.80 162.10 2110 ---- 171.70B 157.50A 171.70B 157.90 -7.90 165.80 2115 ---- 175.40B 161.10A 175.40B 161.50 -7.90 169.40 1 2120 ---- 179.20B 164.70A 179.20B 165.20 -8.00 173.20 2125 ---- 183.00B 168.40A 183.00B 168.90 -8.00 176.90 2130 ---- 186.90B 172.10A 186.90B 172.60 -8.10 180.70 2135 ---- 190.70B 175.80A 190.70B 176.30 -8.20 184.50 2140 ---- 194.60B 179.60A 194.60B 180.10 -8.30 188.40 2145 ---- 198.60B 183.40A 198.60B 183.90 -8.30 192.20 2150 ---- 202.50B 187.20A 202.50B 187.80 -8.30 196.10 2 2155 ---- 206.50B 191.10A 206.50B 191.60 -8.40 200.00 2160 ---- 210.50B 195.00A 210.50B 195.50 -8.50 204.00 2165 ---- 214.50B 198.90A 214.50B 199.50 -8.40 207.90 2170 ---- 218.50B 202.80A 218.50B 203.40 -8.50 211.90 2175 ---- 222.60B 206.70A 222.60B 207.40 -8.50 215.90 2180 ---- 226.70B 210.70A 226.70B 211.40 -8.60 220.00 2185 ---- 230.80B 214.70A 230.80B 215.40 -8.60 224.00 2190 ---- 234.90B 218.70A 234.90B 219.40 -8.70 228.10 2195 ---- 239.10B 222.80A 239.10B 223.50 -8.70 232.20 2200 ---- 243.30B 226.90A 243.30B 227.50 -8.90 236.40 2205 ---- 247.50B 231.00A 247.50B 231.60 -8.90 240.50 2210 ---- 251.70B 235.10A 251.70B 235.70 -9.00 244.70 2215 ---- 255.90B 239.20A 255.90B 239.90 -9.00 248.90 2220 ---- 260.10B 243.30A 260.10B 244.00 -9.10 253.10 2225 ---- 264.40B 247.50A 264.40B 248.20 -9.10 257.30 2230 ---- 268.70B 251.70A 268.70B 252.40 -9.10 261.50 2235 ---- 273.00B 255.90A 273.00B 256.60 -9.20 265.80 2240 ---- 277.30B 260.10A 277.30B 260.80 -9.30 270.10 2245 ---- 281.60B 264.40A 281.60B 265.10 -9.20 274.30 2250 ---- 286.00B 268.60A 286.00B 269.30 -9.30 278.60 2255 ---- 290.30B 272.90A 290.30B 273.60 -9.40 283.00 2260 ---- 294.70B 277.20A 294.70B 277.90 -9.40 287.30 2265 ---- 299.10B 281.50A 299.10B 282.20 -9.50 291.70 2270 ---- 303.50B 285.80A 303.50B 286.50 -9.50 296.00 2275 ---- 307.90B 290.20A 307.90B 290.90 -9.50 300.40 2280 ---- 312.40B 294.50A 312.40B 295.20 -9.60 304.80 2285 ---- 316.80B 298.90A 316.80B 299.60 -9.60 309.20 2290 ---- 321.30B 303.30A 321.30B 304.00 -9.60 313.60 2295 ---- 325.70B 307.70A 325.70B 308.40 -9.70 318.10 2300 ---- 330.20B 312.10A 330.20B 312.80 -9.70 322.50 2305 ---- 334.70B 316.50A 334.70B 317.20 -9.80 327.00 2310 ---- 339.20B 321.00A 339.20B 321.70 -9.70 331.40 2315 ---- 343.70B 325.40A 343.70B 326.10 -9.80 335.90 2320 ---- 348.30B 329.90A 348.30B 330.60 -9.80 340.40 2325 ---- 352.80B 334.30A 352.80B 335.10 -9.80 344.90 1 2330 ---- 357.40B 338.80A 357.40B 339.60 -9.90 349.50 2335 ---- 361.90B 343.30A 361.90B 344.10 -9.90 354.00 2340 ---- 366.50B 347.90A 366.50B 348.60 -9.90 358.50 2345 ---- 371.10B 352.40A 371.10B 353.10 -10.00 363.10 2350 ---- 375.70B 356.90A 375.70B 357.60 -10.00 367.60 2360 ---- 384.90B 366.00A 384.90B 366.70 -10.10 376.80 2370 ---- 394.10B 375.10A 394.10B 375.90 -10.10 386.00 2375 ---- 398.80B 379.70A 398.80B 380.50 -10.10 390.60 2380 ---- 403.40B 384.30A 403.40B 385.10 -10.10 395.20 2390 ---- 412.70B 393.50A 412.70B 394.30 -10.20 404.50 2400 ---- 422.10B 402.80A 422.10B 403.50 -10.30 413.80 2410 ---- 431.50B 412.10A 431.50B 412.80 -10.30 423.10 2420 ---- 440.90B 421.40A 440.90B 422.10 -10.30 432.40 2425 ---- 445.60B 426.10A 445.60B 426.80 -10.30 437.10 2430 ---- 450.30B 430.80A 450.30B 431.50 -10.30 441.80 2440 ---- 456.40B 440.10A 456.30B 440.90 -10.40 451.30 2450 ---- 469.30B 449.50A 469.30B 450.30 -10.40 460.70 2475 ---- 493.10B 473.20A 493.10B 473.90 -10.50 484.40 2500 ---- 517.20B 497.00A 517.10B 497.70 -10.60 508.30 13 2525 ---- 541.30B 521.00A 541.30B 521.70 -10.70 532.40 2550 ---- 565.50B 545.10A 565.50B 545.80 -10.80 556.60 2575 ---- 589.90B 569.30A 589.90B 570.00 -10.90 580.90 3 2600 ---- 614.40B 593.70A 614.40B 594.40 -10.90 605.30 13 2625 ---- 639.00B 618.20A 639.00B 618.90 -11.00 629.90 2700 ---- 713.30B 692.10A 713.30B 693.00 -11.10 704.10 3000 ---- 1007.80B 993.80A 1006.80B 992.90 -11.20 1004.10 3400 ---- 1407.70B 1393.70A 1406.80B 1392.90 -11.20 1404.10 4000 ---- 2007.60B 1993.60A 2006.70B 1992.90 -11.20 2004.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.00 -.10 1.10 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.40 -.20 1.60 1450 ---- ---- ---- ---- 1.70 -.20 1.90 1460 ---- ---- ---- ---- 1.80 -.20 2.00 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- ---- ---- 2.00 -.20 2.20 1480 ---- ---- ---- ---- 2.10 -.20 2.30 1490 ---- ---- ---- ---- 2.30 -.10 2.40 1500 ---- ---- ---- ---- 2.40 -.20 2.60 1510 ---- ---- ---- ---- 2.60 -.20 2.80 1520 ---- ---- ---- ---- 2.80 -.20 3.00 1525 ---- ---- ---- ---- 2.90 -.20 3.10 1530 ---- ---- ---- ---- 3.00 -.20 3.20 1540 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1545 ---- ---- 3.50A 3.50A 3.30 -.30 3.60 1550 ---- ---- ---- ---- 3.50 -.20 3.70 1555 ---- ---- 3.80A 3.80A 3.60 -.30 3.90 1560 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1565 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1570 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1575 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1580 ---- ---- 4.50A 4.50A 4.30 -.40 4.70 1585 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1590 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1595 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1600 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1605 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1610 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1615 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1620 ---- ---- 6.10A 6.10A 5.90 -.40 6.30 1625 ---- ---- 6.30A 6.30A 6.10 -.40 6.50 1630 ---- ---- 6.50A 6.50A 6.30 -.50 6.80 1635 ---- ---- 6.80A 6.80A 6.60 -.40 7.00 1640 ---- ---- 7.00A 7.00A 6.80 -.50 7.30 1645 ---- ---- 7.30A 7.30A 7.10 -.50 7.60 1650 ---- ---- 7.60A 7.60A 7.40 -.50 1 7.90 1655 ---- ---- 7.80A 7.80A 7.70 -.50 8.20 1660 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1665 ---- ---- 8.40A 8.40A 8.20 -.60 8.80 1670 ---- 9.20B 8.70A 9.20B 8.60 -.50 9.10 1675 ---- ---- 9.10A 9.10A 8.90 -.60 9.50 1680 ---- ---- 9.40A 9.40A 9.20 -.70 9.90 1685 ---- 10.30B 9.70A 10.30B 9.60 -.60 10.20 1690 ---- 10.70B 10.10A 10.70B 9.90 -.70 10.60 1695 ---- 11.10B 10.50A 11.10B 10.30 -.70 11.00 1700 ---- 11.60B 10.90A 11.60B 10.70 -.70 1 11.40 1705 ---- 12.00B 11.30A 12.00B 11.10 -.80 11.90 1710 ---- 12.50B 11.70A 12.50B 11.50 -.80 12.30 1715 ---- 13.00B 12.10A 13.00B 11.90 -.90 12.80 1720 ---- 13.50B 12.60A 13.50B 12.40 -.90 13.30 1725 ---- 14.00B 13.00A 14.00B 12.90 -.90 13.80 1730 ---- 14.60B 13.50A 14.60B 13.30 -1.00 14.30 1735 ---- 15.20B 14.00A 15.20B 13.80 -1.10 14.90 1740 ---- 15.80B 14.60A 15.80B 14.40 -1.00 15.40 1745 ---- 16.40B 15.10A 16.40B 14.90 -1.10 16.00 1750 ---- 17.10B 15.70A 17.10B 15.50 -1.10 16.60 1755 ---- 17.70B 16.20A 17.70B 16.10 -1.20 17.30 1760 ---- 18.40B 16.80A 18.40B 16.70 -1.20 17.90 1765 ---- 19.10B 17.50A 19.10B 17.30 -1.30 18.60 1770 ---- 19.80B 18.10A 19.80B 17.90 -1.40 19.30 1775 ---- 20.60B 18.80A 20.60B 18.60 -1.40 20.00 1780 ---- 21.40B 19.50A 21.40B 19.30 -1.50 20.80 5 1785 ---- 22.20B 20.20A 22.20B 20.00 -1.60 21.60 1790 ---- 23.10B 21.00A 23.10B 20.80 -1.60 22.40 1795 ---- 24.00B 21.70A 24.00B 21.60 -1.60 23.20 1800 ---- 25.00B 22.50A 25.00B 22.40 -1.70 24.10 77 1805 ---- 25.80B 23.40A 25.80B 23.20 -1.80 25.00 1810 ---- 26.80B 24.20A 26.80B 24.10 -1.80 25.90 1815 ---- 27.80B 25.10A 27.80B 25.00 -1.90 26.90 1820 ---- 28.90B 26.00A 28.90B 25.90 -2.00 27.90 1825 ---- 29.90B 27.00A 29.90B 26.80 -2.10 28.90 1830 ---- 31.10B 28.00A 31.10B 27.80 -2.20 30.00 1835 ---- 32.20B 29.00A 32.20B 28.80 -2.30 31.10 1840 ---- 33.40B 30.10A 33.40B 29.90 -2.30 32.20 1845 ---- 34.60B 31.10A 34.60B 31.00 -2.40 33.40 1850 ---- 36.10B 32.10A 35.90B 32.10 -2.50 34.60 20 1855 ---- 37.20B 33.40A 37.20B 33.30 -2.50 35.80 1860 ---- 38.60B 34.60A 38.60B 34.40 -2.70 37.10 1865 ---- 40.00B 35.90A 40.00B 35.70 -2.70 38.40 1870 ---- 41.40B 37.10A 41.40B 37.00 -2.80 39.80 1875 ---- 42.90B 38.50A 42.90B 38.30 -2.90 41.20 1880 ---- 44.40B 39.80A 44.40B 39.60 -3.10 42.70 1885 ---- 46.00B 41.20A 46.00B 41.00 -3.10 44.10 1890 ---- 47.60B 42.70A 47.60B 42.50 -3.20 45.70 1895 ---- 49.30B 44.10A 49.30B 44.00 -3.30 47.30 1900 ---- 51.10B 45.40A 51.00B 45.50 -3.40 48.90 116 1905 ---- 52.70B 47.20A 52.70B 47.10 -3.50 50.60 1910 ---- 54.50B 48.80A 54.50B 48.80 -3.50 52.30 1915 ---- 56.40B 50.50A 56.40B 50.50 -3.60 54.10 1920 ---- 58.30B 52.20A 58.30B 52.20 -3.70 55.90 1925 ---- 60.20B 54.00A 60.20B 54.00 -3.70 57.70 1930 ---- 62.20B 55.80A 62.20B 55.80 -3.80 59.60 1935 ---- 64.30B 57.60A 64.30B 57.70 -3.90 61.60 1940 ---- 66.30B 59.50A 66.30B 59.60 -4.00 63.60 1945 ---- 68.50B 61.40A 68.50B 61.50 -4.10 65.60 1950 ---- 70.70B 63.20A 70.70B 63.50 -4.20 67.70 24 24 1955 ---- 72.90B 65.50A 72.90B 65.60 -4.30 69.90 1960 ---- 75.20B 67.50A 75.20B 67.70 -4.40 72.10 1965 ---- 77.50B 69.70A 77.50B 69.80 -4.50 74.30 1970 ---- 79.90B 71.90A 79.90B 72.00 -4.60 76.60 1975 ---- 82.30B 74.10A 82.30B 74.20 -4.80 79.00 1980 ---- 84.80B 76.40A 84.80B 76.50 -4.90 81.40 1985 ---- 87.30B 78.70A 87.30B 78.90 -4.90 83.80 1990 ---- 89.90B 81.10A 89.90B 81.20 -5.10 86.30 1995 ---- 92.50B 83.50A 92.50B 83.70 -5.10 88.80 2000 ---- 95.20B 85.70A 95.20B 86.10 -5.30 91.40 56 56 2005 ---- 97.90B 88.50A 97.90B 88.60 -5.50 94.10 5 5 2010 ---- 100.70B 91.00A 100.70B 91.20 -5.50 96.70 2015 ---- 103.50B 93.60A 103.50B 93.80 -5.70 99.50 1 2020 ---- 106.30B 96.30A 106.30B 96.50 -5.80 102.30 2025 ---- 109.20B 99.00A 109.20B 99.20 -5.90 105.10 2030 ---- 112.20B 101.80A 112.20B 102.00 -6.00 108.00 2035 ---- 115.10B 104.50A 115.10B 104.80 -6.10 110.90 2040 ---- 118.20B 107.40A 118.20B 107.60 -6.20 113.80 2045 ---- 121.20B 110.30A 121.20B 110.50 -6.30 116.80 2050 ---- 124.40B 113.10A 124.40B 113.50 -6.40 119.90 19 19 2055 ---- 127.50B 116.20A 127.50B 116.50 -6.50 123.00 2060 ---- 130.70B 119.20A 130.70B 119.50 -6.60 126.10 2065 ---- 133.90B 122.20A 133.90B 122.60 -6.70 129.30 2070 ---- 137.20B 125.30A 137.20B 125.70 -6.80 132.50 2075 ---- 140.50B 128.50A 140.50B 128.80 -6.90 135.70 2080 ---- 143.90B 131.60A 143.90B 132.00 -7.00 139.00 2085 ---- 147.30B 134.90A 147.30B 135.30 -7.00 142.30 2090 ---- 150.70B 138.10A 150.70B 138.60 -7.10 145.70 2095 ---- 154.10B 141.40A 154.10B 141.90 -7.20 149.10 2100 ---- 157.60B 144.70A 157.60B 145.20 -7.30 152.50 1 1 2105 ---- 161.20B 148.10A 161.20B 148.60 -7.40 156.00 2110 ---- 164.70B 151.50A 164.70B 152.00 -7.50 159.50 2115 ---- 168.30B 154.90A 168.30B 155.50 -7.50 163.00 2120 ---- 171.90B 158.40A 171.90B 159.00 -7.60 166.60 2125 ---- 175.60B 161.90A 175.60B 162.50 -7.60 170.10 2130 ---- 179.20B 165.50A 179.20B 166.00 -7.80 173.80 2135 ---- 183.00B 169.00A 183.00B 169.60 -7.80 177.40 2140 ---- 186.70B 172.60A 186.70B 173.20 -7.90 181.10 2145 ---- 190.50B 176.20A 190.50B 176.90 -7.90 184.80 2150 ---- 194.20B 179.90A 194.20B 180.60 -7.90 188.50 2155 ---- 198.10B 183.60A 198.10B 184.30 -8.00 192.30 2160 ---- 201.90B 187.30A 201.90B 188.00 -8.10 196.10 2165 ---- 205.80B 191.10A 205.80B 191.70 -8.20 199.90 2170 ---- 209.70B 194.80A 209.70B 195.50 -8.20 203.70 2175 ---- 213.60B 198.60A 213.60B 199.30 -8.30 207.60 2180 ---- 217.50B 202.40A 217.50B 203.10 -8.40 211.50 2185 ---- 221.50B 206.30A 221.50B 207.00 -8.40 215.40 2190 ---- 225.50B 210.20A 225.50B 210.90 -8.40 219.30 2195 ---- 229.50B 214.10A 229.50B 214.80 -8.50 223.30 2200 ---- 233.50B 218.00A 233.50B 218.70 -8.60 227.30 2205 ---- 237.50B 221.90A 237.50B 222.60 -8.70 231.30 2210 ---- 241.60B 225.90A 241.60B 226.60 -8.70 235.30 2215 ---- 245.70B 229.90A 245.70B 230.60 -8.70 239.30 2220 ---- 249.80B 233.90A 249.80B 234.60 -8.80 243.40 2225 ---- 253.90B 237.90A 253.90B 238.70 -8.80 247.50 2230 ---- 258.10B 241.90A 258.10B 242.70 -8.90 251.60 2235 ---- 262.20B 246.00A 262.20B 246.80 -8.90 255.70 2240 ---- 266.40B 250.10A 266.40B 250.90 -8.90 259.80 2245 ---- 270.60B 254.20A 270.60B 255.00 -9.00 264.00 2250 ---- 274.80B 258.30A 274.80B 259.10 -9.10 268.20 2255 ---- 279.10B 262.50A 279.10B 263.30 -9.10 272.40 2260 ---- 283.30B 266.60A 283.30B 267.40 -9.20 276.60 2265 ---- 287.60B 270.80A 287.60B 271.60 -9.20 280.80 2270 ---- 291.80B 275.00A 291.80B 275.80 -9.20 285.00 2275 ---- 296.10B 279.20A 296.10B 280.00 -9.30 289.30 2280 ---- 300.40B 283.40A 300.40B 284.30 -9.30 293.60 2285 ---- 304.80B 287.70A 304.80B 288.50 -9.40 297.90 2290 ---- 309.10B 291.90A 309.10B 292.80 -9.40 302.20 2295 ---- 313.50B 296.20A 313.50B 297.00 -9.50 306.50 2300 ---- 317.80B 300.50A 317.80B 301.30 -9.50 310.80 2305 ---- 322.20B 304.80A 322.20B 305.60 -9.60 315.20 2310 ---- 326.60B 309.10A 326.60B 310.00 -9.50 319.50 2315 ---- 331.00B 313.40A 331.00B 314.30 -9.60 323.90 2320 ---- 335.40B 317.80A 335.40B 318.70 -9.60 328.30 2325 ---- 339.90B 322.10A 339.90B 323.00 -9.70 332.70 2330 ---- 344.30B 326.50A 344.30B 327.40 -9.70 337.10 2335 ---- 348.80B 330.90A 348.80B 331.80 -9.70 341.50 2340 ---- 353.20B 335.30A 353.20B 336.20 -9.70 345.90 2345 ---- 357.70B 339.70A 357.70B 340.60 -9.80 350.40 2350 ---- 362.20B 344.10A 362.20B 345.00 -9.80 354.80 1 1 2355 ---- 366.70B 348.60A 366.70B 349.50 -9.80 359.30 2360 ---- 371.20B 353.00A 371.20B 353.90 -9.90 363.80 2370 ---- 380.30B 361.90A 380.30B 362.80 -9.90 372.70 2375 ---- 384.80B 366.40A 384.80B 367.30 -10.00 377.30 2380 ---- 389.40B 370.90A 389.40B 371.80 -10.00 381.80 2390 ---- 398.50B 379.90A 398.50B 380.80 -10.00 390.80 2400 ---- 407.70B 389.00A 407.70B 389.90 -10.10 400.00 2410 ---- 416.90B 398.10A 416.90B 399.00 -10.10 409.10 2420 ---- 426.10B 407.20A 426.10B 408.10 -10.20 418.30 2425 ---- 430.70B 411.80A 430.70B 412.70 -10.20 422.90 2430 ---- 435.40B 416.40A 435.40B 417.30 -10.20 427.50 2440 ---- 444.70B 425.60A 444.70B 426.50 -10.30 436.80 2450 ---- 454.00B 434.80A 454.00B 435.70 -10.40 446.10 2460 ---- 463.40B 444.10A 463.40B 445.00 -10.40 455.40 2475 ---- 477.50B 458.10A 477.50B 458.90 -10.50 469.40 2500 ---- 501.10B 481.50A 501.10B 482.40 -10.60 493.00 2525 ---- 524.90B 505.10A 524.90B 505.90 -10.80 516.70 2550 ---- 548.90B 528.90A 548.90B 529.70 -10.90 540.60 2575 ---- 573.00B 552.80A 573.00B 553.60 -11.00 564.60 2600 ---- 597.10B 576.90A 597.10B 577.70 -11.00 588.70 2625 ---- 621.40B 601.00A 621.40B 601.80 -11.20 613.00 2650 ---- 645.90B 625.30A 645.90B 626.20 -11.10 637.30 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 -.10 .20 1050 ---- ---- ---- ---- .10 -.10 .20 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .20 .00 .20 1100 ---- ---- ---- ---- .20 -.10 .30 1110 ---- ---- ---- ---- .20 -.10 .30 1120 ---- ---- ---- ---- .20 -.10 .30 1125 ---- ---- ---- ---- .20 -.10 .30 1130 ---- ---- ---- ---- .20 -.10 .30 1140 ---- ---- ---- ---- .20 -.10 .30 1150 ---- ---- ---- ---- .30 -.10 .40 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 -.10 .50 1195 ---- ---- ---- ---- .40 -.10 .50 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .50 -.10 .60 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .60 .00 .60 1250 ---- ---- ---- ---- .60 -.10 .70 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .60 -.10 .70 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .70 -.10 .80 1280 ---- ---- ---- ---- .70 -.10 .80 1285 ---- ---- ---- ---- .70 -.10 .80 1290 ---- ---- ---- ---- .80 .00 .80 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .80 -.10 .90 1000 1305 ---- ---- ---- ---- .80 -.10 .90 1310 ---- ---- ---- ---- .90 -.10 1.00 1315 ---- ---- ---- ---- .90 -.10 1.00 1320 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.00 .00 1.00 1330 ---- ---- ---- ---- 1.00 -.10 1.10 1335 ---- ---- ---- ---- 1.00 -.10 1.10 1340 ---- ---- ---- ---- 1.10 -.10 1.20 1345 ---- ---- ---- ---- 1.10 -.10 1.20 1350 ---- ---- ---- ---- 1.20 .00 1.20 1355 ---- ---- ---- ---- 1.20 -.10 1.30 1360 1.30 1.30 1.30 1.30 1.20 -.10 1 1.30 1365 ---- ---- ---- ---- 1.30 -.10 1.40 1370 ---- ---- ---- ---- 1.30 -.10 1.40 1375 ---- ---- ---- ---- 1.40 .00 1.40 1380 ---- ---- ---- ---- 1.40 -.10 1.50 1385 ---- ---- ---- ---- 1.50 .00 1.50 1390 ---- ---- ---- ---- 1.50 -.10 1.60 1395 ---- ---- ---- ---- 1.60 .00 1.60 1400 ---- ---- ---- ---- 1.60 -.10 1.70 1405 ---- ---- ---- ---- 1.70 -.10 1.80 1410 ---- ---- ---- ---- 1.70 -.10 1.80 1415 ---- ---- ---- ---- 1.80 -.10 1.90 1420 ---- ---- ---- ---- 1.90 .00 1.90 1425 ---- ---- ---- ---- 1.90 -.10 2.00 1430 ---- ---- ---- ---- 2.00 -.10 2.10 1435 ---- ---- ---- ---- 2.10 .00 2.10 1440 ---- ---- ---- ---- 2.10 -.10 2.20 1445 ---- ---- ---- ---- 2.20 -.10 2.30 1450 ---- ---- ---- ---- 2.30 -.10 2.40 1455 ---- ---- ---- ---- 2.40 -.10 2.50 1460 ---- ---- ---- ---- 2.40 -.10 2.50 1465 ---- ---- ---- ---- 2.50 -.10 2.60 1470 ---- ---- ---- ---- 2.60 -.10 2.70 1475 ---- ---- ---- ---- 2.70 -.10 2.80 1480 ---- ---- ---- ---- 2.80 -.10 2.90 1 1485 ---- ---- ---- ---- 2.90 -.10 3.00 2 1490 ---- ---- ---- ---- 3.00 -.10 3.10 1495 ---- ---- ---- ---- 3.10 -.10 3.20 1500 ---- ---- ---- ---- 3.20 -.20 3.40 114 1505 ---- ---- ---- ---- 3.30 -.20 3.50 1510 ---- ---- ---- ---- 3.40 -.20 3.60 1515 ---- ---- ---- ---- 3.60 -.10 3.70 1520 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1525 ---- ---- ---- ---- 3.80 -.20 4.00 1530 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1535 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 1540 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1545 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1550 4.70 4.80 4.70 4.70A 4.50 -.30 5 4.80 10 1555 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1560 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1565 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1570 ---- ---- 5.40A 5.40A 5.20 -.30 5.50 2 1575 ---- ---- 5.60A 5.60A 5.40 -.30 5.70 1580 ---- ---- 5.80A 5.80A 5.60 -.30 5.90 1585 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1590 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 1595 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1600 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 436 1605 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1610 ---- ---- 7.10A 7.10A 6.90 -.40 7.30 1615 ---- ---- 7.40A 7.40A 7.20 -.40 7.60 1620 ---- ---- 7.60A 7.60A 7.40 -.40 7.80 1625 ---- ---- 7.90A 7.90A 7.70 -.40 8.10 1630 ---- ---- 8.20A 8.20A 8.00 -.40 8.40 1635 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1640 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 1645 ---- ---- 9.10A 9.10A 8.90 -.50 9.40 1650 9.10 9.10 9.00 9.00 9.20 -.50 10 9.70 37 1655 ---- ---- 9.70A 9.70A 9.50 -.60 10.10 1660 ---- ---- 10.00A 10.00A 9.90 -.50 10.40 1665 ---- ---- 10.40A 10.40A 10.20 -.60 10.80 1670 ---- ---- 10.80A 10.80A 10.60 -.60 11.20 1675 ---- 11.70B 11.10A 11.70B 11.00 -.60 11.60 100 1680 ---- 12.10B 11.50A 12.10B 11.30 -.70 12.00 1685 ---- 12.60B 11.90A 12.60B 11.70 -.70 12.40 1690 ---- 13.00B 12.40A 13.00B 12.20 -.70 12.90 1695 ---- 13.50B 12.80A 13.50B 12.60 -.80 13.40 1700 ---- 14.00B 13.20A 14.00B 13.10 -.70 13.80 1 1705 ---- 14.50B 13.70A 14.50B 13.50 -.90 14.40 1710 ---- 15.10B 14.20A 15.10B 14.00 -.90 14.90 1715 ---- 15.70B 14.70A 15.70B 14.50 -.90 15.40 1720 ---- 16.20B 15.20A 16.20B 15.00 -1.00 16.00 1725 ---- 16.80B 15.80A 16.80B 15.60 -.90 16.50 1730 ---- 17.50B 16.30A 17.50B 16.10 -1.00 17.10 1735 ---- 18.10B 16.90A 18.10B 16.70 -1.10 17.80 1740 ---- 18.80B 17.50A 18.80B 17.30 -1.10 18.40 1745 ---- 19.50B 18.10A 19.50B 17.90 -1.20 19.10 1750 18.90 20.30B 18.70A 18.80 18.50 -1.30 5 19.80 278 1755 ---- 20.90B 19.40A 20.90B 19.20 -1.30 20.50 1760 ---- 21.70B 20.10A 21.70B 19.90 -1.30 21.20 1765 ---- 22.50B 20.80A 22.50B 20.60 -1.40 22.00 1770 ---- 23.30B 21.50A 23.30B 21.30 -1.40 22.70 1775 ---- 24.20B 22.20A 24.20B 22.10 -1.40 23.50 1780 ---- 25.00B 23.00A 25.00B 22.80 -1.60 24.40 1785 ---- 25.90B 23.80A 25.90B 23.70 -1.60 25.30 1790 ---- 26.90B 24.70A 26.90B 24.50 -1.60 26.10 1795 ---- 27.80B 25.50A 27.80B 25.30 -1.80 27.10 1800 ---- 29.00B 26.40A 29.00B 26.20 -1.80 28.00 920 1805 ---- 29.80B 27.30A 29.80B 27.20 -1.80 29.00 1810 ---- 30.90B 28.30A 30.90B 28.10 -1.90 30.00 1815 ---- 32.00B 29.20A 32.00B 29.10 -2.00 31.10 1820 ---- 33.10B 30.20A 33.10B 30.10 -2.10 32.20 1825 ---- 34.50B 31.30A 34.40B 31.10 -2.20 33.30 1830 ---- 35.50B 32.30A 35.50B 32.20 -2.20 34.40 1835 ---- 36.70B 33.40A 36.70B 33.30 -2.30 35.60 1840 ---- 38.00B 34.60A 38.00B 34.50 -2.30 36.80 1845 ---- 39.30B 35.80A 39.30B 35.60 -2.50 38.10 1850 ---- 40.90B 37.00A 40.60B 36.90 -2.50 39.40 211 1855 ---- 42.00B 38.20A 42.00B 38.10 -2.60 40.70 1860 ---- 43.40B 39.50A 43.40B 39.40 -2.60 42.00 1865 ---- 44.90B 40.80A 44.90B 40.70 -2.70 43.40 1870 ---- 46.40B 42.20A 46.40B 42.10 -2.80 44.90 1875 ---- 48.20B 43.50A 48.00B 43.50 -2.90 46.40 1880 ---- 49.80B 45.00A 49.60B 44.90 -3.00 47.90 75 1885 ---- 51.20B 46.50A 51.20B 46.40 -3.00 49.40 1890 ---- 53.20B 47.90A 52.90B 47.90 -3.10 51.00 350 1895 ---- 54.60B 49.50A 54.60B 49.40 -3.30 52.70 1900 ---- 56.60B 51.10A 56.40B 51.00 -3.40 7 54.40 20 40 1905 ---- 58.20B 52.80A 58.20B 52.70 -3.40 56.10 1910 ---- 60.00B 54.50A 60.00B 54.30 -3.60 57.90 1915 ---- 61.90B 56.20A 61.90B 56.10 -3.60 59.70 1920 ---- 63.90B 58.00A 63.90B 57.80 -3.80 61.60 1925 ---- 66.10B 59.70A 65.90B 59.70 -3.80 63.50 1930 ---- 68.00B 61.60A 68.00B 61.50 -4.00 65.50 1935 ---- 70.00B 63.50A 70.00B 63.40 -4.10 67.50 1940 ---- 72.20B 65.50A 72.20B 65.40 -4.10 69.50 1945 ---- 74.30B 67.50A 74.30B 67.40 -4.20 71.60 1950 ---- 76.80B 69.40A 76.50B 69.40 -4.40 73.80 100 1955 ---- 78.80B 71.60A 78.80B 71.50 -4.50 76.00 1960 ---- 81.10B 73.70A 81.10B 73.70 -4.50 78.20 1965 ---- 83.50B 75.90A 83.50B 75.80 -4.70 80.50 1970 ---- 86.10B 78.00A 85.90B 78.10 -4.70 82.80 100 1975 ---- 88.50B 80.30A 88.40B 80.30 -4.90 85.20 1980 ---- 91.00B 82.60A 90.90B 82.70 -4.90 87.60 1985 ---- 93.50B 85.00A 93.30B 85.00 -5.10 90.10 1990 ---- 96.00B 87.40A 96.00B 87.40 -5.20 92.60 1995 ---- 98.60B 89.90A 98.60B 89.90 -5.20 95.10 2000 ---- 101.40B 92.30A 101.20B 92.40 -5.40 97.80 430 2005 ---- 104.00B 94.90A 104.00B 95.00 -5.40 100.40 2010 ---- 106.90B 97.50A 106.70B 97.60 -5.50 103.10 220 2015 ---- 109.60B 100.10A 109.60B 100.20 -5.60 105.80 2020 ---- 112.50B 102.80A 112.40B 102.90 -5.70 108.60 2025 ---- 115.40B 105.50A 115.30B 105.60 -5.80 111.40 2030 ---- 118.20B 108.20A 118.20B 108.40 -5.90 114.30 2035 ---- 121.20B 111.00A 121.20B 111.20 -6.00 117.20 2040 ---- 124.30B 113.90A 124.20B 114.00 -6.20 120.20 50 2045 ---- 127.30B 116.80A 127.30B 116.90 -6.20 123.10 2050 ---- 130.40B 119.70A 130.40B 119.90 -6.30 126.20 70 2055 ---- 133.60B 122.60A 133.40B 122.90 -6.30 129.20 2060 ---- 136.70B 125.70A 136.70B 125.90 -6.50 132.40 2065 ---- 139.90B 128.70A 139.90B 128.90 -6.60 135.50 2070 ---- 143.10B 131.80A 143.10B 132.00 -6.70 138.70 2075 ---- 146.50B 134.90A 146.40B 135.20 -6.70 141.90 2080 ---- 149.70B 138.10A 149.70B 138.40 -6.80 145.20 2085 ---- 153.10B 141.40A 153.10B 141.60 -6.80 148.40 2090 ---- 156.40B 144.60A 156.40B 144.80 -7.00 151.80 2095 ---- 159.90B 147.80A 159.90B 148.10 -7.00 155.10 2100 ---- 163.30B 151.10A 163.30B 151.40 -7.10 158.50 2 2105 ---- 166.80B 154.50A 166.80B 154.80 -7.20 162.00 2110 ---- 170.30B 157.80A 170.30B 158.10 -7.30 165.40 120 2115 ---- 173.90B 161.20A 173.90B 161.60 -7.30 168.90 2120 ---- 177.40B 164.70A 177.40B 165.00 -7.40 172.40 2125 ---- 181.00B 168.10A 181.00B 168.50 -7.50 176.00 2130 ---- 184.70B 171.60A 184.70B 172.00 -7.50 179.50 2135 ---- 188.30B 175.20A 188.30B 175.50 -7.60 183.10 2140 ---- 192.00B 178.70A 192.00B 179.10 -7.70 186.80 2145 ---- 195.70B 182.30A 195.70B 182.70 -7.70 190.40 2150 ---- 199.50B 185.90A 199.50B 186.30 -7.80 194.10 2155 ---- 203.20B 189.50A 203.20B 190.00 -7.80 197.80 2160 ---- 207.00B 193.20A 207.00B 193.70 -7.90 201.60 2165 ---- 210.80B 196.90A 210.80B 197.40 -7.90 205.30 2170 ---- 214.70B 200.60A 214.70B 201.10 -8.00 209.10 2175 ---- 218.50B 204.40A 218.50B 204.90 -8.00 212.90 2180 ---- 222.40B 208.20A 222.40B 208.60 -8.20 216.80 2185 ---- 226.30B 211.90A 226.30B 212.50 -8.10 220.60 2190 ---- 230.30B 215.80A 230.30B 216.30 -8.20 224.50 2195 ---- 234.20B 219.60A 234.20B 220.10 -8.30 228.40 2200 ---- 238.20B 223.50A 238.20B 224.00 -8.30 232.30 2205 ---- 242.20B 227.40A 242.20B 227.90 -8.40 236.30 2210 ---- 246.20B 231.30A 246.20B 231.80 -8.50 240.30 2215 ---- 250.20B 235.20A 250.20B 235.80 -8.50 244.30 2220 ---- 254.30B 239.20A 254.30B 239.70 -8.60 248.30 2225 ---- 258.40B 243.10A 258.40B 243.70 -8.60 252.30 2230 ---- 262.40B 247.10A 262.40B 247.70 -8.60 256.30 2235 ---- 266.60B 251.10A 266.60B 251.70 -8.70 260.40 2240 ---- 270.70B 255.20A 270.70B 255.80 -8.70 264.50 2245 ---- 274.80B 259.20A 274.80B 259.80 -8.80 268.60 2250 ---- 279.00B 263.30A 279.00B 263.90 -8.80 272.70 2255 ---- 283.20B 267.40A 283.20B 268.00 -8.90 276.90 2260 ---- 287.30B 271.50A 287.30B 272.10 -8.90 281.00 2265 ---- 291.60B 275.60A 291.60B 276.30 -8.90 285.20 2270 ---- 295.80B 279.70A 295.80B 280.40 -9.00 289.40 2275 ---- 300.00B 283.90A 300.00B 284.60 -9.00 293.60 2280 ---- 304.30B 288.00A 304.30B 288.70 -9.10 297.80 2285 ---- 308.50B 292.20A 308.50B 292.90 -9.10 302.00 2290 ---- 312.80B 296.40A 312.80B 297.10 -9.20 306.30 2295 ---- 317.10B 300.70A 317.10B 301.40 -9.10 310.50 2300 ---- 321.40B 304.90A 321.40B 305.60 -9.20 314.80 2305 ---- 325.80B 309.10A 325.80B 309.90 -9.20 319.10 2310 ---- 330.10B 313.40A 330.10B 314.10 -9.30 323.40 2315 ---- 334.50B 317.70A 334.50B 318.40 -9.30 327.70 2320 ---- 338.80B 322.00A 338.80B 322.70 -9.40 332.10 2325 ---- 343.20B 326.30A 343.20B 327.00 -9.40 336.40 2330 ---- 347.60B 330.60A 347.60B 331.30 -9.50 340.80 2335 ---- 352.00B 334.90A 352.00B 335.70 -9.50 345.20 2340 ---- 356.40B 339.30A 356.40B 340.00 -9.50 349.50 2345 ---- 360.80B 343.60A 360.80B 344.40 -9.50 353.90 2350 ---- 365.30B 348.00A 365.30B 348.80 -9.50 358.30 2355 ---- 369.70B 352.40A 369.70B 353.10 -9.70 362.80 2360 ---- 374.20B 356.80A 374.20B 357.50 -9.70 367.20 2370 ---- 383.20B 365.60A 383.20B 366.40 -9.70 376.10 2375 ---- 387.70B 370.00A 387.70B 370.80 -9.80 380.60 2380 ---- 392.20B 374.50A 392.20B 375.20 -9.80 385.00 2390 ---- 401.20B 383.40A 401.20B 384.10 -9.90 394.00 2400 ---- 410.30B 392.40A 410.30B 393.10 -9.90 403.00 2410 ---- 419.40B 401.40A 419.40B 402.10 -10.00 412.10 2420 ---- 428.50B 410.40A 428.50B 411.10 -10.10 421.20 2425 ---- 433.10B 414.90A 433.10B 415.70 -10.10 425.80 2430 ---- 437.70B 419.50A 437.70B 420.20 -10.10 430.30 2440 ---- 446.90B 428.60A 446.90B 429.30 -10.20 439.50 2450 ---- 456.20B 437.70A 456.20B 438.50 -10.20 448.70 2460 ---- 465.50B 446.90A 465.50B 447.60 -10.30 457.90 2475 ---- 479.50B 460.80A 479.50B 461.50 -10.30 471.80 2500 ---- 502.90B 484.00A 502.90B 484.70 -10.40 495.10 15 2525 ---- 526.50B 507.40A 526.50B 508.00 -10.60 518.60 2550 ---- 550.30B 531.00A 550.30B 531.60 -10.70 542.30 2575 ---- 574.20B 554.70A 574.20B 555.30 -10.80 566.10 2600 ---- 598.20B 578.60A 598.20B 579.20 -10.80 590.00 2625 ---- 622.30B 602.60A 622.30B 603.10 -11.00 614.10 2650 ---- 646.60B 626.70A 646.60B 627.30 -11.00 638.30 2750 ---- 744.60B 724.30A 744.60B 724.90 -11.20 736.10 2800 ---- 794.10B 773.50A 794.10B 774.30 -11.30 785.60 2875 ---- ---- ---- 848.30A 849.10 ---- ---- 2950 ---- ---- ---- ---- 924.10 -11.40 935.50 3000 ---- ---- ---- ---- 974.10 -11.40 985.50 3500 ---- ---- ---- ---- 1474.10 -11.40 1485.50 4000 ---- ---- ---- ---- 1974.10 -11.40 1985.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .90 -.20 1.10 1325 ---- ---- ---- ---- 1.10 -.20 1.30 1350 ---- ---- ---- ---- 1.30 -.20 1.50 1375 ---- ---- ---- ---- 1.60 -.10 1.70 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1425 ---- ---- ---- ---- 2.20 -.20 2.40 1450 ---- ---- ---- ---- 2.60 -.20 2.80 1470 ---- ---- ---- ---- 2.90 -.30 3.20 1475 ---- ---- ---- ---- 3.00 -.30 3.30 1480 ---- ---- ---- ---- 3.20 -.20 3.40 1490 ---- ---- ---- ---- 3.40 -.20 3.60 1500 ---- ---- ---- ---- 3.60 -.30 3.90 1510 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 1520 ---- ---- ---- ---- 4.10 -.30 4.40 1525 ---- ---- ---- ---- 4.30 -.30 4.60 1530 ---- ---- ---- ---- 4.40 -.30 4.70 1540 ---- ---- 5.00A 5.00A 4.70 -.40 5.10 1550 ---- ---- ---- ---- 5.00 -.40 5.40 1560 ---- ---- 5.70A 5.70A 5.40 -.40 5.80 1565 ---- ---- 5.90A 5.90A 5.60 -.40 6.00 1570 ---- ---- 6.10A 6.10A 5.80 -.40 6.20 1575 ---- ---- 6.30A 6.30A 6.00 -.40 6.40 1580 ---- ---- 6.50A 6.50A 6.20 -.50 6.70 1585 ---- ---- 6.70A 6.70A 6.40 -.50 6.90 1590 ---- ---- 7.00A 7.00A 6.60 -.50 7.10 1595 ---- ---- 7.20A 7.20A 6.90 -.50 7.40 1600 ---- ---- 7.40A 7.40A 7.10 -.50 7.60 1605 ---- ---- 7.80A 7.80A 7.30 -.60 7.90 1610 ---- ---- 8.10A 8.10A 7.60 -.60 8.20 1615 ---- ---- 8.30A 8.30A 7.90 -.50 8.40 1620 ---- ---- 8.60A 8.60A 8.10 -.60 8.70 1625 ---- ---- 8.90A 8.90A 8.40 -.60 9.00 1630 ---- ---- 9.20A 9.20A 8.70 -.70 9.40 1635 ---- ---- 9.50A 9.50A 9.00 -.70 9.70 1640 ---- ---- 9.80A 9.80A 9.30 -.70 10.00 1645 ---- ---- 10.10A 10.10A 9.60 -.80 10.40 1650 ---- ---- 10.40A 10.40A 10.00 -.70 10.70 1655 ---- ---- 10.80A 10.80A 10.30 -.80 11.10 1660 ---- ---- 11.10A 11.10A 10.70 -.80 11.50 1665 ---- ---- 11.50A 11.50A 11.00 -.80 11.80 1670 ---- ---- 11.90A 11.90A 11.40 -.80 12.20 1675 ---- ---- 12.20A 12.20A 11.80 -.90 12.70 1680 ---- ---- 12.60A 12.60A 12.20 -.90 13.10 1685 ---- ---- 13.10A 13.10A 12.60 -.90 13.50 1690 ---- ---- 13.50A 13.50A 13.00 -1.00 14.00 1695 ---- ---- 13.90A 13.90A 13.50 -1.00 14.50 1700 ---- ---- 14.40A 14.40A 13.90 -1.00 14.90 1705 ---- ---- 14.90A 14.90A 14.40 -1.10 15.50 1710 ---- ---- 15.30A 15.30A 14.90 -1.10 16.00 1715 ---- ---- 15.80A 15.80A 15.40 -1.10 16.50 1720 ---- ---- 16.40A 16.40A 15.90 -1.20 17.10 1725 ---- ---- 16.90A 16.90A 16.40 -1.20 17.60 1730 ---- ---- 17.50A 17.50A 17.00 -1.20 18.20 1735 ---- ---- 18.00A 18.00A 17.60 -1.30 18.90 1740 ---- ---- 18.60A 18.60A 18.20 -1.30 19.50 1745 ---- ---- 19.20A 19.20A 18.80 -1.40 20.20 1750 ---- 20.90B 19.90A 20.90B 19.40 -1.40 1 20.80 1755 ---- 21.60B 20.50A 21.60B 20.00 -1.50 21.50 1760 ---- 22.40B 21.20A 22.40B 20.70 -1.60 22.30 1765 ---- 23.20B 21.90A 23.20B 21.40 -1.60 23.00 1770 ---- 24.00B 22.60A 24.00B 22.10 -1.70 23.80 5 1775 ---- 24.80B 23.40A 24.80B 22.90 -1.70 24.60 1780 ---- 25.60B 24.10A 25.60B 23.60 -1.80 25.40 1785 ---- 26.50B 24.90A 26.50B 24.40 -1.90 26.30 1790 ---- 27.40B 25.70A 27.40B 25.30 -1.90 27.20 1795 ---- 28.40B 26.60A 28.40B 26.10 -2.00 28.10 1800 ---- 29.30B 27.40A 29.30B 27.00 -2.00 29.00 1805 ---- 30.30B 28.30A 30.30B 27.90 -2.10 30.00 1810 ---- 31.40B 29.30A 31.40B 28.80 -2.20 31.00 1815 ---- 32.40B 30.20A 32.40B 29.70 -2.30 32.00 1820 ---- 33.50B 31.20A 33.50B 30.70 -2.30 33.00 1825 ---- 34.70B 32.20A 34.70B 31.70 -2.40 34.10 1830 ---- 35.80B 33.30A 35.80B 32.80 -2.40 35.20 1835 ---- 37.00B 34.30A 37.00B 33.80 -2.60 36.40 1840 ---- 38.20B 35.40A 38.20B 34.90 -2.70 37.60 1845 ---- 39.50B 36.60A 39.50B 36.10 -2.70 38.80 1850 ---- 40.80B 37.80A 40.80B 37.20 -2.80 40.00 1855 ---- 42.10B 39.00A 42.10B 38.50 -2.80 41.30 1860 ---- 43.50B 40.20A 43.50B 39.70 -2.90 42.60 1865 ---- 44.90B 41.50A 44.90B 41.00 -3.00 44.00 1870 ---- 46.30B 42.80A 46.30B 42.30 -3.10 45.40 1875 ---- 47.80B 44.10A 47.80B 43.60 -3.20 46.80 1880 ---- 49.30B 45.50A 49.30B 45.00 -3.30 48.30 1885 ---- 50.90B 46.90A 50.90B 46.40 -3.40 49.80 1890 ---- 52.50B 48.40A 52.50B 47.80 -3.50 51.30 1895 ---- 54.10B 49.90A 54.10B 49.30 -3.60 52.90 1900 ---- 55.80B 51.40A 55.80B 50.90 -3.60 54.50 1905 ---- 57.50B 53.00A 57.50B 52.40 -3.80 56.20 1910 ---- 59.30B 54.60A 59.30B 54.10 -3.80 57.90 1915 ---- 61.10B 56.20A 61.10B 55.70 -3.90 59.60 1920 ---- 62.90B 57.90A 62.90B 57.40 -4.00 61.40 1925 ---- 64.80B 59.60A 64.80B 59.10 -4.10 63.20 1930 ---- 66.80B 61.40A 66.80B 60.90 -4.20 65.10 1935 ---- 68.80B 63.20A 68.80B 62.70 -4.30 67.00 1940 ---- 70.80B 65.10A 70.80B 64.60 -4.40 69.00 1945 ---- 72.80B 67.00A 72.80B 66.50 -4.40 70.90 1950 ---- 74.90B 68.90A 74.90B 68.40 -4.60 73.00 1955 ---- 77.10B 70.80A 77.10B 70.40 -4.60 75.00 1960 ---- 79.30B 72.90A 79.30B 72.50 -4.70 77.20 1965 ---- 81.50B 74.90A 81.50B 74.50 -4.80 79.30 1970 ---- 83.80B 77.00A 83.80B 76.60 -4.90 81.50 1975 ---- 86.10B 79.20A 86.10B 78.80 -4.90 83.70 1980 ---- 88.40B 81.30A 88.40B 81.00 -5.00 86.00 1985 ---- 90.80B 83.60A 90.80B 83.20 -5.10 88.30 1990 ---- 93.30B 85.80A 93.30B 85.50 -5.20 90.70 1995 ---- 95.80B 88.10A 95.80B 87.80 -5.30 93.10 2000 ---- 98.30B 90.50A 98.30B 90.20 -5.40 95.60 2005 ---- 100.80B 92.90A 100.80B 92.60 -5.50 98.10 2010 ---- 103.50B 95.30A 103.50B 95.10 -5.50 100.60 2015 ---- 106.10B 97.80A 106.10B 97.60 -5.60 103.20 2020 ---- 108.80B 100.30A 108.80B 100.10 -5.70 105.80 2025 ---- 111.50B 102.90A 111.50B 102.70 -5.70 108.40 2030 ---- 114.30B 105.50A 114.30B 105.30 -5.80 111.10 2035 ---- 117.10B 108.10A 117.10B 108.00 -5.90 113.90 2040 ---- 120.00B 110.80A 120.00B 110.70 -6.00 116.70 2045 ---- 122.90B 113.50A 122.90B 113.40 -6.10 119.50 2050 ---- 125.80B 116.30A 125.80B 116.20 -6.20 122.40 2055 ---- 128.80B 119.10A 128.80B 119.00 -6.30 125.30 2060 ---- 131.80B 121.90A 131.80B 121.90 -6.30 128.20 2065 ---- 134.80B 124.80A 134.80B 124.80 -6.40 131.20 2070 ---- 137.90B 127.70A 137.90B 127.70 -6.60 134.30 2075 ---- 141.10B 130.70A 141.10B 130.70 -6.60 137.30 2080 ---- 144.20B 133.70A 144.20B 133.70 -6.70 140.40 2085 ---- 147.40B 136.70A 147.40B 136.80 -6.80 143.60 2090 ---- 150.60B 139.80A 150.60B 139.80 -7.00 146.80 2095 ---- 153.90B 142.90A 153.90B 143.00 -7.00 150.00 2100 ---- 157.20B 146.10A 157.20B 146.10 -7.10 153.20 2105 ---- 160.50B 149.20A 160.50B 149.30 -7.20 156.50 2110 ---- 163.90B 152.40A 163.90B 152.60 -7.20 159.80 2115 ---- 167.30B 155.70A 167.30B 155.80 -7.40 163.20 2120 ---- 170.70B 159.00A 170.70B 159.10 -7.40 166.50 2125 ---- 174.20B 162.30A 174.20B 162.50 -7.40 169.90 2130 ---- 177.70B 165.60A 177.70B 165.80 -7.60 173.40 2135 ---- 181.20B 169.00A 181.20B 169.20 -7.60 176.80 2140 ---- 184.70B 172.40A 184.70B 172.60 -7.70 180.30 2145 ---- 188.30B 175.90A 188.30B 176.10 -7.80 183.90 2150 ---- 191.90B 179.30A 191.90B 179.60 -7.80 187.40 2155 ---- 195.60B 182.80A 195.60B 183.10 -7.90 191.00 2160 ---- 199.20B 186.30A 199.20B 186.70 -7.90 194.60 2165 ---- 202.90B 189.90A 202.90B 190.20 -8.00 198.20 2170 ---- 206.60B 193.50A 206.60B 193.80 -8.10 201.90 2175 ---- 210.30B 197.10A 210.30B 197.50 -8.10 205.60 2180 ---- 214.10B 200.70A 214.10B 201.10 -8.20 209.30 2185 ---- 217.90B 204.40A 217.90B 204.80 -8.20 213.00 2190 ---- 221.70B 208.10A 221.70B 208.50 -8.30 216.80 2195 ---- 225.50B 211.80A 225.50B 212.20 -8.30 220.50 2200 ---- 229.30B 215.50A 229.30B 216.00 -8.30 224.30 2205 ---- 233.20B 219.30A 233.20B 219.80 -8.30 228.10 2210 ---- 237.10B 223.00A 237.10B 223.60 -8.40 232.00 2215 ---- 241.00B 226.80A 241.00B 227.40 -8.50 235.90 2220 ---- 245.00B 230.70A 245.00B 231.20 -8.50 239.70 2225 ---- 248.90B 234.50A 248.90B 235.10 -8.60 243.70 2230 ---- 252.90B 238.40A 252.90B 239.00 -8.60 247.60 2235 ---- 256.90B 242.30A 256.90B 242.90 -8.60 251.50 2240 ---- 260.90B 246.20A 260.90B 246.80 -8.70 255.50 2245 ---- 264.90B 250.10A 264.90B 250.80 -8.70 259.50 2250 ---- 269.00B 254.10A 269.00B 254.70 -8.80 263.50 2255 ---- 273.00B 258.00A 273.00B 258.70 -8.80 267.50 2260 ---- 277.10B 262.00A 277.10B 262.70 -8.80 271.50 2265 ---- 281.20B 266.00A 281.20B 266.70 -8.90 275.60 2270 ---- 285.30B 270.10A 285.30B 270.80 -8.90 279.70 2275 ---- 289.50B 274.10A 289.50B 274.80 -9.00 283.80 2280 ---- 293.60B 278.20A 293.60B 278.90 -9.00 287.90 2285 ---- 297.80B 282.20A 297.80B 283.00 -9.00 292.00 2290 ---- 301.90B 286.30A 301.90B 287.10 -9.10 296.20 2295 ---- 306.10B 290.40A 306.10B 291.20 -9.10 300.30 2300 ---- 310.30B 294.50A 310.30B 295.30 -9.20 304.50 2305 ---- 314.60B 298.70A 314.60B 299.50 -9.20 308.70 2310 ---- 318.80B 302.80A 318.80B 303.60 -9.30 312.90 2315 ---- 323.10B 307.00A 323.10B 307.80 -9.30 317.10 2320 ---- 327.30B 311.20A 327.30B 312.00 -9.30 321.30 2325 ---- 331.60B 315.40A 331.60B 316.20 -9.40 325.60 2330 ---- 335.90B 319.60A 335.90B 320.40 -9.50 329.90 2335 ---- 340.20B 323.90A 340.20B 324.60 -9.50 334.10 2340 ---- 344.50B 328.10A 344.50B 328.90 -9.50 338.40 2345 ---- 348.90B 332.40A 348.90B 333.20 -9.50 342.70 2350 ---- 353.20B 336.60A 353.20B 337.40 -9.60 347.00 2355 ---- 357.60B 340.90A 357.60B 341.70 -9.70 351.40 2360 ---- 362.00B 345.20A 362.00B 346.00 -9.70 355.70 2365 ---- 366.30B 349.50A 366.30B 350.30 -9.80 360.10 2370 ---- 370.70B 353.80A 370.70B 354.70 -9.70 364.40 2375 ---- 375.10B 358.20A 375.10B 359.00 -9.80 368.80 2380 ---- 379.60B 362.50A 379.60B 363.30 -9.90 373.20 2390 ---- 388.40B 371.30A 388.40B 372.10 -9.90 382.00 2400 ---- 397.30B 380.00A 397.30B 380.90 -9.90 390.80 2410 ---- 406.30B 388.90A 406.30B 389.70 -10.00 399.70 2420 ---- 415.30B 397.70A 415.30B 398.60 -10.10 408.70 2425 ---- 419.80B 402.20A 419.80B 403.00 -10.20 413.20 2430 ---- 424.30B 406.60A 424.30B 407.50 -10.20 417.70 2440 ---- 433.40B 415.60A 433.40B 416.40 -10.30 426.70 2450 ---- 442.50B 424.60A 442.50B 425.40 -10.30 435.70 2460 ---- 451.60B 433.60A 451.60B 434.40 -10.40 444.80 2470 ---- 460.80B 442.70A 460.80B 443.50 -10.40 453.90 2475 ---- 465.40B 447.20A 465.40B 448.10 -10.40 458.50 2500 ---- 488.50B 470.10A 488.50B 470.90 -10.60 481.50 2525 ---- 511.80B 493.20A 511.80B 494.00 -10.70 504.70 2550 ---- 535.30B 516.40A 535.30B 517.20 -10.80 528.00 2575 ---- 558.90B 539.80A 558.90B 540.70 -10.90 551.60 2600 ---- 582.70B 563.40A 582.70B 564.30 -10.90 575.20 2625 ---- 606.60B 587.20A 606.60B 588.00 -11.10 599.10 2650 ---- 630.60B 611.00A 630.60B 611.90 -11.10 623.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.70 -.10 1.80 1450 ---- ---- ---- ---- 2.10 -.20 2.30 1475 ---- ---- ---- ---- 2.70 -.20 2.90 1500 ---- ---- ---- ---- 3.40 -.30 3.70 1525 ---- ---- ---- ---- 4.20 -.40 4.60 1550 ---- ---- ---- ---- 5.30 -.40 5.70 1575 ---- ---- ---- ---- 6.50 -.60 7.10 1580 ---- ---- ---- ---- 6.80 -.50 7.30 1590 ---- ---- ---- ---- 7.30 -.70 8.00 1600 ---- ---- ---- ---- 7.90 -.70 8.60 1610 ---- ---- ---- ---- 8.60 -.70 9.30 1620 ---- ---- ---- ---- 9.30 -.80 10.10 1625 ---- ---- ---- ---- 9.70 -.80 10.50 1630 ---- ---- ---- ---- 10.00 -.90 10.90 1640 ---- ---- ---- ---- 10.80 -.90 11.70 1650 ---- ---- ---- ---- 11.70 -.90 12.60 1660 ---- ---- ---- ---- 12.60 -1.00 13.60 1670 ---- ---- ---- ---- 13.50 -1.10 14.60 1675 ---- ---- ---- ---- 14.00 -1.10 15.10 1680 ---- ---- ---- ---- 14.50 -1.20 15.70 1685 ---- ---- ---- ---- 15.10 -1.10 16.20 1690 ---- ---- ---- ---- 15.60 -1.20 16.80 1695 ---- ---- ---- ---- 16.20 -1.20 17.40 1700 ---- ---- ---- ---- 16.70 -1.30 18.00 1705 ---- ---- ---- ---- 17.30 -1.30 18.60 1710 ---- ---- ---- ---- 17.90 -1.40 19.30 1715 ---- ---- ---- ---- 18.60 -1.40 20.00 1720 ---- ---- ---- ---- 19.20 -1.40 20.60 1725 ---- ---- ---- ---- 19.90 -1.40 21.30 1730 ---- ---- ---- ---- 20.50 -1.60 22.10 1735 ---- ---- ---- ---- 21.20 -1.60 22.80 1740 ---- ---- ---- ---- 21.90 -1.70 23.60 1745 ---- ---- ---- ---- 22.70 -1.60 24.30 1750 ---- ---- ---- ---- 23.40 -1.70 25.10 1755 ---- ---- ---- ---- 24.20 -1.70 25.90 1760 ---- ---- ---- ---- 25.00 -1.80 26.80 1765 ---- ---- ---- ---- 25.80 -1.80 27.60 1770 ---- ---- ---- ---- 26.60 -1.90 28.50 1775 ---- ---- ---- ---- 27.50 -1.90 29.40 1780 ---- ---- ---- ---- 28.40 -1.90 30.30 1785 ---- ---- ---- ---- 29.30 -2.00 31.30 1790 ---- ---- ---- ---- 30.20 -2.10 32.30 1795 ---- ---- ---- ---- 31.10 -2.20 33.30 1800 ---- ---- ---- ---- 32.10 -2.20 34.30 1805 ---- ---- ---- ---- 33.10 -2.20 35.30 1810 ---- ---- ---- ---- 34.10 -2.30 36.40 1815 ---- ---- ---- ---- 35.10 -2.40 37.50 1820 ---- ---- ---- ---- 36.20 -2.40 38.60 1825 ---- ---- ---- ---- 37.30 -2.50 39.80 1830 ---- ---- ---- ---- 38.40 -2.50 40.90 1835 ---- ---- ---- ---- 39.60 -2.50 42.10 1840 ---- ---- ---- ---- 40.70 -2.70 43.40 1845 ---- ---- ---- ---- 41.90 -2.70 44.60 1850 ---- ---- ---- ---- 43.20 -2.70 45.90 1855 ---- ---- ---- ---- 44.40 -2.90 47.30 1860 ---- ---- ---- ---- 45.70 -2.90 48.60 1865 ---- ---- ---- ---- 47.10 -2.90 50.00 1870 ---- ---- ---- ---- 48.40 -3.00 51.40 1875 ---- ---- ---- ---- 49.80 -3.10 52.90 1880 ---- ---- ---- ---- 51.20 -3.20 54.40 1885 ---- ---- ---- ---- 52.70 -3.20 55.90 1890 ---- ---- ---- ---- 54.20 -3.30 57.50 1895 ---- ---- ---- ---- 55.70 -3.40 59.10 1900 ---- ---- ---- ---- 57.30 -3.40 60.70 1905 ---- ---- ---- ---- 58.90 -3.50 62.40 1910 ---- ---- ---- ---- 60.50 -3.60 64.10 1915 ---- ---- ---- ---- 62.20 -3.60 65.80 1920 ---- ---- ---- ---- 63.90 -3.70 67.60 1925 ---- ---- ---- ---- 65.70 -3.80 69.50 1930 ---- ---- ---- ---- 67.50 -3.80 71.30 1935 ---- ---- ---- ---- 69.30 -3.90 73.20 1940 ---- ---- ---- ---- 71.20 -4.00 75.20 1945 ---- ---- ---- ---- 73.10 -4.10 77.20 1950 ---- ---- ---- ---- 75.10 -4.10 79.20 1955 ---- ---- ---- ---- 77.10 -4.20 81.30 1960 ---- ---- ---- ---- 79.10 -4.30 83.40 1965 ---- ---- ---- ---- 81.20 -4.40 85.60 1970 ---- ---- ---- ---- 83.30 -4.50 87.80 1975 ---- ---- ---- ---- 85.50 -4.50 90.00 1980 ---- ---- ---- ---- 87.70 -4.60 92.30 1985 ---- ---- ---- ---- 89.90 -4.70 94.60 1990 ---- ---- ---- ---- 92.20 -4.70 96.90 1995 ---- ---- ---- ---- 94.50 -4.80 99.30 2000 ---- ---- ---- ---- 96.90 -4.90 101.80 2005 ---- ---- ---- ---- 99.30 -4.90 104.20 2010 ---- ---- ---- ---- 101.70 -5.00 106.70 2015 ---- ---- ---- ---- 104.20 -5.10 109.30 2020 ---- ---- ---- ---- 106.70 -5.20 111.90 2025 ---- ---- ---- ---- 109.20 -5.30 114.50 2030 ---- ---- ---- ---- 111.80 -5.30 117.10 2035 ---- ---- ---- ---- 114.40 -5.40 119.80 2040 ---- ---- ---- ---- 117.10 -5.50 122.60 2045 ---- ---- ---- ---- 119.80 -5.50 125.30 2050 ---- ---- ---- ---- 122.50 -5.70 128.20 2055 ---- ---- ---- ---- 125.30 -5.70 131.00 2060 ---- ---- ---- ---- 128.10 -5.80 133.90 2065 ---- ---- ---- ---- 131.00 -5.80 136.80 2070 ---- ---- ---- ---- 133.90 -5.90 139.80 2075 ---- ---- ---- ---- 136.80 -6.00 142.80 2080 ---- ---- ---- ---- 139.80 -6.00 145.80 2085 ---- ---- ---- ---- 142.80 -6.10 148.90 2090 ---- ---- ---- ---- 145.80 -6.20 152.00 2095 ---- ---- ---- ---- 148.90 -6.20 155.10 2100 ---- ---- ---- ---- 152.00 -6.30 158.30 2105 ---- ---- ---- ---- 155.10 -6.40 161.50 2110 ---- ---- ---- ---- 158.30 -6.40 164.70 2115 ---- ---- ---- ---- 161.50 -6.50 168.00 2120 ---- ---- ---- ---- 164.70 -6.60 171.30 2125 ---- ---- ---- ---- 168.00 -6.60 174.60 2130 ---- ---- ---- ---- 171.30 -6.70 178.00 2135 ---- ---- ---- ---- 174.60 -6.80 181.40 2140 ---- ---- ---- ---- 178.00 -6.80 184.80 2145 ---- ---- ---- ---- 181.40 -6.90 188.30 2150 ---- ---- ---- ---- 184.80 -7.00 191.80 2155 ---- ---- ---- ---- 188.30 -7.00 195.30 2160 ---- ---- ---- ---- 191.70 -7.10 198.80 2165 ---- ---- ---- ---- 195.20 -7.20 202.40 2170 ---- ---- ---- ---- 198.80 -7.20 206.00 2175 ---- ---- ---- ---- 202.30 -7.30 209.60 2180 ---- ---- ---- ---- 205.90 -7.40 213.30 2185 ---- ---- ---- ---- 209.50 -7.40 216.90 2190 ---- ---- ---- ---- 213.20 -7.40 220.60 2195 ---- ---- ---- ---- 216.80 -7.60 224.40 2200 ---- ---- ---- ---- 220.50 -7.60 228.10 2205 ---- ---- ---- ---- 224.20 -7.70 231.90 2210 ---- ---- ---- ---- 228.00 -7.70 235.70 2215 ---- ---- ---- ---- 231.70 -7.80 239.50 2220 ---- ---- ---- ---- 235.50 -7.80 243.30 2225 ---- ---- ---- ---- 239.30 -7.90 247.20 2230 ---- ---- ---- ---- 243.10 -7.90 251.00 2235 ---- ---- ---- ---- 247.00 -7.90 254.90 2240 ---- ---- ---- ---- 250.80 -8.00 258.80 2245 ---- ---- ---- ---- 254.70 -8.10 262.80 2250 ---- ---- ---- ---- 258.60 -8.10 266.70 2255 ---- ---- ---- ---- 262.50 -8.20 270.70 2260 ---- ---- ---- ---- 266.50 -8.20 274.70 2265 ---- ---- ---- ---- 270.50 -8.20 278.70 2270 ---- ---- ---- ---- 274.40 -8.30 282.70 2275 ---- ---- ---- ---- 278.40 -8.40 286.80 2280 ---- ---- ---- ---- 282.50 -8.40 290.90 2285 ---- ---- ---- ---- 286.50 -8.40 294.90 2290 ---- ---- ---- ---- 290.50 -8.50 299.00 2295 ---- ---- ---- ---- 294.60 -8.50 303.10 2300 ---- ---- ---- ---- 298.70 -8.60 307.30 2305 ---- ---- ---- ---- 302.80 -8.60 311.40 2310 ---- ---- ---- ---- 306.90 -8.70 315.60 2315 ---- ---- ---- ---- 311.00 -8.80 319.80 2320 ---- ---- ---- ---- 315.20 -8.70 323.90 2325 ---- ---- ---- ---- 319.40 -8.70 328.10 2330 ---- ---- ---- ---- 323.50 -8.90 332.40 2335 ---- ---- ---- ---- 327.70 -8.90 336.60 2340 ---- ---- ---- ---- 331.90 -8.90 340.80 2345 ---- ---- ---- ---- 336.10 -9.00 345.10 2350 ---- ---- ---- ---- 340.40 -9.00 349.40 2355 ---- ---- ---- ---- 344.60 -9.10 353.70 2360 ---- ---- ---- ---- 348.90 -9.10 358.00 2365 ---- ---- ---- ---- 353.20 -9.10 362.30 2370 ---- ---- ---- ---- 357.50 -9.10 366.60 2375 ---- ---- ---- ---- 361.80 -9.10 370.90 2380 ---- ---- ---- ---- 366.10 -9.20 375.30 2390 ---- ---- ---- ---- 374.70 -9.30 384.00 2400 ---- ---- ---- ---- 383.40 -9.40 392.80 2410 ---- ---- ---- ---- 392.20 -9.40 401.60 2420 ---- ---- ---- ---- 401.00 -9.50 410.50 2425 ---- ---- ---- ---- 405.40 -9.50 414.90 2430 ---- ---- ---- ---- 409.80 -9.60 419.40 2440 ---- ---- ---- ---- 418.70 -9.60 428.30 2450 ---- ---- ---- ---- 427.60 -9.70 437.30 2460 ---- ---- ---- ---- 436.60 -9.70 446.30 2470 ---- ---- ---- ---- 445.60 -9.80 455.40 2475 ---- ---- ---- ---- 450.10 -9.80 459.90 2500 ---- ---- ---- ---- 472.80 -10.00 482.80 2525 ---- ---- ---- ---- 495.70 -10.10 505.80 2550 ---- ---- ---- ---- 518.80 -10.20 529.00 2575 ---- ---- ---- ---- 542.10 -10.30 552.40 2600 ---- ---- ---- ---- 565.50 -10.50 576.00 2625 ---- ---- ---- ---- 589.10 -10.60 599.70 2650 ---- ---- ---- ---- 612.90 -10.60 623.50 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 4.70 -.30 5.00 1500 ---- ---- ---- ---- 5.50 -.50 6.00 1525 ---- ---- ---- ---- 6.50 -.50 7.00 1550 ---- ---- ---- ---- 7.60 -.60 8.20 1575 ---- ---- ---- ---- 8.90 -.70 9.60 1600 ---- ---- ---- ---- 10.40 -.80 11.20 1625 ---- ---- ---- ---- 12.10 -.90 13.00 1650 ---- ---- ---- ---- 14.00 -1.00 15.00 1660 ---- ---- ---- ---- 14.80 -1.10 15.90 1670 ---- ---- ---- ---- 15.70 -1.20 16.90 1675 ---- ---- ---- ---- 16.20 -1.10 17.30 1680 ---- ---- ---- ---- 16.60 -1.20 17.80 1690 ---- ---- ---- ---- 17.60 -1.30 18.90 1700 ---- ---- ---- ---- 18.60 -1.40 20.00 1710 ---- ---- ---- ---- 19.70 -1.40 21.10 1720 ---- ---- ---- ---- 20.80 -1.50 22.30 1725 ---- ---- ---- ---- 21.40 -1.50 22.90 1730 ---- ---- ---- ---- 22.00 -1.60 23.60 1740 ---- ---- ---- ---- 23.30 -1.60 24.90 1750 ---- ---- ---- ---- 24.60 -1.70 26.30 1760 ---- ---- ---- ---- 26.00 -1.80 27.80 1765 ---- ---- ---- ---- 26.80 -1.80 28.60 1770 ---- ---- ---- ---- 27.60 -1.80 29.40 1775 ---- ---- ---- ---- 28.30 -2.00 30.30 1780 ---- ---- ---- ---- 29.20 -1.90 31.10 1785 ---- ---- ---- ---- 30.00 -2.00 32.00 1790 ---- ---- ---- ---- 30.90 -2.00 32.90 1795 ---- ---- ---- ---- 31.70 -2.20 33.90 1800 ---- ---- ---- ---- 32.70 -2.10 34.80 1805 ---- ---- ---- ---- 33.60 -2.20 35.80 1810 ---- ---- ---- ---- 34.60 -2.20 36.80 1815 ---- ---- ---- ---- 35.60 -2.30 37.90 1820 ---- ---- ---- ---- 36.60 -2.40 39.00 1825 ---- ---- ---- ---- 37.70 -2.40 40.10 1830 ---- ---- ---- ---- 38.70 -2.50 41.20 1835 ---- ---- ---- ---- 39.90 -2.50 42.40 1840 ---- ---- ---- ---- 41.00 -2.60 43.60 1845 ---- ---- ---- ---- 42.20 -2.60 44.80 1850 ---- ---- ---- ---- 43.40 -2.70 46.10 1855 ---- ---- ---- ---- 44.60 -2.80 47.40 1860 ---- ---- ---- ---- 45.90 -2.80 48.70 1865 ---- ---- ---- ---- 47.10 -2.90 50.00 1870 ---- ---- ---- ---- 48.50 -2.90 51.40 1875 ---- ---- ---- ---- 49.80 -3.00 52.80 1880 ---- ---- ---- ---- 51.20 -3.10 54.30 1885 ---- ---- ---- ---- 52.60 -3.10 55.70 1890 ---- ---- ---- ---- 54.00 -3.20 57.20 1895 ---- ---- ---- ---- 55.50 -3.30 58.80 1900 ---- ---- ---- ---- 57.00 -3.30 60.30 1905 ---- ---- ---- ---- 58.50 -3.40 61.90 1910 ---- ---- ---- ---- 60.10 -3.40 63.50 1915 ---- ---- ---- ---- 61.70 -3.50 65.20 1920 ---- ---- ---- ---- 63.30 -3.60 66.90 1925 ---- ---- ---- ---- 65.00 -3.60 68.60 1930 ---- ---- ---- ---- 66.70 -3.70 70.40 1935 ---- ---- ---- ---- 68.40 -3.80 72.20 1940 ---- ---- ---- ---- 70.20 -3.90 74.10 1945 ---- ---- ---- ---- 72.00 -4.00 76.00 1950 ---- ---- ---- ---- 73.90 -4.00 77.90 1955 ---- ---- ---- ---- 75.80 -4.10 79.90 1960 ---- ---- ---- ---- 77.80 -4.10 81.90 1965 ---- ---- ---- ---- 79.70 -4.30 84.00 1970 ---- ---- ---- ---- 81.80 -4.20 86.00 1975 ---- ---- ---- ---- 83.80 -4.40 88.20 1980 ---- ---- ---- ---- 85.90 -4.50 90.40 1985 ---- ---- ---- ---- 88.10 -4.50 92.60 1990 ---- ---- ---- ---- 90.20 -4.60 94.80 1995 ---- ---- ---- ---- 92.50 -4.60 97.10 2000 ---- ---- ---- ---- 94.70 -4.70 99.40 2005 ---- ---- ---- ---- 97.00 -4.80 101.80 2010 ---- ---- ---- ---- 99.30 -4.90 104.20 2015 ---- ---- ---- ---- 101.70 -4.90 106.60 2020 ---- ---- ---- ---- 104.10 -5.00 109.10 2025 ---- ---- ---- ---- 106.50 -5.10 111.60 2030 ---- ---- ---- ---- 109.00 -5.20 114.20 2035 ---- ---- ---- ---- 111.50 -5.20 116.70 2040 ---- ---- ---- ---- 114.10 -5.30 119.40 2045 ---- ---- ---- ---- 116.70 -5.30 122.00 2050 ---- ---- ---- ---- 119.30 -5.40 124.70 2055 ---- ---- ---- ---- 121.90 -5.60 127.50 2060 ---- ---- ---- ---- 124.60 -5.60 130.20 2065 ---- ---- ---- ---- 127.40 -5.60 133.00 2070 ---- ---- ---- ---- 130.10 -5.80 135.90 2075 ---- ---- ---- ---- 132.90 -5.90 138.80 2080 ---- ---- ---- ---- 135.80 -5.90 141.70 2085 ---- ---- ---- ---- 138.70 -5.90 144.60 2090 ---- ---- ---- ---- 141.60 -6.00 147.60 2095 ---- ---- ---- ---- 144.50 -6.10 150.60 2100 ---- ---- ---- ---- 147.50 -6.20 153.70 2105 ---- ---- ---- ---- 150.50 -6.30 156.80 2110 ---- ---- ---- ---- 153.60 -6.30 159.90 2115 ---- ---- ---- ---- 156.70 -6.30 163.00 2120 ---- ---- ---- ---- 159.80 -6.40 166.20 2125 ---- ---- ---- ---- 163.00 -6.50 169.50 2130 ---- ---- ---- ---- 166.20 -6.50 172.70 2135 ---- ---- ---- ---- 169.40 -6.60 176.00 2140 ---- ---- ---- ---- 172.60 -6.70 179.30 2145 ---- ---- ---- ---- 175.90 -6.80 182.70 2150 ---- ---- ---- ---- 179.20 -6.80 186.00 2155 ---- ---- ---- ---- 182.60 -6.90 189.50 2160 ---- ---- ---- ---- 186.00 -6.90 192.90 2165 ---- ---- ---- ---- 189.40 -7.00 196.40 2170 ---- ---- ---- ---- 192.80 -7.00 199.80 2175 ---- ---- ---- ---- 196.20 -7.20 203.40 2180 ---- ---- ---- ---- 199.70 -7.20 206.90 2185 ---- ---- ---- ---- 203.20 -7.30 210.50 2190 ---- ---- ---- ---- 206.80 -7.30 214.10 2195 ---- ---- ---- ---- 210.30 -7.40 217.70 2200 ---- ---- ---- ---- 213.90 -7.40 221.30 2205 ---- ---- ---- ---- 217.50 -7.50 225.00 2210 ---- ---- ---- ---- 221.20 -7.50 228.70 2215 ---- ---- ---- ---- 224.80 -7.60 232.40 2220 ---- ---- ---- ---- 228.50 -7.60 236.10 2225 ---- ---- ---- ---- 232.20 -7.70 239.90 2230 ---- ---- ---- ---- 235.90 -7.80 243.70 2235 ---- ---- ---- ---- 239.70 -7.80 247.50 2240 ---- ---- ---- ---- 243.40 -7.90 251.30 2245 ---- ---- ---- ---- 247.20 -7.90 255.10 2250 ---- ---- ---- ---- 251.00 -8.00 259.00 2255 ---- ---- ---- ---- 254.90 -8.00 262.90 2260 ---- ---- ---- ---- 258.70 -8.10 266.80 2265 ---- ---- ---- ---- 262.60 -8.10 270.70 2270 ---- ---- ---- ---- 266.50 -8.10 274.60 2275 ---- ---- ---- ---- 270.40 -8.20 278.60 2280 ---- ---- ---- ---- 274.30 -8.30 282.60 2285 ---- ---- ---- ---- 278.30 -8.30 286.60 2290 ---- ---- ---- ---- 282.20 -8.40 290.60 2295 ---- ---- ---- ---- 286.20 -8.40 294.60 2300 ---- ---- ---- ---- 290.20 -8.50 298.70 2305 ---- ---- ---- ---- 294.20 -8.50 302.70 2310 ---- ---- ---- ---- 298.30 -8.50 306.80 2315 ---- ---- ---- ---- 302.30 -8.60 310.90 2320 ---- ---- ---- ---- 306.40 -8.60 315.00 2325 ---- ---- ---- ---- 310.40 -8.70 319.10 2330 ---- ---- ---- ---- 314.50 -8.80 323.30 2335 ---- ---- ---- ---- 318.70 -8.70 327.40 2340 ---- ---- ---- ---- 322.80 -8.80 331.60 2345 ---- ---- ---- ---- 326.90 -8.90 335.80 2350 ---- ---- ---- ---- 331.10 -8.80 339.90 2355 ---- ---- ---- ---- 335.20 -9.00 344.20 2360 ---- ---- ---- ---- 339.40 -9.00 348.40 2365 ---- ---- ---- ---- 343.60 -9.00 352.60 2370 ---- ---- ---- ---- 347.80 -9.10 356.90 2375 ---- ---- ---- ---- 352.00 -9.10 361.10 2380 ---- ---- ---- ---- 356.30 -9.10 365.40 2385 ---- ---- ---- ---- 360.50 -9.20 369.70 2390 ---- ---- ---- ---- 364.80 -9.20 374.00 2400 ---- ---- ---- ---- 373.30 -9.30 382.60 2410 ---- ---- ---- ---- 381.90 -9.40 391.30 2420 ---- ---- ---- ---- 390.60 -9.40 400.00 2425 ---- ---- ---- ---- 394.90 -9.50 404.40 2430 ---- ---- ---- ---- 399.30 -9.50 408.80 2440 ---- ---- ---- ---- 408.00 -9.60 417.60 2450 ---- ---- ---- ---- 416.80 -9.60 426.40 2460 ---- ---- ---- ---- 425.60 -9.70 435.30 2470 ---- ---- ---- ---- 434.50 -9.70 444.20 2475 ---- ---- ---- ---- 438.90 -9.80 448.70 2480 ---- ---- ---- ---- 443.40 -9.80 453.20 2500 ---- ---- ---- ---- 461.30 -9.90 471.20 2525 ---- ---- ---- ---- 483.90 -10.00 493.90 2550 ---- ---- ---- ---- 506.70 -10.10 516.80 2575 ---- ---- ---- ---- 529.60 -10.30 539.90 2600 ---- ---- ---- ---- 552.80 -10.40 563.20 2625 ---- ---- ---- ---- 576.10 -10.50 586.60 2650 ---- ---- ---- ---- 599.60 -10.60 610.20 2675 ---- ---- ---- ---- 623.20 -10.70 633.90 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.50 -.50 7.00 1525 ---- ---- ---- ---- 7.60 -.60 8.20 1550 ---- ---- ---- ---- 8.80 -.70 9.50 1575 ---- ---- ---- ---- 10.30 -.70 11.00 1600 ---- ---- ---- ---- 11.90 -.80 12.70 1625 ---- ---- ---- ---- 13.70 -1.00 14.70 1650 ---- ---- ---- ---- 15.80 -1.10 16.90 1675 ---- ---- ---- ---- 18.10 -1.20 19.30 1680 ---- ---- ---- ---- 18.60 -1.30 19.90 1690 ---- ---- ---- ---- 19.60 -1.40 21.00 1700 ---- ---- ---- ---- 20.70 -1.40 22.10 1710 ---- ---- ---- ---- 21.80 -1.50 23.30 1720 ---- ---- ---- ---- 23.00 -1.60 24.60 1725 ---- ---- ---- ---- 23.60 -1.60 25.20 1730 ---- ---- ---- ---- 24.30 -1.60 25.90 1740 ---- ---- ---- ---- 25.60 -1.70 27.30 1750 ---- ---- ---- ---- 27.00 -1.80 28.80 1760 ---- ---- ---- ---- 28.50 -1.90 30.40 1770 ---- ---- ---- ---- 30.10 -1.90 32.00 1775 ---- ---- ---- ---- 30.90 -2.00 32.90 1780 ---- ---- ---- ---- 31.70 -2.10 33.80 1785 ---- ---- ---- ---- 32.60 -2.10 34.70 1790 ---- ---- ---- ---- 33.50 -2.10 35.60 1795 ---- ---- ---- ---- 34.40 -2.20 36.60 1800 ---- ---- ---- ---- 35.40 -2.20 37.60 1805 ---- ---- ---- ---- 36.40 -2.20 38.60 1810 ---- ---- ---- ---- 37.40 -2.30 39.70 1815 ---- ---- ---- ---- 38.40 -2.40 40.80 1820 ---- ---- ---- ---- 39.50 -2.40 41.90 1825 ---- ---- ---- ---- 40.50 -2.50 43.00 1830 ---- ---- ---- ---- 41.70 -2.50 44.20 1835 ---- ---- ---- ---- 42.80 -2.60 45.40 1840 ---- ---- ---- ---- 44.00 -2.60 46.60 1845 ---- ---- ---- ---- 45.20 -2.70 47.90 1850 ---- ---- ---- ---- 46.40 -2.80 49.20 1855 ---- ---- ---- ---- 47.70 -2.80 50.50 1860 ---- ---- ---- ---- 49.00 -2.90 51.90 1865 ---- ---- ---- ---- 50.30 -2.90 53.20 1870 ---- ---- ---- ---- 51.60 -3.00 54.60 1875 ---- ---- ---- ---- 53.00 -3.10 56.10 1880 ---- ---- ---- ---- 54.40 -3.10 57.50 1885 ---- ---- ---- ---- 55.90 -3.10 59.00 1890 ---- ---- ---- ---- 57.30 -3.30 60.60 1895 ---- ---- ---- ---- 58.80 -3.30 62.10 1900 ---- ---- ---- ---- 60.30 -3.40 63.70 1905 ---- ---- ---- ---- 61.90 -3.40 65.30 1910 ---- ---- ---- ---- 63.50 -3.50 67.00 1915 ---- ---- ---- ---- 65.10 -3.60 68.70 1920 ---- ---- ---- ---- 66.80 -3.60 70.40 1925 ---- ---- ---- ---- 68.50 -3.70 72.20 1930 ---- ---- ---- ---- 70.20 -3.80 74.00 1935 ---- ---- ---- ---- 72.00 -3.80 75.80 1940 ---- ---- ---- ---- 73.80 -3.90 77.70 1945 ---- ---- ---- ---- 75.60 -4.00 79.60 1950 ---- ---- ---- ---- 77.50 -4.00 81.50 1955 ---- ---- ---- ---- 79.40 -4.10 83.50 1960 ---- ---- ---- ---- 81.40 -4.20 85.60 1965 ---- ---- ---- ---- 83.40 -4.20 87.60 1970 ---- ---- ---- ---- 85.40 -4.40 89.80 1975 ---- ---- ---- ---- 87.50 -4.40 91.90 1980 ---- ---- ---- ---- 89.60 -4.50 94.10 1985 ---- ---- ---- ---- 91.80 -4.50 96.30 1990 ---- ---- ---- ---- 94.00 -4.60 98.60 1995 ---- ---- ---- ---- 96.20 -4.70 100.90 2000 ---- ---- ---- ---- 98.50 -4.70 103.20 2005 ---- ---- ---- ---- 100.80 -4.80 105.60 2010 ---- ---- ---- ---- 103.10 -4.90 108.00 2015 ---- ---- ---- ---- 105.50 -5.00 110.50 2020 ---- ---- ---- ---- 107.90 -5.00 112.90 2025 ---- ---- ---- ---- 110.40 -5.10 115.50 2030 ---- ---- ---- ---- 112.90 -5.10 118.00 2035 ---- ---- ---- ---- 115.40 -5.20 120.60 2040 ---- ---- ---- ---- 117.90 -5.30 123.20 2045 ---- ---- ---- ---- 120.50 -5.40 125.90 2050 ---- ---- ---- ---- 123.20 -5.40 128.60 2055 ---- ---- ---- ---- 125.80 -5.50 131.30 2060 ---- ---- ---- ---- 128.50 -5.60 134.10 2065 ---- ---- ---- ---- 131.30 -5.60 136.90 2070 ---- ---- ---- ---- 134.10 -5.70 139.80 2075 ---- ---- ---- ---- 136.90 -5.70 142.60 2080 ---- ---- ---- ---- 139.70 -5.90 145.60 2085 ---- ---- ---- ---- 142.60 -5.90 148.50 2090 ---- ---- ---- ---- 145.50 -6.00 151.50 2095 ---- ---- ---- ---- 148.50 -6.00 154.50 2100 ---- ---- ---- ---- 151.40 -6.20 157.60 2105 ---- ---- ---- ---- 154.50 -6.20 160.70 2110 ---- ---- ---- ---- 157.50 -6.30 163.80 2115 ---- ---- ---- ---- 160.60 -6.30 166.90 2120 ---- ---- ---- ---- 163.70 -6.40 170.10 2125 ---- ---- ---- ---- 166.90 -6.40 173.30 2130 ---- ---- ---- ---- 170.10 -6.50 176.60 2135 ---- ---- ---- ---- 173.30 -6.60 179.90 2140 ---- ---- ---- ---- 176.50 -6.70 183.20 2145 ---- ---- ---- ---- 179.80 -6.70 186.50 2150 ---- ---- ---- ---- 183.10 -6.80 189.90 2155 ---- ---- ---- ---- 186.50 -6.80 193.30 2160 ---- ---- ---- ---- 189.80 -6.90 196.70 2165 ---- ---- ---- ---- 193.20 -7.00 200.20 2170 ---- ---- ---- ---- 196.60 -7.00 203.60 2175 ---- ---- ---- ---- 200.10 -7.00 207.10 2180 ---- ---- ---- ---- 203.60 -7.10 210.70 2185 ---- ---- ---- ---- 207.00 -7.20 214.20 2190 ---- ---- ---- ---- 210.60 -7.20 217.80 2195 ---- ---- ---- ---- 214.10 -7.30 221.40 2200 ---- ---- ---- ---- 217.70 -7.30 225.00 2205 ---- ---- ---- ---- 221.30 -7.40 228.70 2210 ---- ---- ---- ---- 224.90 -7.50 232.40 2215 ---- ---- ---- ---- 228.60 -7.50 236.10 2220 ---- ---- ---- ---- 232.20 -7.60 239.80 2225 ---- ---- ---- ---- 235.90 -7.60 243.50 2230 ---- ---- ---- ---- 239.60 -7.70 247.30 2235 ---- ---- ---- ---- 243.40 -7.70 251.10 2240 ---- ---- ---- ---- 247.10 -7.80 254.90 2245 ---- ---- ---- ---- 250.90 -7.80 258.70 2250 ---- ---- ---- ---- 254.70 -7.90 262.60 2255 ---- ---- ---- ---- 258.50 -7.90 266.40 2260 ---- ---- ---- ---- 262.30 -8.00 270.30 2265 ---- ---- ---- ---- 266.20 -8.00 274.20 2270 ---- ---- ---- ---- 270.00 -8.10 278.10 2275 ---- ---- ---- ---- 273.90 -8.20 282.10 2280 ---- ---- ---- ---- 277.80 -8.20 286.00 2285 ---- ---- ---- ---- 281.80 -8.20 290.00 2290 ---- ---- ---- ---- 285.70 -8.30 294.00 2295 ---- ---- ---- ---- 289.70 -8.30 298.00 2300 ---- ---- ---- ---- 293.70 -8.30 302.00 2305 ---- ---- ---- ---- 297.70 -8.40 306.10 2310 ---- ---- ---- ---- 301.70 -8.40 310.10 2315 ---- ---- ---- ---- 305.70 -8.50 314.20 2320 ---- ---- ---- ---- 309.70 -8.60 318.30 2325 ---- ---- ---- ---- 313.80 -8.60 322.40 2330 ---- ---- ---- ---- 317.90 -8.60 326.50 2335 ---- ---- ---- ---- 322.00 -8.60 330.60 2340 ---- ---- ---- ---- 326.10 -8.70 334.80 2345 ---- ---- ---- ---- 330.20 -8.70 338.90 2350 ---- ---- ---- ---- 334.30 -8.80 343.10 2355 ---- ---- ---- ---- 338.50 -8.80 347.30 2360 ---- ---- ---- ---- 342.60 -8.90 351.50 2365 ---- ---- ---- ---- 346.80 -8.90 355.70 2370 ---- ---- ---- ---- 351.00 -8.90 359.90 2375 ---- ---- ---- ---- 355.20 -9.00 364.20 2380 ---- ---- ---- ---- 359.40 -9.00 368.40 2385 ---- ---- ---- ---- 363.60 -9.10 372.70 2390 ---- ---- ---- ---- 367.80 -9.10 376.90 2400 ---- ---- ---- ---- 376.40 -9.10 385.50 2410 ---- ---- ---- ---- 384.90 -9.20 394.10 2420 ---- ---- ---- ---- 393.50 -9.30 402.80 2425 ---- ---- ---- ---- 397.80 -9.40 407.20 2430 ---- ---- ---- ---- 402.20 -9.30 411.50 2440 ---- ---- ---- ---- 410.80 -9.50 420.30 2450 ---- ---- ---- ---- 419.60 -9.50 429.10 2460 ---- ---- ---- ---- 428.40 -9.50 437.90 2470 ---- ---- ---- ---- 437.20 -9.60 446.80 2475 ---- ---- ---- ---- 441.60 -9.60 451.20 2480 ---- ---- ---- ---- 446.00 -9.70 455.70 2500 ---- ---- ---- ---- 463.80 -9.80 473.60 2525 ---- ---- ---- ---- 486.30 -9.90 496.20 2550 ---- ---- ---- ---- 508.90 -10.10 519.00 2575 ---- ---- ---- ---- 531.80 -10.20 542.00 2600 ---- ---- ---- ---- 554.80 -10.30 565.10 2625 ---- ---- ---- ---- 578.00 -10.50 588.50 2650 ---- ---- ---- ---- 601.40 -10.50 611.90 2675 ---- ---- ---- ---- 624.90 -10.60 635.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.20 -.60 7.80 1525 ---- ---- ---- ---- 8.30 -.70 9.00 1550 ---- ---- ---- ---- 9.60 -.80 10.40 1575 ---- ---- ---- ---- 11.00 -.90 11.90 1600 ---- ---- ---- ---- 12.60 -1.10 13.70 1625 ---- ---- ---- ---- 14.50 -1.20 15.70 1650 ---- ---- ---- ---- 16.50 -1.40 17.90 1675 ---- ---- ---- ---- 18.80 -1.50 20.30 1690 ---- ---- ---- ---- 20.40 -1.60 22.00 1700 ---- ---- ---- ---- 21.40 -1.70 23.10 1710 ---- ---- ---- ---- 22.50 -1.80 24.30 1720 ---- ---- ---- ---- 23.70 -1.80 25.50 1725 ---- ---- ---- ---- 24.30 -1.90 26.20 1730 ---- ---- ---- ---- 24.90 -1.90 26.80 1740 ---- ---- ---- ---- 26.20 -2.00 28.20 1750 ---- ---- ---- ---- 27.60 -2.10 29.70 1760 ---- ---- ---- ---- 29.00 -2.20 31.20 1770 ---- ---- ---- ---- 30.50 -2.30 32.80 1775 ---- ---- ---- ---- 31.30 -2.30 33.60 1780 ---- ---- ---- ---- 32.10 -2.40 34.50 1790 ---- ---- ---- ---- 33.80 -2.50 36.30 1795 ---- ---- ---- ---- 34.70 -2.50 37.20 1800 ---- ---- ---- ---- 35.60 -2.60 38.20 1805 ---- ---- ---- ---- 36.50 -2.70 39.20 1810 ---- ---- ---- ---- 37.50 -2.70 40.20 1815 ---- ---- ---- ---- 38.50 -2.80 41.30 1820 ---- ---- ---- ---- 39.50 -2.80 42.30 1825 ---- ---- ---- ---- 40.50 -2.90 43.40 1830 ---- ---- ---- ---- 41.60 -3.00 44.60 1835 ---- ---- ---- ---- 42.70 -3.00 45.70 1840 ---- ---- ---- ---- 43.80 -3.10 46.90 1845 ---- ---- ---- ---- 45.00 -3.10 48.10 1850 ---- ---- ---- ---- 46.20 -3.20 49.40 1855 ---- ---- ---- ---- 47.40 -3.20 50.60 1860 ---- ---- ---- ---- 48.60 -3.30 51.90 1865 ---- ---- ---- ---- 49.90 -3.40 53.30 1870 ---- ---- ---- ---- 51.20 -3.40 54.60 1875 ---- ---- ---- ---- 52.50 -3.50 56.00 1880 ---- ---- ---- ---- 53.80 -3.60 57.40 1885 ---- ---- ---- ---- 55.20 -3.70 58.90 1890 ---- ---- ---- ---- 56.60 -3.80 60.40 1895 ---- ---- ---- ---- 58.00 -3.90 61.90 1900 ---- ---- ---- ---- 59.50 -3.90 63.40 1905 ---- ---- ---- ---- 61.00 -4.00 65.00 1910 ---- ---- ---- ---- 62.50 -4.10 66.60 1915 ---- ---- ---- ---- 64.10 -4.10 68.20 1920 ---- ---- ---- ---- 65.60 -4.20 69.80 1925 ---- ---- ---- ---- 67.30 -4.20 71.50 1930 ---- ---- ---- ---- 68.90 -4.40 73.30 1935 ---- ---- ---- ---- 70.60 -4.40 75.00 1940 ---- ---- ---- ---- 72.30 -4.50 76.80 1945 ---- ---- ---- ---- 74.10 -4.50 78.60 1950 ---- ---- ---- ---- 75.90 -4.60 80.50 1955 ---- ---- ---- ---- 77.70 -4.70 82.40 1960 ---- ---- ---- ---- 79.60 -4.80 84.40 1965 ---- ---- ---- ---- 81.50 -4.80 86.30 1970 ---- ---- ---- ---- 83.40 -5.00 88.40 1975 ---- ---- ---- ---- 85.40 -5.00 90.40 1980 ---- ---- ---- ---- 87.40 -5.10 92.50 1985 ---- ---- ---- ---- 89.50 -5.20 94.70 1990 ---- ---- ---- ---- 91.60 -5.30 96.90 1995 ---- ---- ---- ---- 93.70 -5.40 99.10 2000 ---- ---- ---- ---- 95.90 -5.40 101.30 2005 ---- ---- ---- ---- 98.10 -5.50 103.60 2010 ---- ---- ---- ---- 100.30 -5.70 106.00 2015 ---- ---- ---- ---- 102.60 -5.70 108.30 2020 ---- ---- ---- ---- 104.90 -5.80 110.70 2025 ---- ---- ---- ---- 107.30 -5.80 113.10 2030 ---- ---- ---- ---- 109.70 -5.90 115.60 2035 ---- ---- ---- ---- 112.10 -6.00 118.10 2040 ---- ---- ---- ---- 114.50 -6.10 120.60 2045 ---- ---- ---- ---- 117.00 -6.20 123.20 2050 ---- ---- ---- ---- 119.60 -6.20 125.80 2055 ---- ---- ---- ---- 122.10 -6.40 128.50 2060 ---- ---- ---- ---- 124.70 -6.40 131.10 2065 ---- ---- ---- ---- 127.30 -6.50 133.80 2070 ---- ---- ---- ---- 130.00 -6.60 136.60 2075 ---- ---- ---- ---- 132.70 -6.70 139.40 2080 ---- ---- ---- ---- 135.40 -6.80 142.20 2085 ---- ---- ---- ---- 138.20 -6.80 145.00 2090 ---- ---- ---- ---- 141.00 -6.90 147.90 2095 ---- ---- ---- ---- 143.90 -7.00 150.90 2100 ---- ---- ---- ---- 146.70 -7.10 153.80 2105 ---- ---- ---- ---- 149.70 -7.10 156.80 2110 ---- ---- ---- ---- 152.60 -7.20 159.80 2115 ---- ---- ---- ---- 155.60 -7.30 162.90 2120 ---- ---- ---- ---- 158.60 -7.40 166.00 2125 ---- ---- ---- ---- 161.60 -7.50 169.10 2130 ---- ---- ---- ---- 164.70 -7.50 172.20 2135 ---- ---- ---- ---- 167.80 -7.60 175.40 2140 ---- ---- ---- ---- 171.00 -7.60 178.60 2145 ---- ---- ---- ---- 174.10 -7.80 181.90 2150 ---- ---- ---- ---- 177.30 -7.90 185.20 630 2155 ---- ---- ---- ---- 180.60 -7.90 188.50 2160 ---- ---- ---- ---- 183.80 -8.00 191.80 2165 ---- ---- ---- ---- 187.10 -8.10 195.20 2170 ---- ---- ---- ---- 190.40 -8.20 198.60 2175 ---- ---- ---- ---- 193.80 -8.20 202.00 2180 ---- ---- ---- ---- 197.20 -8.20 205.40 2185 ---- ---- ---- ---- 200.60 -8.30 208.90 2190 ---- ---- ---- ---- 204.00 -8.40 212.40 2195 ---- ---- ---- ---- 207.40 -8.50 215.90 2200 ---- ---- ---- ---- 210.90 -8.50 219.40 2205 ---- ---- ---- ---- 214.40 -8.60 223.00 2210 ---- ---- ---- ---- 217.90 -8.70 226.60 2215 ---- ---- ---- ---- 221.50 -8.70 230.20 2220 ---- ---- ---- ---- 225.00 -8.80 233.80 2225 ---- ---- ---- ---- 228.60 -8.90 237.50 2230 ---- ---- ---- ---- 232.30 -8.90 241.20 2235 ---- ---- ---- ---- 235.90 -9.00 244.90 2240 ---- ---- ---- ---- 239.60 -9.00 248.60 2245 ---- ---- ---- ---- 243.20 -9.20 252.40 2250 ---- ---- ---- ---- 246.90 -9.20 256.10 2255 ---- ---- ---- ---- 250.70 -9.20 259.90 2260 ---- ---- ---- ---- 254.40 -9.30 263.70 2265 ---- ---- ---- ---- 258.20 -9.30 267.50 2270 ---- ---- ---- ---- 262.00 -9.40 271.40 2275 ---- ---- ---- ---- 265.80 -9.40 275.20 2280 ---- ---- ---- ---- 269.60 -9.50 279.10 2285 ---- ---- ---- ---- 273.40 -9.60 283.00 2290 ---- ---- ---- ---- 277.30 -9.60 286.90 2295 ---- ---- ---- ---- 281.10 -9.70 290.80 2300 ---- ---- ---- ---- 285.00 -9.80 294.80 2305 ---- ---- ---- ---- 288.90 -9.90 298.80 2310 ---- ---- ---- ---- 292.90 -9.80 302.70 2315 ---- ---- ---- ---- 296.80 -9.90 306.70 2320 ---- ---- ---- ---- 300.80 -10.00 310.80 2325 ---- ---- ---- ---- 304.80 -10.00 314.80 2330 ---- ---- ---- ---- 308.70 -10.10 318.80 2335 ---- ---- ---- ---- 312.70 -10.20 322.90 2340 ---- ---- ---- ---- 316.80 -10.20 327.00 2345 ---- ---- ---- ---- 320.80 -10.20 331.00 2350 ---- ---- ---- ---- 324.90 -10.20 335.10 2355 ---- ---- ---- ---- 328.90 -10.40 339.30 2360 ---- ---- ---- ---- 333.00 -10.40 343.40 2365 ---- ---- ---- ---- 337.10 -10.40 347.50 2370 ---- ---- ---- ---- 341.20 -10.50 351.70 2375 ---- ---- ---- ---- 345.30 -10.60 355.90 2380 ---- ---- ---- ---- 349.50 -10.50 360.00 2385 ---- ---- ---- ---- 353.60 -10.60 364.20 2390 ---- ---- ---- ---- 357.80 -10.60 368.40 2395 ---- ---- ---- ---- 361.90 -10.80 372.70 2400 ---- ---- ---- ---- 366.10 -10.80 376.90 2410 ---- ---- ---- ---- 374.50 -10.90 385.40 2420 ---- ---- ---- ---- 383.00 -10.90 393.90 2425 ---- ---- ---- ---- 387.20 -11.00 398.20 2430 ---- ---- ---- ---- 391.50 -11.00 402.50 2440 ---- ---- ---- ---- 400.00 -11.10 411.10 2450 ---- ---- ---- ---- 408.60 -11.20 419.80 2460 ---- ---- ---- ---- 417.30 -11.20 428.50 2470 ---- ---- ---- ---- 425.90 -11.40 437.30 2475 ---- ---- ---- ---- 430.30 -11.40 441.70 2480 ---- ---- ---- ---- 434.60 -11.50 446.10 2490 ---- ---- ---- ---- 443.40 -11.50 454.90 2500 ---- ---- ---- ---- 452.20 -11.50 463.70 2525 ---- ---- ---- ---- 474.30 -11.70 486.00 2550 ---- ---- ---- ---- 496.70 -11.90 508.60 2575 ---- ---- ---- ---- 519.20 -12.10 531.30 2600 ---- ---- ---- ---- 541.90 -12.20 554.10 2625 ---- ---- ---- ---- 564.80 -12.40 577.20 2650 ---- ---- ---- ---- 587.90 -12.50 600.40 2675 ---- ---- ---- ---- 611.10 -12.60 623.70 2700 ---- ---- ---- ---- 634.50 -12.70 647.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 .00 .20 975 ---- ---- ---- ---- .20 -.10 .30 1000 ---- ---- ---- ---- .30 .00 .30 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .50 .00 .50 1075 ---- ---- ---- ---- .60 .00 .60 1100 ---- ---- ---- ---- .70 .00 .70 1125 ---- ---- ---- ---- .80 -.10 .90 1130 ---- ---- ---- ---- .80 -.10 .90 1140 ---- ---- ---- ---- .90 -.10 1.00 1150 ---- ---- ---- ---- 1.00 -.10 1.10 1160 ---- ---- ---- ---- 1.00 -.10 1.10 1170 ---- ---- ---- ---- 1.10 -.10 1.20 1175 ---- ---- ---- ---- 1.20 -.10 1.30 1180 ---- ---- ---- ---- 1.20 -.10 1.30 1190 ---- ---- ---- ---- 1.30 -.10 1.40 1200 ---- ---- ---- ---- 1.40 -.10 1.50 1210 ---- ---- ---- ---- 1.50 -.10 1.60 1220 ---- ---- ---- ---- 1.60 -.10 1.70 1225 ---- ---- ---- ---- 1.60 -.20 1.80 1230 ---- ---- ---- ---- 1.70 -.10 1.80 1235 ---- ---- ---- ---- 1.70 -.20 1.90 1240 ---- ---- ---- ---- 1.80 -.20 2.00 1245 ---- ---- ---- ---- 1.90 -.10 2.00 1250 ---- ---- ---- ---- 1.90 -.20 2.10 70 1255 ---- ---- ---- ---- 2.00 -.20 2.20 1260 ---- ---- ---- ---- 2.10 -.10 2.20 1265 ---- ---- ---- ---- 2.10 -.20 2.30 1270 ---- ---- ---- ---- 2.20 -.20 2.40 1275 ---- ---- ---- ---- 2.30 -.20 2.50 1280 ---- ---- ---- ---- 2.30 -.20 2.50 1285 ---- ---- ---- ---- 2.40 -.20 2.60 1290 ---- ---- ---- ---- 2.50 -.20 2.70 1295 ---- ---- ---- ---- 2.60 -.20 2.80 1300 ---- ---- ---- ---- 2.70 -.20 2.90 1305 ---- ---- ---- ---- 2.70 -.30 3.00 1310 ---- ---- ---- ---- 2.80 -.30 3.10 1315 ---- ---- ---- ---- 2.90 -.30 3.20 1320 ---- ---- ---- ---- 3.00 -.30 3.30 1325 ---- ---- ---- ---- 3.10 -.30 3.40 1330 ---- ---- ---- ---- 3.20 -.30 3.50 1335 ---- ---- ---- ---- 3.30 -.30 3.60 1340 ---- ---- ---- ---- 3.40 -.30 3.70 1345 ---- ---- ---- ---- 3.50 -.30 3.80 1350 ---- ---- ---- ---- 3.60 -.30 3.90 1355 ---- ---- ---- ---- 3.70 -.30 4.00 1360 ---- ---- ---- ---- 3.80 -.40 4.20 1365 ---- ---- ---- ---- 4.00 -.30 4.30 1370 ---- ---- ---- ---- 4.10 -.30 4.40 1375 ---- ---- ---- ---- 4.20 -.40 4.60 1380 ---- ---- ---- ---- 4.30 -.40 4.70 1385 ---- ---- ---- ---- 4.50 -.30 4.80 1390 ---- ---- ---- ---- 4.60 -.40 5.00 1395 ---- ---- ---- ---- 4.70 -.40 5.10 1400 ---- ---- ---- ---- 4.90 -.40 5.30 1405 ---- ---- ---- ---- 5.00 -.40 5.40 1410 ---- ---- ---- ---- 5.20 -.40 5.60 1415 ---- ---- ---- ---- 5.30 -.40 5.70 1420 ---- ---- ---- ---- 5.50 -.40 5.90 1425 ---- ---- ---- ---- 5.60 -.50 6.10 1430 ---- ---- ---- ---- 5.80 -.50 6.30 1435 ---- ---- ---- ---- 5.90 -.50 6.40 1440 ---- ---- ---- ---- 6.10 -.50 6.60 1445 ---- ---- ---- ---- 6.30 -.50 6.80 1450 ---- ---- ---- ---- 6.50 -.50 7.00 1455 ---- ---- ---- ---- 6.60 -.60 7.20 1460 ---- ---- ---- ---- 6.80 -.60 7.40 1465 ---- ---- ---- ---- 7.00 -.60 7.60 1470 ---- ---- ---- ---- 7.20 -.60 7.80 1475 ---- ---- ---- ---- 7.40 -.60 8.00 1480 ---- ---- ---- ---- 7.60 -.70 8.30 1485 ---- ---- ---- ---- 7.80 -.70 8.50 1490 ---- ---- ---- ---- 8.10 -.60 8.70 1495 ---- ---- ---- ---- 8.30 -.60 8.90 1500 ---- ---- ---- ---- 8.50 -.70 9.20 1505 ---- ---- ---- ---- 8.70 -.70 9.40 1510 ---- ---- ---- ---- 9.00 -.70 9.70 1515 ---- ---- ---- ---- 9.20 -.80 10.00 1520 ---- ---- ---- ---- 9.50 -.70 10.20 1525 ---- ---- ---- ---- 9.70 -.80 10.50 1530 ---- ---- ---- ---- 10.00 -.80 10.80 1535 ---- ---- ---- ---- 10.20 -.90 11.10 1540 ---- ---- ---- ---- 10.50 -.90 11.40 1545 ---- ---- ---- ---- 10.80 -.90 11.70 1550 ---- ---- ---- ---- 11.10 -.90 12.00 1555 ---- ---- ---- ---- 11.40 -.90 12.30 1560 ---- ---- ---- ---- 11.70 -.90 12.60 1565 ---- ---- ---- ---- 12.00 -.90 12.90 1570 ---- ---- ---- ---- 12.30 -.90 13.20 1575 ---- ---- ---- ---- 12.60 -1.00 13.60 1580 ---- ---- ---- ---- 12.90 -1.00 13.90 1585 ---- ---- ---- ---- 13.30 -1.00 14.30 1590 ---- ---- ---- ---- 13.60 -1.10 14.70 1595 ---- ---- ---- ---- 13.90 -1.10 15.00 1600 ---- ---- ---- ---- 14.30 -1.10 15.40 1605 ---- ---- ---- ---- 14.70 -1.10 15.80 1610 ---- ---- ---- ---- 15.00 -1.20 16.20 1615 ---- ---- ---- ---- 15.40 -1.20 16.60 1620 ---- ---- ---- ---- 15.80 -1.20 17.00 1625 ---- ---- ---- ---- 16.20 -1.20 17.40 1630 ---- ---- ---- ---- 16.60 -1.30 17.90 1635 ---- ---- ---- ---- 17.00 -1.30 18.30 1640 ---- ---- ---- ---- 17.40 -1.40 18.80 1645 ---- ---- ---- ---- 17.90 -1.30 19.20 1650 ---- ---- ---- ---- 18.30 -1.40 19.70 1655 ---- ---- ---- ---- 18.80 -1.40 20.20 1660 ---- ---- ---- ---- 19.20 -1.50 20.70 1665 ---- ---- ---- ---- 19.70 -1.50 21.20 1670 ---- ---- ---- ---- 20.20 -1.50 21.70 1675 ---- ---- ---- ---- 20.70 -1.60 22.30 1680 ---- ---- ---- ---- 21.20 -1.60 22.80 1685 ---- ---- ---- ---- 21.70 -1.70 23.40 1690 ---- ---- ---- ---- 22.20 -1.70 23.90 1695 ---- ---- ---- ---- 22.80 -1.70 24.50 1700 ---- ---- ---- ---- 23.40 -1.70 25.10 100 1705 ---- ---- ---- ---- 23.90 -1.80 25.70 1710 ---- ---- ---- ---- 24.50 -1.80 26.30 1715 ---- ---- ---- ---- 25.10 -1.90 27.00 1720 ---- ---- ---- ---- 25.70 -1.90 27.60 1725 ---- ---- ---- ---- 26.30 -2.00 28.30 1730 ---- ---- ---- ---- 27.00 -2.00 29.00 1735 ---- ---- ---- ---- 27.70 -2.00 29.70 1740 ---- ---- ---- ---- 28.30 -2.10 30.40 1745 ---- ---- ---- ---- 29.00 -2.20 31.20 1750 ---- ---- ---- ---- 29.70 -2.20 31.90 1755 ---- ---- ---- ---- 30.50 -2.20 32.70 1760 ---- ---- ---- ---- 31.20 -2.30 33.50 1765 ---- ---- ---- ---- 32.00 -2.30 34.30 1770 ---- ---- ---- ---- 32.80 -2.40 35.20 1775 ---- ---- ---- ---- 33.60 -2.40 36.00 1780 ---- ---- ---- ---- 34.50 -2.40 36.90 1785 ---- ---- ---- ---- 35.30 -2.50 37.80 1790 ---- ---- ---- ---- 36.20 -2.60 38.80 1795 ---- ---- ---- ---- 37.10 -2.60 39.70 1800 ---- ---- ---- ---- 38.10 -2.60 40.70 750 1805 ---- ---- ---- ---- 39.00 -2.80 41.80 1810 ---- ---- ---- ---- 40.00 -2.80 42.80 1815 ---- ---- ---- ---- 41.00 -2.90 43.90 1820 ---- ---- ---- ---- 42.10 -2.90 45.00 1825 ---- ---- ---- ---- 43.10 -3.00 46.10 150 1830 ---- ---- ---- ---- 44.20 -3.10 47.30 1835 ---- ---- ---- ---- 45.40 -3.10 48.50 1840 ---- ---- ---- ---- 46.50 -3.20 49.70 1845 ---- ---- ---- ---- 47.70 -3.20 50.90 1850 ---- ---- ---- ---- 48.90 -3.30 52.20 1855 ---- ---- ---- ---- 50.10 -3.40 53.50 1860 ---- ---- ---- ---- 51.40 -3.40 54.80 1865 ---- ---- ---- ---- 52.70 -3.50 56.20 1870 ---- ---- ---- ---- 54.00 -3.50 57.50 1875 ---- ---- ---- ---- 55.40 -3.60 59.00 1880 ---- ---- ---- ---- 56.70 -3.70 60.40 1885 ---- ---- ---- ---- 58.10 -3.80 61.90 1890 ---- ---- ---- ---- 59.60 -3.80 63.40 1895 ---- ---- ---- ---- 61.00 -3.90 64.90 1900 ---- ---- ---- ---- 62.50 -3.90 66.40 1905 ---- ---- ---- ---- 64.00 -4.00 68.00 1910 ---- ---- ---- ---- 65.60 -4.00 69.60 1915 ---- ---- ---- ---- 67.10 -4.20 71.30 1920 ---- ---- ---- ---- 68.70 -4.30 73.00 1925 ---- ---- ---- ---- 70.40 -4.30 74.70 1930 ---- ---- ---- ---- 72.00 -4.40 76.40 1935 ---- ---- ---- ---- 73.70 -4.50 78.20 1940 ---- ---- ---- ---- 75.50 -4.50 80.00 1945 ---- ---- ---- ---- 77.30 -4.60 81.90 1950 ---- ---- ---- ---- 79.10 -4.70 83.80 1955 ---- ---- ---- ---- 80.90 -4.80 85.70 1960 ---- ---- ---- ---- 82.80 -4.80 87.60 1965 ---- ---- ---- ---- 84.70 -4.90 89.60 1970 ---- ---- ---- ---- 86.70 -5.00 91.70 1975 ---- ---- ---- ---- 88.70 -5.10 93.80 1980 ---- ---- ---- ---- 90.70 -5.20 95.90 1985 ---- ---- ---- ---- 92.80 -5.30 98.10 1990 ---- ---- ---- ---- 94.90 -5.30 100.20 1995 ---- ---- ---- ---- 97.10 -5.40 102.50 2000 ---- ---- ---- ---- 99.30 -5.40 104.70 2005 ---- ---- ---- ---- 101.50 -5.50 107.00 2010 ---- ---- ---- ---- 103.80 -5.60 109.40 2015 ---- ---- ---- ---- 106.00 -5.70 111.70 2020 ---- ---- ---- ---- 108.40 -5.80 114.20 2025 ---- ---- ---- ---- 110.70 -5.90 116.60 2030 ---- ---- ---- ---- 113.10 -6.00 119.10 2035 ---- ---- ---- ---- 115.60 -6.00 121.60 2040 ---- ---- ---- ---- 118.00 -6.10 124.10 2045 ---- ---- ---- ---- 120.50 -6.20 126.70 2050 ---- ---- ---- ---- 123.10 -6.20 129.30 2055 ---- ---- ---- ---- 125.60 -6.40 132.00 2060 ---- ---- ---- ---- 128.20 -6.40 134.60 2065 ---- ---- ---- ---- 130.90 -6.50 137.40 2070 ---- ---- ---- ---- 133.50 -6.60 140.10 2075 ---- ---- ---- ---- 136.20 -6.70 142.90 2080 ---- ---- ---- ---- 139.00 -6.70 145.70 2085 ---- ---- ---- ---- 141.80 -6.80 148.60 2090 ---- ---- ---- ---- 144.60 -6.90 151.50 2095 ---- ---- ---- ---- 147.40 -7.00 154.40 2100 ---- ---- ---- ---- 150.30 -7.00 157.30 2105 ---- ---- ---- ---- 153.20 -7.10 160.30 2110 ---- ---- ---- ---- 156.20 -7.20 163.40 2115 ---- ---- ---- ---- 159.10 -7.30 166.40 2120 ---- ---- ---- ---- 162.10 -7.40 169.50 2125 ---- ---- ---- ---- 165.20 -7.40 172.60 2130 ---- ---- ---- ---- 168.30 -7.50 175.80 2135 ---- ---- ---- ---- 171.40 -7.50 178.90 2140 ---- ---- ---- ---- 174.50 -7.70 182.20 2145 ---- ---- ---- ---- 177.70 -7.70 185.40 2150 ---- ---- ---- ---- 180.90 -7.80 188.70 600 2155 ---- ---- ---- ---- 184.10 -7.90 192.00 2160 ---- ---- ---- ---- 187.40 -7.90 195.30 2165 ---- ---- ---- ---- 190.70 -8.00 198.70 2170 ---- ---- ---- ---- 194.00 -8.00 202.00 2175 ---- ---- ---- ---- 197.30 -8.20 205.50 2180 ---- ---- ---- ---- 200.70 -8.20 208.90 2185 ---- ---- ---- ---- 204.10 -8.30 212.40 2190 ---- ---- ---- ---- 207.50 -8.30 215.80 2195 ---- ---- ---- ---- 210.90 -8.50 219.40 2200 ---- ---- ---- ---- 214.40 -8.50 222.90 2205 ---- ---- ---- ---- 217.90 -8.50 226.40 2210 ---- ---- ---- ---- 221.40 -8.60 230.00 2215 ---- ---- ---- ---- 225.00 -8.60 233.60 2220 ---- ---- ---- ---- 228.50 -8.80 237.30 2225 ---- ---- ---- ---- 232.10 -8.80 240.90 2230 ---- ---- ---- ---- 235.70 -8.90 244.60 2235 ---- ---- ---- ---- 239.30 -9.00 248.30 2240 ---- ---- ---- ---- 243.00 -9.00 252.00 2245 ---- ---- ---- ---- 246.70 -9.00 255.70 2250 ---- ---- ---- ---- 250.30 -9.20 259.50 2255 ---- ---- ---- ---- 254.10 -9.10 263.20 2260 ---- ---- ---- ---- 257.80 -9.20 267.00 2265 ---- ---- ---- ---- 261.50 -9.30 270.80 2270 ---- ---- ---- ---- 265.30 -9.40 274.70 2275 ---- ---- ---- ---- 269.10 -9.40 278.50 2280 ---- ---- ---- ---- 272.90 -9.50 282.40 2285 ---- ---- ---- ---- 276.70 -9.50 286.20 2290 ---- ---- ---- ---- 280.60 -9.50 290.10 2295 ---- ---- ---- ---- 284.40 -9.70 294.10 2300 ---- ---- ---- ---- 288.30 -9.70 298.00 2305 ---- ---- ---- ---- 292.20 -9.80 302.00 2310 ---- ---- ---- ---- 296.10 -9.80 305.90 2315 ---- ---- ---- ---- 300.10 -9.80 309.90 2320 ---- ---- ---- ---- 304.00 -9.90 313.90 2325 ---- ---- ---- ---- 308.00 -9.90 317.90 2330 ---- ---- ---- ---- 312.00 -9.90 321.90 2335 ---- ---- ---- ---- 315.90 -10.10 326.00 2340 ---- ---- ---- ---- 320.00 -10.00 330.00 2345 ---- ---- ---- ---- 324.00 -10.10 334.10 2350 ---- ---- ---- ---- 328.00 -10.20 338.20 2355 ---- ---- ---- ---- 332.10 -10.20 342.30 2360 ---- ---- ---- ---- 336.10 -10.30 346.40 2365 ---- ---- ---- ---- 340.20 -10.30 350.50 2370 ---- ---- ---- ---- 344.30 -10.40 354.70 2375 ---- ---- ---- ---- 348.40 -10.40 358.80 2380 ---- ---- ---- ---- 352.50 -10.50 363.00 2385 ---- ---- ---- ---- 356.60 -10.60 367.20 2390 ---- ---- ---- ---- 360.80 -10.60 371.40 2395 ---- ---- ---- ---- 364.90 -10.70 375.60 2400 ---- ---- ---- ---- 369.10 -10.70 379.80 2410 ---- ---- ---- ---- 377.50 -10.70 388.20 2420 ---- ---- ---- ---- 385.90 -10.80 396.70 2425 ---- ---- ---- ---- 390.10 -10.90 401.00 2430 ---- ---- ---- ---- 394.30 -10.90 405.20 2440 ---- ---- ---- ---- 402.80 -11.00 413.80 2450 ---- ---- ---- ---- 411.30 -11.10 422.40 2460 ---- ---- ---- ---- 419.90 -11.10 431.00 2470 ---- ---- ---- ---- 428.50 -11.20 439.70 2475 ---- ---- ---- ---- 432.80 -11.30 444.10 2480 ---- ---- ---- ---- 437.10 -11.30 448.40 2490 ---- ---- ---- ---- 445.80 -11.40 457.20 2500 ---- ---- ---- ---- 454.50 -11.50 466.00 2525 ---- ---- ---- ---- 476.50 -11.60 488.10 2550 ---- ---- ---- ---- 498.60 -11.80 510.40 2575 ---- ---- ---- ---- 520.90 -12.00 532.90 2600 ---- ---- ---- ---- 543.50 -12.10 555.60 2625 ---- ---- ---- ---- 566.20 -12.20 578.40 2650 ---- ---- ---- ---- 589.00 -12.50 601.50 2675 ---- ---- ---- ---- 612.10 -12.50 624.60 2700 ---- ---- ---- ---- 635.20 -12.70 647.90 3000 ---- ---- ---- ---- 923.20 -13.90 937.10 3450 ---- ---- ---- ---- 1372.30 -14.20 1386.50 3475 ---- ---- ---- ---- 1397.30 -14.20 1411.50 3500 ---- ---- ---- ---- 1422.30 -14.20 1436.50 4000 ---- ---- ---- ---- 1922.30 -14.20 1936.50 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 11.10 -.90 12.00 1625 ---- ---- ---- ---- 13.20 -1.10 14.30 1650 ---- ---- ---- ---- 15.60 -1.20 16.80 1675 ---- ---- ---- ---- 18.40 -1.40 19.80 1700 ---- ---- ---- ---- 21.50 -1.60 23.10 1725 ---- ---- ---- ---- 25.00 -1.90 26.90 1750 ---- ---- ---- ---- 29.00 -2.10 31.10 1775 ---- ---- ---- ---- 33.40 -2.30 35.70 1780 ---- ---- ---- ---- 34.30 ---- ---- 1790 ---- ---- ---- ---- 36.30 -2.50 38.80 1800 ---- ---- ---- ---- 38.30 -2.60 40.90 1810 ---- ---- ---- ---- 40.40 -2.70 43.10 1820 ---- ---- ---- ---- 42.60 -2.80 45.40 1825 ---- ---- ---- ---- 43.70 -2.90 46.60 1830 ---- ---- ---- ---- 44.80 -3.00 47.80 1840 ---- ---- ---- ---- 47.20 -3.00 50.20 1850 ---- ---- ---- ---- 49.60 -3.20 52.80 1860 ---- ---- ---- ---- 52.10 -3.30 55.40 1870 ---- ---- ---- ---- 54.70 -3.50 58.20 1875 ---- ---- ---- ---- 56.10 -3.50 59.60 1880 ---- ---- ---- ---- 57.40 -3.60 61.00 1885 ---- ---- ---- ---- 58.80 -3.60 62.40 1890 ---- ---- ---- ---- 60.20 -3.70 63.90 1895 ---- ---- ---- ---- 61.70 -3.70 65.40 1900 ---- ---- ---- ---- 63.10 -3.80 66.90 1905 ---- ---- ---- ---- 64.60 -3.90 68.50 1910 ---- ---- ---- ---- 66.10 -4.00 70.10 1915 ---- ---- ---- ---- 67.60 -4.10 71.70 1920 ---- ---- ---- ---- 69.20 -4.10 73.30 1925 ---- ---- ---- ---- 70.80 -4.10 74.90 1930 ---- ---- ---- ---- 72.40 -4.20 76.60 1935 ---- ---- ---- ---- 74.00 -4.30 78.30 1940 ---- ---- ---- ---- 75.70 -4.30 80.00 1945 ---- ---- ---- ---- 77.30 -4.50 81.80 1950 ---- ---- ---- ---- 79.10 -4.50 83.60 1955 ---- ---- ---- ---- 80.80 -4.60 85.40 1960 ---- ---- ---- ---- 82.60 -4.70 87.30 1965 ---- ---- ---- ---- 84.40 -4.70 89.10 1970 ---- ---- ---- ---- 86.30 -4.80 91.10 1975 ---- ---- ---- ---- 88.20 -4.80 93.00 1980 ---- ---- ---- ---- 90.10 -4.90 95.00 1985 ---- ---- ---- ---- 92.10 -5.00 97.10 1990 ---- ---- ---- ---- 94.10 -5.10 99.20 1995 ---- ---- ---- ---- 96.10 -5.20 101.30 2000 ---- ---- ---- ---- 98.20 -5.30 103.50 2005 ---- ---- ---- ---- 100.30 -5.40 105.70 2010 ---- ---- ---- ---- 102.50 -5.40 107.90 2015 ---- ---- ---- ---- 104.70 -5.50 110.20 2020 ---- ---- ---- ---- 106.90 -5.60 112.50 2025 ---- ---- ---- ---- 109.20 -5.60 114.80 2030 ---- ---- ---- ---- 111.50 -5.70 117.20 2035 ---- ---- ---- ---- 113.80 -5.80 119.60 2040 ---- ---- ---- ---- 116.20 -5.80 122.00 2045 ---- ---- ---- ---- 118.60 -5.90 124.50 2050 ---- ---- ---- ---- 121.00 -6.00 127.00 2055 ---- ---- ---- ---- 123.50 -6.00 129.50 2060 ---- ---- ---- ---- 125.90 -6.20 132.10 2065 ---- ---- ---- ---- 128.50 -6.20 134.70 2070 ---- ---- ---- ---- 131.00 -6.30 137.30 2075 ---- ---- ---- ---- 133.60 -6.40 140.00 2080 ---- ---- ---- ---- 136.30 -6.40 142.70 2085 ---- ---- ---- ---- 138.90 -6.50 145.40 2090 ---- ---- ---- ---- 141.60 -6.60 148.20 2095 ---- ---- ---- ---- 144.30 -6.70 151.00 2100 ---- ---- ---- ---- 147.10 -6.80 153.90 2105 ---- ---- ---- ---- 149.90 -6.80 156.70 2110 ---- ---- ---- ---- 152.70 -6.90 159.60 2115 ---- ---- ---- ---- 155.60 -7.00 162.60 2120 ---- ---- ---- ---- 158.50 -7.00 165.50 2125 ---- ---- ---- ---- 161.40 -7.10 168.50 2130 ---- ---- ---- ---- 164.40 -7.20 171.60 2135 ---- ---- ---- ---- 167.40 -7.20 174.60 2140 ---- ---- ---- ---- 170.40 -7.30 177.70 2145 ---- ---- ---- ---- 173.50 -7.40 180.90 2150 ---- ---- ---- ---- 176.50 -7.50 184.00 2155 ---- ---- ---- ---- 179.70 -7.50 187.20 2160 ---- ---- ---- ---- 182.80 -7.60 190.40 2165 ---- ---- ---- ---- 186.00 -7.70 193.70 2170 ---- ---- ---- ---- 189.20 -7.70 196.90 2175 ---- ---- ---- ---- 192.40 -7.80 200.20 2180 ---- ---- ---- ---- 195.70 -7.90 203.60 2185 ---- ---- ---- ---- 199.00 -7.90 206.90 2190 ---- ---- ---- ---- 202.30 -8.00 210.30 2195 ---- ---- ---- ---- 205.60 -8.10 213.70 2200 ---- ---- ---- ---- 209.00 -8.20 217.20 2205 ---- ---- ---- ---- 212.40 -8.20 220.60 2210 ---- ---- ---- ---- 215.80 -8.30 224.10 2215 ---- ---- ---- ---- 219.30 -8.30 227.60 2220 ---- ---- ---- ---- 222.70 -8.40 231.10 2225 ---- ---- ---- ---- 226.20 -8.50 234.70 2230 ---- ---- ---- ---- 229.70 -8.60 238.30 2235 ---- ---- ---- ---- 233.30 -8.60 241.90 2240 ---- ---- ---- ---- 236.80 -8.70 245.50 2245 ---- ---- ---- ---- 240.40 -8.70 249.10 2250 ---- ---- ---- ---- 244.00 -8.80 252.80 2255 ---- ---- ---- ---- 247.60 -8.90 256.50 2260 ---- ---- ---- ---- 251.30 -8.90 260.20 2265 ---- ---- ---- ---- 254.90 -9.00 263.90 2270 ---- ---- ---- ---- 258.60 -9.00 267.60 2275 ---- ---- ---- ---- 262.30 -9.10 271.40 2280 ---- ---- ---- ---- 266.00 -9.10 275.10 2285 ---- ---- ---- ---- 269.80 -9.10 278.90 2290 ---- ---- ---- ---- 273.50 -9.30 282.80 2295 ---- ---- ---- ---- 277.30 -9.30 286.60 2300 ---- ---- ---- ---- 281.10 -9.30 290.40 2305 ---- ---- ---- ---- 284.90 -9.40 294.30 2310 ---- ---- ---- ---- 288.70 -9.50 298.20 2315 ---- ---- ---- ---- 292.60 -9.50 302.10 2320 ---- ---- ---- ---- 296.40 -9.60 306.00 2325 ---- ---- ---- ---- 300.30 -9.60 309.90 2330 ---- ---- ---- ---- 304.20 -9.70 313.90 2335 ---- ---- ---- ---- 308.10 -9.70 317.80 2340 ---- ---- ---- ---- 312.00 -9.80 321.80 2345 ---- ---- ---- ---- 316.00 -9.80 325.80 2350 ---- ---- ---- ---- 319.90 -9.90 329.80 2355 ---- ---- ---- ---- 323.90 -9.90 333.80 2360 ---- ---- ---- ---- 327.90 -10.00 337.90 2365 ---- ---- ---- ---- 331.90 -10.00 341.90 2370 ---- ---- ---- ---- 335.90 -10.10 346.00 2375 ---- ---- ---- ---- 339.90 -10.10 350.00 2380 ---- ---- ---- ---- 344.00 -10.10 354.10 2385 ---- ---- ---- ---- 348.00 -10.20 358.20 2390 ---- ---- ---- ---- 352.10 -10.20 362.30 2395 ---- ---- ---- ---- 356.20 -10.30 366.50 2400 ---- ---- ---- ---- 360.30 -10.30 370.60 2405 ---- ---- ---- ---- 364.40 -10.40 374.80 2410 ---- ---- ---- ---- 368.50 -10.40 378.90 2420 ---- ---- ---- ---- 376.80 -10.50 387.30 2425 ---- ---- ---- ---- 380.90 -10.60 391.50 2430 ---- ---- ---- ---- 385.10 -10.60 395.70 2440 ---- ---- ---- ---- 393.50 -10.60 404.10 2450 ---- ---- ---- ---- 401.90 -10.70 412.60 2460 ---- ---- ---- ---- 410.30 -10.90 421.20 2470 ---- ---- ---- ---- 418.80 -10.90 429.70 2475 ---- ---- ---- ---- 423.10 -10.90 434.00 2480 ---- ---- ---- ---- 427.40 -11.00 438.40 2490 ---- ---- ---- ---- 435.90 -11.10 447.00 2500 ---- ---- ---- ---- 444.50 -11.20 455.70 2510 ---- ---- ---- ---- 453.20 -11.20 464.40 2525 ---- ---- ---- ---- 466.20 -11.40 477.60 2550 ---- ---- ---- ---- 488.20 -11.50 499.70 2575 ---- ---- ---- ---- 510.30 -11.70 522.00 2600 ---- ---- ---- ---- 532.60 -11.80 544.40 2625 ---- ---- ---- ---- 555.10 -12.00 567.10 2650 ---- ---- ---- ---- 577.80 -12.10 589.90 2675 ---- ---- ---- ---- 600.70 -12.20 612.90 2700 ---- ---- ---- ---- 623.60 -12.40 636.00 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 12.50 -.90 13.40 1625 ---- ---- ---- ---- 14.70 -1.20 15.90 1650 ---- ---- ---- ---- 17.30 -1.30 18.60 1675 ---- ---- ---- ---- 20.30 -1.50 21.80 1700 ---- ---- ---- ---- 23.60 -1.70 25.30 1725 ---- ---- ---- ---- 27.30 -1.90 29.20 1750 ---- ---- ---- ---- 31.40 -2.20 33.60 1775 ---- ---- ---- ---- 36.00 -2.40 38.40 1780 ---- ---- ---- ---- 37.00 ---- ---- 1790 ---- ---- ---- ---- 39.00 -2.50 41.50 1800 ---- ---- ---- ---- 41.10 -2.60 43.70 1810 ---- ---- ---- ---- 43.20 -2.80 46.00 1820 ---- ---- ---- ---- 45.50 -2.90 48.40 1825 ---- ---- ---- ---- 46.60 -3.00 49.60 1830 ---- ---- ---- ---- 47.80 -3.00 50.80 1840 ---- ---- ---- ---- 50.20 -3.10 53.30 1850 ---- ---- ---- ---- 52.70 -3.20 55.90 1860 ---- ---- ---- ---- 55.30 -3.30 58.60 1870 ---- ---- ---- ---- 57.90 -3.50 61.40 1880 ---- ---- ---- ---- 60.70 -3.60 64.30 1885 ---- ---- ---- ---- 62.10 -3.70 65.80 1890 ---- ---- ---- ---- 63.60 -3.70 67.30 1895 ---- ---- ---- ---- 65.00 -3.80 68.80 1900 ---- ---- ---- ---- 66.50 -3.90 70.40 1905 ---- ---- ---- ---- 68.00 -3.90 71.90 1910 ---- ---- ---- ---- 69.50 -4.00 73.50 1915 ---- ---- ---- ---- 71.10 -4.00 75.10 1920 ---- ---- ---- ---- 72.70 -4.10 76.80 1925 ---- ---- ---- ---- 74.30 -4.20 78.50 1930 ---- ---- ---- ---- 75.90 -4.20 80.10 1935 ---- ---- ---- ---- 77.50 -4.40 81.90 1940 ---- ---- ---- ---- 79.20 -4.40 83.60 1945 ---- ---- ---- ---- 80.90 -4.50 85.40 1950 ---- ---- ---- ---- 82.70 -4.50 87.20 1955 ---- ---- ---- ---- 84.40 -4.60 89.00 1960 ---- ---- ---- ---- 86.20 -4.70 90.90 1965 ---- ---- ---- ---- 88.10 -4.70 92.80 1970 ---- ---- ---- ---- 90.00 -4.80 94.80 1975 ---- ---- ---- ---- 91.90 -4.90 96.80 1980 ---- ---- ---- ---- 93.80 -5.00 98.80 1985 ---- ---- ---- ---- 95.80 -5.00 100.80 1990 ---- ---- ---- ---- 97.80 -5.10 102.90 1995 ---- ---- ---- ---- 99.90 -5.20 105.10 2000 ---- ---- ---- ---- 102.00 -5.30 107.30 2005 ---- ---- ---- ---- 104.10 -5.40 109.50 2010 ---- ---- ---- ---- 106.30 -5.40 111.70 2015 ---- ---- ---- ---- 108.50 -5.50 114.00 2020 ---- ---- ---- ---- 110.80 -5.50 116.30 2025 ---- ---- ---- ---- 113.00 -5.70 118.70 2030 ---- ---- ---- ---- 115.30 -5.80 121.10 2035 ---- ---- ---- ---- 117.70 -5.80 123.50 2040 ---- ---- ---- ---- 120.10 -5.80 125.90 2045 ---- ---- ---- ---- 122.50 -5.90 128.40 2050 ---- ---- ---- ---- 124.90 -6.00 130.90 2055 ---- ---- ---- ---- 127.40 -6.10 133.50 2060 ---- ---- ---- ---- 129.90 -6.10 136.00 2065 ---- ---- ---- ---- 132.40 -6.20 138.60 2070 ---- ---- ---- ---- 135.00 -6.30 141.30 2075 ---- ---- ---- ---- 137.60 -6.40 144.00 2080 ---- ---- ---- ---- 140.20 -6.50 146.70 2085 ---- ---- ---- ---- 142.90 -6.50 149.40 2090 ---- ---- ---- ---- 145.60 -6.60 152.20 2095 ---- ---- ---- ---- 148.30 -6.70 155.00 2100 ---- ---- ---- ---- 151.10 -6.70 157.80 2105 ---- ---- ---- ---- 153.90 -6.80 160.70 2110 ---- ---- ---- ---- 156.70 -6.90 163.60 2115 ---- ---- ---- ---- 159.60 -7.00 166.60 2120 ---- ---- ---- ---- 162.50 -7.00 169.50 2125 ---- ---- ---- ---- 165.40 -7.10 172.50 2130 ---- ---- ---- ---- 168.40 -7.20 175.60 2135 ---- ---- ---- ---- 171.40 -7.20 178.60 2140 ---- ---- ---- ---- 174.40 -7.30 181.70 2145 ---- ---- ---- ---- 177.50 -7.30 184.80 2150 ---- ---- ---- ---- 180.60 -7.40 188.00 2155 ---- ---- ---- ---- 183.70 -7.50 191.20 2160 ---- ---- ---- ---- 186.80 -7.60 194.40 2165 ---- ---- ---- ---- 190.00 -7.70 197.70 2170 ---- ---- ---- ---- 193.20 -7.70 200.90 2175 ---- ---- ---- ---- 196.40 -7.80 204.20 2180 ---- ---- ---- ---- 199.70 -7.80 207.50 2185 ---- ---- ---- ---- 203.00 -7.90 210.90 2190 ---- ---- ---- ---- 206.30 -8.00 214.30 2195 ---- ---- ---- ---- 209.60 -8.10 217.70 2200 ---- ---- ---- ---- 213.00 -8.10 221.10 2205 ---- ---- ---- ---- 216.40 -8.20 224.60 2210 ---- ---- ---- ---- 219.80 -8.20 228.00 2215 ---- ---- ---- ---- 223.20 -8.30 231.50 2220 ---- ---- ---- ---- 226.70 -8.40 235.10 2225 ---- ---- ---- ---- 230.20 -8.40 238.60 2230 ---- ---- ---- ---- 233.70 -8.50 242.20 2235 ---- ---- ---- ---- 237.20 -8.60 245.80 2240 ---- ---- ---- ---- 240.80 -8.60 249.40 2245 ---- ---- ---- ---- 244.30 -8.70 253.00 2250 ---- ---- ---- ---- 247.90 -8.70 256.60 2255 ---- ---- ---- ---- 251.50 -8.80 260.30 2260 ---- ---- ---- ---- 255.20 -8.80 264.00 2265 ---- ---- ---- ---- 258.80 -8.90 267.70 2270 ---- ---- ---- ---- 262.50 -8.90 271.40 2275 ---- ---- ---- ---- 266.20 -9.00 275.20 2280 ---- ---- ---- ---- 269.90 -9.10 279.00 2285 ---- ---- ---- ---- 273.60 -9.10 282.70 2290 ---- ---- ---- ---- 277.40 -9.10 286.50 2295 ---- ---- ---- ---- 281.10 -9.30 290.40 2300 ---- ---- ---- ---- 284.90 -9.30 294.20 2305 ---- ---- ---- ---- 288.70 -9.30 298.00 2310 ---- ---- ---- ---- 292.50 -9.40 301.90 2315 ---- ---- ---- ---- 296.40 -9.40 305.80 2320 ---- ---- ---- ---- 300.20 -9.50 309.70 2325 ---- ---- ---- ---- 304.10 -9.50 313.60 2330 ---- ---- ---- ---- 308.00 -9.60 317.60 2335 ---- ---- ---- ---- 311.90 -9.60 321.50 2340 ---- ---- ---- ---- 315.80 -9.70 325.50 2345 ---- ---- ---- ---- 319.70 -9.70 329.40 2350 ---- ---- ---- ---- 323.60 -9.80 333.40 2360 ---- ---- ---- ---- 331.60 -9.90 341.50 2370 ---- ---- ---- ---- 339.60 -9.90 349.50 2380 ---- ---- ---- ---- 347.60 -10.10 357.70 2390 ---- ---- ---- ---- 355.70 -10.10 365.80 2400 ---- ---- ---- ---- 363.80 -10.30 374.10 2410 ---- ---- ---- ---- 372.00 -10.40 382.40 2420 ---- ---- ---- ---- 380.30 -10.40 390.70 2425 ---- ---- ---- ---- 384.40 -10.50 394.90 2430 ---- ---- ---- ---- 388.50 -10.60 399.10 2440 ---- ---- ---- ---- 396.90 -10.60 407.50 2450 ---- ---- ---- ---- 405.30 -10.60 415.90 2475 ---- ---- ---- ---- 426.40 -10.90 437.30 2500 ---- ---- ---- ---- 447.80 -11.00 458.80 2525 ---- ---- ---- ---- 469.40 -11.20 480.60 2550 ---- ---- ---- ---- 491.20 -11.40 502.60 2575 ---- ---- ---- ---- 513.20 -11.60 524.80 2600 ---- ---- ---- ---- 535.50 -11.70 547.20 2625 ---- ---- ---- ---- 557.90 -11.80 569.70 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 12.60 -.90 13.50 1625 ---- ---- ---- ---- 14.80 -1.10 15.90 1650 ---- ---- ---- ---- 17.30 -1.30 18.60 1675 ---- ---- ---- ---- 20.20 -1.50 21.70 1700 ---- ---- ---- ---- 23.40 -1.70 25.10 1725 ---- ---- ---- ---- 27.10 -1.80 28.90 1750 ---- ---- ---- ---- 31.10 -2.00 33.10 1775 ---- ---- ---- ---- 35.50 -2.30 37.80 1800 ---- ---- ---- ---- 40.40 -2.60 43.00 1810 ---- ---- ---- ---- 42.50 -2.70 45.20 1820 ---- ---- ---- ---- 44.70 -2.70 47.40 1830 ---- ---- ---- ---- 46.90 -2.90 49.80 1840 ---- ---- ---- ---- 49.20 -3.00 52.20 1850 ---- ---- ---- ---- 51.60 -3.10 54.70 1860 ---- ---- ---- ---- 54.10 -3.20 57.30 1870 ---- ---- ---- ---- 56.70 -3.30 60.00 1880 ---- ---- ---- ---- 59.40 -3.40 62.80 1890 ---- ---- ---- ---- 62.10 -3.60 65.70 1900 ---- ---- ---- ---- 64.90 -3.70 68.60 1905 ---- ---- ---- ---- 66.40 -3.70 70.10 1910 ---- ---- ---- ---- 67.80 -3.90 71.70 1915 ---- ---- ---- ---- 69.30 -3.90 73.20 1920 ---- ---- ---- ---- 70.90 -3.90 74.80 1925 ---- ---- ---- ---- 72.40 -4.00 76.40 1930 ---- ---- ---- ---- 74.00 -4.00 78.00 1935 ---- ---- ---- ---- 75.50 -4.20 79.70 1940 ---- ---- ---- ---- 77.10 -4.30 81.40 1945 ---- ---- ---- ---- 78.80 -4.30 83.10 1950 ---- ---- ---- ---- 80.40 -4.40 84.80 1955 ---- ---- ---- ---- 82.10 -4.40 86.50 1960 ---- ---- ---- ---- 83.80 -4.50 88.30 1965 ---- ---- ---- ---- 85.60 -4.50 90.10 1970 ---- ---- ---- ---- 87.40 -4.60 92.00 1975 ---- ---- ---- ---- 89.20 -4.70 93.90 1980 ---- ---- ---- ---- 91.00 -4.80 95.80 1985 ---- ---- ---- ---- 92.90 -4.80 97.70 1990 ---- ---- ---- ---- 94.80 -4.90 99.70 1995 ---- ---- ---- ---- 96.80 -4.90 101.70 2000 ---- ---- ---- ---- 98.70 -5.10 103.80 2005 ---- ---- ---- ---- 100.80 -5.10 105.90 2010 ---- ---- ---- ---- 102.80 -5.20 108.00 2015 ---- ---- ---- ---- 104.90 -5.30 110.20 2020 ---- ---- ---- ---- 107.10 -5.30 112.40 2025 ---- ---- ---- ---- 109.30 -5.30 114.60 2030 ---- ---- ---- ---- 111.50 -5.40 116.90 2035 ---- ---- ---- ---- 113.70 -5.50 119.20 2040 ---- ---- ---- ---- 116.00 -5.60 121.60 2045 ---- ---- ---- ---- 118.30 -5.70 124.00 2050 ---- ---- ---- ---- 120.60 -5.80 126.40 2055 ---- ---- ---- ---- 123.00 -5.80 128.80 2060 ---- ---- ---- ---- 125.40 -5.90 131.30 2065 ---- ---- ---- ---- 127.80 -6.00 133.80 2070 ---- ---- ---- ---- 130.30 -6.00 136.30 2075 ---- ---- ---- ---- 132.80 -6.10 138.90 2080 ---- ---- ---- ---- 135.30 -6.20 141.50 2085 ---- ---- ---- ---- 137.90 -6.20 144.10 2090 ---- ---- ---- ---- 140.50 -6.30 146.80 2095 ---- ---- ---- ---- 143.10 -6.40 149.50 2100 ---- ---- ---- ---- 145.80 -6.40 152.20 2105 ---- ---- ---- ---- 148.50 -6.50 155.00 2110 ---- ---- ---- ---- 151.20 -6.60 157.80 2115 ---- ---- ---- ---- 153.90 -6.70 160.60 2120 ---- ---- ---- ---- 156.70 -6.80 163.50 2125 ---- ---- ---- ---- 159.50 -6.90 166.40 2130 ---- ---- ---- ---- 162.40 -6.90 169.30 2135 ---- ---- ---- ---- 165.30 -6.90 172.20 2140 ---- ---- ---- ---- 168.20 -7.00 175.20 2145 ---- ---- ---- ---- 171.20 -7.00 178.20 2150 ---- ---- ---- ---- 174.10 -7.20 181.30 2155 ---- ---- ---- ---- 177.10 -7.30 184.40 2160 ---- ---- ---- ---- 180.20 -7.30 187.50 2165 ---- ---- ---- ---- 183.30 -7.30 190.60 2170 ---- ---- ---- ---- 186.40 -7.40 193.80 2175 ---- ---- ---- ---- 189.50 -7.50 197.00 2180 ---- ---- ---- ---- 192.70 -7.50 200.20 2185 ---- ---- ---- ---- 195.80 -7.70 203.50 2190 ---- ---- ---- ---- 199.10 -7.60 206.70 2195 ---- ---- ---- ---- 202.30 -7.80 210.10 2200 ---- ---- ---- ---- 205.60 -7.80 213.40 2205 ---- ---- ---- ---- 208.90 -7.80 216.70 2210 ---- ---- ---- ---- 212.20 -7.90 220.10 2215 ---- ---- ---- ---- 215.50 -8.00 223.50 2220 ---- ---- ---- ---- 218.90 -8.10 227.00 2225 ---- ---- ---- ---- 222.30 -8.10 230.40 2230 ---- ---- ---- ---- 225.70 -8.20 233.90 2235 ---- ---- ---- ---- 229.20 -8.20 237.40 2240 ---- ---- ---- ---- 232.60 -8.30 240.90 2245 ---- ---- ---- ---- 236.10 -8.40 244.50 2250 ---- ---- ---- ---- 239.60 -8.50 248.10 2255 ---- ---- ---- ---- 243.20 -8.40 251.60 2260 ---- ---- ---- ---- 246.70 -8.60 255.30 2265 ---- ---- ---- ---- 250.30 -8.60 258.90 2270 ---- ---- ---- ---- 253.90 -8.60 262.50 2275 ---- ---- ---- ---- 257.50 -8.70 266.20 2280 ---- ---- ---- ---- 261.10 -8.80 269.90 2285 ---- ---- ---- ---- 264.80 -8.80 273.60 2290 ---- ---- ---- ---- 268.40 -8.90 277.30 2295 ---- ---- ---- ---- 272.10 -9.00 281.10 2300 ---- ---- ---- ---- 275.80 -9.00 284.80 2305 ---- ---- ---- ---- 279.50 -9.10 288.60 2310 ---- ---- ---- ---- 283.30 -9.10 292.40 2320 ---- ---- ---- ---- 290.80 -9.20 300.00 2330 ---- ---- ---- ---- 298.40 -9.30 307.70 2340 ---- ---- ---- ---- 306.10 -9.40 315.50 2350 ---- ---- ---- ---- 313.80 -9.50 323.30 2360 ---- ---- ---- ---- 321.60 -9.60 331.20 2370 ---- ---- ---- ---- 329.40 -9.70 339.10 2380 ---- ---- ---- ---- 337.30 -9.80 347.10 2390 ---- ---- ---- ---- 345.20 -9.90 355.10 2400 ---- ---- ---- ---- 353.20 -10.00 363.20 2425 ---- ---- ---- ---- 373.40 -10.20 383.60 2450 ---- ---- ---- ---- 393.90 -10.40 404.30 2475 ---- ---- ---- ---- 414.70 -10.60 425.30 2500 ---- ---- ---- ---- 435.70 -10.80 446.50 2525 ---- ---- ---- ---- 457.00 -11.00 468.00 2550 ---- ---- ---- ---- 478.50 -11.20 489.70 2575 ---- ---- ---- ---- 500.30 -11.30 511.60 2600 ---- ---- ---- ---- 522.20 -11.50 533.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.40 -.10 1.50 1050 ---- ---- ---- ---- 1.60 -.10 1.70 1075 ---- ---- ---- ---- 1.90 -.10 2.00 1100 ---- ---- ---- ---- 2.20 -.10 2.30 1125 ---- ---- ---- ---- 2.50 -.20 2.70 1150 ---- ---- ---- ---- 2.90 -.20 3.10 1175 ---- ---- ---- ---- 3.40 -.20 3.60 1200 ---- ---- ---- ---- 3.80 -.30 4.10 1220 ---- ---- ---- ---- 4.30 -.20 4.50 1225 ---- ---- ---- ---- 4.40 -.20 4.60 1230 ---- ---- ---- ---- 4.50 -.30 4.80 1240 ---- ---- ---- ---- 4.70 -.30 5.00 1250 ---- ---- ---- ---- 5.00 -.30 5.30 1260 ---- ---- ---- ---- 5.20 -.30 5.50 1270 ---- ---- ---- ---- 5.50 -.30 5.80 1275 ---- ---- ---- ---- 5.60 -.40 6.00 1280 ---- ---- ---- ---- 5.70 -.40 6.10 1290 ---- ---- ---- ---- 6.00 -.40 6.40 1300 ---- ---- ---- ---- 6.30 -.40 6.70 1310 ---- ---- ---- ---- 6.60 -.50 7.10 1315 ---- ---- ---- ---- 6.80 -.40 7.20 1320 ---- ---- ---- ---- 7.00 -.40 7.40 1325 ---- ---- ---- ---- 7.10 -.50 7.60 1330 ---- ---- ---- ---- 7.30 -.50 7.80 1335 ---- ---- ---- ---- 7.50 -.40 7.90 1340 ---- ---- ---- ---- 7.70 -.40 8.10 1345 ---- ---- ---- ---- 7.80 -.50 8.30 1350 ---- ---- ---- ---- 8.00 -.50 8.50 1355 ---- ---- ---- ---- 8.20 -.50 8.70 1360 ---- ---- ---- ---- 8.40 -.50 8.90 1365 ---- ---- ---- ---- 8.60 -.50 9.10 1370 ---- ---- ---- ---- 8.80 -.50 9.30 1375 ---- ---- ---- ---- 9.00 -.60 9.60 1380 ---- ---- ---- ---- 9.20 -.60 9.80 1385 ---- ---- ---- ---- 9.40 -.60 10.00 1390 ---- ---- ---- ---- 9.60 -.60 10.20 1395 ---- ---- ---- ---- 9.80 -.60 10.40 1400 ---- ---- ---- ---- 10.10 -.60 10.70 1405 ---- ---- ---- ---- 10.30 -.60 10.90 1410 ---- ---- ---- ---- 10.50 -.70 11.20 1415 ---- ---- ---- ---- 10.80 -.60 11.40 1420 ---- ---- ---- ---- 11.00 -.70 11.70 1425 ---- ---- ---- ---- 11.20 -.70 11.90 1430 ---- ---- ---- ---- 11.50 -.70 12.20 1435 ---- ---- ---- ---- 11.70 -.80 12.50 1440 ---- ---- ---- ---- 12.00 -.70 12.70 1445 ---- ---- ---- ---- 12.20 -.80 13.00 1450 ---- ---- ---- ---- 12.50 -.80 13.30 1455 ---- ---- ---- ---- 12.80 -.80 13.60 1460 ---- ---- ---- ---- 13.10 -.80 13.90 1465 ---- ---- ---- ---- 13.30 -.90 14.20 1470 ---- ---- ---- ---- 13.60 -.90 14.50 1475 ---- ---- ---- ---- 13.90 -.90 14.80 1480 ---- ---- ---- ---- 14.20 -.90 15.10 1485 ---- ---- ---- ---- 14.50 -.90 15.40 1490 ---- ---- ---- ---- 14.80 -.90 15.70 1495 ---- ---- ---- ---- 15.10 -1.00 16.10 1500 ---- ---- ---- ---- 15.40 -1.00 16.40 1505 ---- ---- ---- ---- 15.80 -.90 16.70 1510 ---- ---- ---- ---- 16.10 -1.00 17.10 1515 ---- ---- ---- ---- 16.40 -1.00 17.40 1520 ---- ---- ---- ---- 16.80 -1.00 17.80 1525 ---- ---- ---- ---- 17.10 -1.00 18.10 1530 ---- ---- ---- ---- 17.50 -1.00 18.50 1535 ---- ---- ---- ---- 17.80 -1.10 18.90 1540 ---- ---- ---- ---- 18.20 -1.10 19.30 1545 ---- ---- ---- ---- 18.60 -1.10 19.70 1550 ---- ---- ---- ---- 18.90 -1.20 20.10 1555 ---- ---- ---- ---- 19.30 -1.20 20.50 1560 ---- ---- ---- ---- 19.70 -1.20 20.90 1565 ---- ---- ---- ---- 20.10 -1.20 21.30 1570 ---- ---- ---- ---- 20.50 -1.20 21.70 1575 ---- ---- ---- ---- 20.90 -1.30 22.20 1580 ---- ---- ---- ---- 21.30 -1.30 22.60 1585 ---- ---- ---- ---- 21.70 -1.30 23.00 1590 ---- ---- ---- ---- 22.20 -1.30 23.50 1595 ---- ---- ---- ---- 22.60 -1.40 24.00 1600 ---- ---- ---- ---- 23.00 -1.40 24.40 1605 ---- ---- ---- ---- 23.50 -1.40 24.90 1610 ---- ---- ---- ---- 24.00 -1.40 25.40 1615 ---- ---- ---- ---- 24.40 -1.50 25.90 1620 ---- ---- ---- ---- 24.90 -1.50 26.40 1625 ---- ---- ---- ---- 25.40 -1.50 26.90 1630 ---- ---- ---- ---- 25.90 -1.50 27.40 1635 ---- ---- ---- ---- 26.40 -1.50 27.90 1640 ---- ---- ---- ---- 26.90 -1.60 28.50 1645 ---- ---- ---- ---- 27.40 -1.60 29.00 1650 ---- ---- ---- ---- 27.90 -1.70 29.60 1655 ---- ---- ---- ---- 28.40 -1.70 30.10 1660 ---- ---- ---- ---- 29.00 -1.70 30.70 1665 ---- ---- ---- ---- 29.50 -1.80 31.30 1670 ---- ---- ---- ---- 30.10 -1.70 31.80 1675 ---- ---- ---- ---- 30.60 -1.80 32.40 1680 ---- ---- ---- ---- 31.20 -1.90 33.10 1685 ---- ---- ---- ---- 31.80 -1.90 33.70 1690 ---- ---- ---- ---- 32.40 -1.90 34.30 1695 ---- ---- ---- ---- 33.00 -1.90 34.90 1700 ---- ---- ---- ---- 33.60 -2.00 35.60 1705 ---- ---- ---- ---- 34.30 -2.00 36.30 1710 ---- ---- ---- ---- 34.90 -2.00 36.90 1715 ---- ---- ---- ---- 35.60 -2.00 37.60 1720 ---- ---- ---- ---- 36.20 -2.10 38.30 1725 ---- ---- ---- ---- 36.90 -2.10 39.00 1730 ---- ---- ---- ---- 37.60 -2.20 39.80 1735 ---- ---- ---- ---- 38.30 -2.20 40.50 1740 ---- ---- ---- ---- 39.00 -2.20 41.20 1745 ---- ---- ---- ---- 39.70 -2.30 42.00 1750 ---- ---- ---- ---- 40.50 -2.30 42.80 1755 ---- ---- ---- ---- 41.20 -2.40 43.60 1760 ---- ---- ---- ---- 42.00 -2.40 44.40 1765 ---- ---- ---- ---- 42.80 -2.40 45.20 1770 ---- ---- ---- ---- 43.60 -2.50 46.10 1775 ---- ---- ---- ---- 44.40 -2.50 46.90 1780 ---- ---- ---- ---- 45.20 -2.60 47.80 1785 ---- ---- ---- ---- 46.10 -2.60 48.70 1790 ---- ---- ---- ---- 47.00 -2.60 49.60 1795 ---- ---- ---- ---- 47.90 -2.70 50.60 1800 ---- ---- ---- ---- 48.80 -2.70 51.50 1805 ---- ---- ---- ---- 49.70 -2.80 52.50 1810 ---- ---- ---- ---- 50.70 -2.80 53.50 1815 ---- ---- ---- ---- 51.60 -2.90 54.50 1820 ---- ---- ---- ---- 52.60 -3.00 55.60 1825 ---- ---- ---- ---- 53.70 -2.90 56.60 1830 ---- ---- ---- ---- 54.70 -3.00 57.70 1835 ---- ---- ---- ---- 55.80 -3.10 58.90 1840 ---- ---- ---- ---- 56.90 -3.10 60.00 1845 ---- ---- ---- ---- 58.00 -3.20 61.20 1850 ---- ---- ---- ---- 59.20 -3.20 62.40 700 1855 ---- ---- ---- ---- 60.40 -3.20 63.60 1860 ---- ---- ---- ---- 61.60 -3.30 64.90 1865 ---- ---- ---- ---- 62.80 -3.40 66.20 1870 ---- ---- ---- ---- 64.00 -3.50 67.50 1875 ---- ---- ---- ---- 65.30 -3.50 68.80 1880 ---- ---- ---- ---- 66.60 -3.60 70.20 1885 ---- ---- ---- ---- 68.00 -3.60 71.60 1890 ---- ---- ---- ---- 69.30 -3.70 73.00 1895 ---- ---- ---- ---- 70.70 -3.80 74.50 1900 ---- ---- ---- ---- 72.20 -3.70 75.90 1905 ---- ---- ---- ---- 73.60 -3.80 77.40 1910 ---- ---- ---- ---- 75.10 -3.90 79.00 1915 ---- ---- ---- ---- 76.60 -3.90 80.50 1920 ---- ---- ---- ---- 78.10 -4.00 82.10 1925 ---- ---- ---- ---- 79.60 -4.10 83.70 1930 ---- ---- ---- ---- 81.20 -4.10 85.30 1935 ---- ---- ---- ---- 82.80 -4.20 87.00 1940 ---- ---- ---- ---- 84.40 -4.30 88.70 1945 ---- ---- ---- ---- 86.10 -4.30 90.40 1950 ---- ---- ---- ---- 87.70 -4.40 92.10 1955 ---- ---- ---- ---- 89.40 -4.50 93.90 1960 ---- ---- ---- ---- 91.20 -4.50 95.70 1965 ---- ---- ---- ---- 92.90 -4.60 97.50 1970 ---- ---- ---- ---- 94.70 -4.60 99.30 1975 ---- ---- ---- ---- 96.50 -4.70 101.20 1980 ---- ---- ---- ---- 98.40 -4.70 103.10 1985 ---- ---- ---- ---- 100.30 -4.80 105.10 1990 ---- ---- ---- ---- 102.20 -4.90 107.10 1995 ---- ---- ---- ---- 104.10 -5.00 109.10 2000 ---- ---- ---- ---- 106.10 -5.00 111.10 2005 ---- ---- ---- ---- 108.10 -5.10 113.20 2010 ---- ---- ---- ---- 110.20 -5.20 115.40 2015 ---- ---- ---- ---- 112.30 -5.20 117.50 2020 ---- ---- ---- ---- 114.40 -5.30 119.70 2025 ---- ---- ---- ---- 116.60 -5.40 122.00 2030 ---- ---- ---- ---- 118.80 -5.40 124.20 2035 ---- ---- ---- ---- 121.10 -5.40 126.50 2040 ---- ---- ---- ---- 123.30 -5.60 128.90 2045 ---- ---- ---- ---- 125.60 -5.60 131.20 2050 ---- ---- ---- ---- 128.00 -5.60 133.60 2055 ---- ---- ---- ---- 130.30 -5.80 136.10 2060 ---- ---- ---- ---- 132.70 -5.80 138.50 2065 ---- ---- ---- ---- 135.10 -5.90 141.00 2070 ---- ---- ---- ---- 137.60 -5.90 143.50 2075 ---- ---- ---- ---- 140.10 -6.00 146.10 2080 ---- ---- ---- ---- 142.60 -6.10 148.70 2085 ---- ---- ---- ---- 145.10 -6.20 151.30 2090 ---- ---- ---- ---- 147.70 -6.20 153.90 2095 ---- ---- ---- ---- 150.30 -6.30 156.60 2100 ---- ---- ---- ---- 153.00 -6.30 159.30 2105 ---- ---- ---- ---- 155.60 -6.50 162.10 2110 ---- ---- ---- ---- 158.30 -6.50 164.80 2115 ---- ---- ---- ---- 161.10 -6.50 167.60 2120 ---- ---- ---- ---- 163.80 -6.70 170.50 2125 ---- ---- ---- ---- 166.60 -6.70 173.30 2130 ---- ---- ---- ---- 169.50 -6.70 176.20 2135 ---- ---- ---- ---- 172.30 -6.80 179.10 2140 ---- ---- ---- ---- 175.20 -6.90 182.10 2145 ---- ---- ---- ---- 178.10 -7.00 185.10 2150 ---- ---- ---- ---- 181.10 -7.00 188.10 2155 ---- ---- ---- ---- 184.10 -7.10 191.20 2160 ---- ---- ---- ---- 187.10 -7.10 194.20 2165 ---- ---- ---- ---- 190.10 -7.20 197.30 2170 ---- ---- ---- ---- 193.20 -7.30 200.50 2175 ---- ---- ---- ---- 196.30 -7.30 203.60 2180 ---- ---- ---- ---- 199.40 -7.40 206.80 2185 ---- ---- ---- ---- 202.60 -7.40 210.00 2190 ---- ---- ---- ---- 205.80 -7.50 213.30 2195 ---- ---- ---- ---- 209.00 -7.60 216.60 2200 ---- ---- ---- ---- 212.20 -7.70 219.90 2205 ---- ---- ---- ---- 215.50 -7.70 223.20 2210 ---- ---- ---- ---- 218.80 -7.70 226.50 2215 ---- ---- ---- ---- 222.10 -7.80 229.90 2220 ---- ---- ---- ---- 225.40 -7.90 233.30 2225 ---- ---- ---- ---- 228.80 -7.90 236.70 2230 ---- ---- ---- ---- 232.10 -8.00 240.10 2235 ---- ---- ---- ---- 235.50 -8.10 243.60 2240 ---- ---- ---- ---- 239.00 -8.10 247.10 2245 ---- ---- ---- ---- 242.40 -8.20 250.60 2250 ---- ---- ---- ---- 245.90 -8.20 254.10 2255 ---- ---- ---- ---- 249.40 -8.30 257.70 2260 ---- ---- ---- ---- 252.90 -8.30 261.20 2265 ---- ---- ---- ---- 256.40 -8.40 264.80 2270 ---- ---- ---- ---- 260.00 -8.40 268.40 2275 ---- ---- ---- ---- 263.50 -8.60 272.10 2280 ---- ---- ---- ---- 267.10 -8.60 275.70 2285 ---- ---- ---- ---- 270.70 -8.70 279.40 2290 ---- ---- ---- ---- 274.40 -8.60 283.00 2295 ---- ---- ---- ---- 278.00 -8.70 286.70 2300 ---- ---- ---- ---- 281.70 -8.80 290.50 2305 ---- ---- ---- ---- 285.40 -8.80 294.20 2310 ---- ---- ---- ---- 289.10 -8.80 297.90 2315 ---- ---- ---- ---- 292.80 -8.90 301.70 2320 ---- ---- ---- ---- 296.50 -9.00 305.50 2325 ---- ---- ---- ---- 300.20 -9.10 309.30 2330 ---- ---- ---- ---- 304.00 -9.10 313.10 2335 ---- ---- ---- ---- 307.80 -9.10 316.90 2340 ---- ---- ---- ---- 311.60 -9.20 320.80 2345 ---- ---- ---- ---- 315.40 -9.20 324.60 2350 ---- ---- ---- ---- 319.20 -9.30 328.50 2355 ---- ---- ---- ---- 323.10 -9.30 332.40 2360 ---- ---- ---- ---- 326.90 -9.40 336.30 2365 ---- ---- ---- ---- 330.80 -9.40 340.20 2370 ---- ---- ---- ---- 334.70 -9.50 344.20 2375 ---- ---- ---- ---- 338.60 -9.50 348.10 2380 ---- ---- ---- ---- 342.50 -9.60 352.10 2385 ---- ---- ---- ---- 346.40 -9.60 356.00 2390 ---- ---- ---- ---- 350.40 -9.60 360.00 2395 ---- ---- ---- ---- 354.30 -9.70 364.00 2400 ---- ---- ---- ---- 358.30 -9.70 368.00 2405 ---- ---- ---- ---- 362.30 -9.70 372.00 2410 ---- ---- ---- ---- 366.30 -9.80 376.10 2415 ---- ---- ---- ---- 370.30 -9.80 380.10 2420 ---- ---- ---- ---- 374.30 -9.90 384.20 2425 ---- ---- ---- ---- 378.30 -9.90 388.20 2430 ---- ---- ---- ---- 382.30 -10.00 392.30 2435 ---- ---- ---- ---- 386.40 -10.00 396.40 2440 ---- ---- ---- ---- 390.40 -10.10 400.50 2450 ---- ---- ---- ---- 398.60 -10.20 408.80 2460 ---- ---- ---- ---- 406.80 -10.20 417.00 2470 ---- ---- ---- ---- 415.00 -10.40 425.40 2475 ---- ---- ---- ---- 419.20 -10.30 429.50 2480 ---- ---- ---- ---- 423.30 -10.40 433.70 2490 ---- ---- ---- ---- 431.60 -10.50 442.10 2500 ---- ---- ---- ---- 440.00 -10.60 450.60 2510 ---- ---- ---- ---- 448.40 -10.60 459.00 2520 ---- ---- ---- ---- 456.90 -10.60 467.50 2525 ---- ---- ---- ---- 461.10 -10.70 471.80 2530 ---- ---- ---- ---- 465.30 -10.80 476.10 2550 ---- ---- ---- ---- 482.40 -10.90 493.30 2575 ---- ---- ---- ---- 503.90 -11.10 515.00 2600 ---- ---- ---- ---- 525.60 -11.20 536.80 2625 ---- ---- ---- ---- 547.50 -11.40 558.90 2650 ---- ---- ---- ---- 569.60 -11.50 581.10 2675 ---- ---- ---- ---- 591.80 -11.70 603.50 2700 ---- ---- ---- ---- 614.20 -11.80 626.00 2725 ---- ---- ---- ---- 636.80 -11.90 648.70 2750 ---- ---- ---- ---- 659.50 -12.00 671.50 2775 ---- ---- ---- ---- 682.30 -12.20 694.50 2800 ---- ---- ---- ---- 705.30 -12.20 717.50 2825 ---- ---- ---- ---- 728.30 -12.40 740.70 2850 ---- ---- ---- ---- 751.50 -12.50 764.00 2875 ---- ---- ---- ---- 774.80 -12.60 787.40 2900 ---- ---- ---- ---- 798.20 -12.70 810.90 2925 ---- ---- ---- ---- 821.70 -12.80 834.50 2950 ---- ---- ---- ---- 845.30 -12.90 858.20 2975 ---- ---- ---- ---- 869.00 -12.90 881.90 3000 ---- ---- ---- ---- 892.80 -13.00 905.80 3100 ---- ---- ---- ---- 988.60 -13.20 1001.80 3200 ---- ---- ---- ---- 1085.40 -13.50 1098.90 3300 ---- ---- ---- ---- 1183.10 -13.70 1196.80 3400 ---- ---- ---- ---- 1281.40 -13.90 1295.30 3500 ---- ---- ---- ---- 1380.40 -14.00 1394.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.00 -.20 4.20 1100 ---- ---- ---- ---- 4.50 -.30 4.80 1125 ---- ---- ---- ---- 5.10 -.30 5.40 1150 ---- ---- ---- ---- 5.70 -.30 6.00 1175 ---- ---- ---- ---- 6.40 -.30 6.70 1200 ---- ---- ---- ---- 7.20 -.30 7.50 1225 ---- ---- ---- ---- 8.00 -.40 8.40 1250 ---- ---- ---- ---- 8.90 -.40 9.30 1270 ---- ---- ---- ---- 9.60 -.50 10.10 1275 ---- ---- ---- ---- 9.80 -.50 10.30 1280 ---- ---- ---- ---- 10.00 -.50 10.50 1290 ---- ---- ---- ---- 10.40 -.60 11.00 1300 ---- ---- ---- ---- 10.90 -.50 11.40 1310 ---- ---- ---- ---- 11.30 -.60 11.90 1320 ---- ---- ---- ---- 11.80 -.60 12.40 1325 ---- ---- ---- ---- 12.00 -.60 12.60 1330 ---- ---- ---- ---- 12.20 -.70 12.90 1340 ---- ---- ---- ---- 12.70 -.70 13.40 1350 ---- ---- ---- ---- 13.20 -.70 13.90 1360 ---- ---- ---- ---- 13.70 -.70 14.40 1370 ---- ---- ---- ---- 14.30 -.70 15.00 1375 ---- ---- ---- ---- 14.50 -.80 15.30 1380 ---- ---- ---- ---- 14.80 -.80 15.60 1385 ---- ---- ---- ---- 15.10 -.80 15.90 1390 ---- ---- ---- ---- 15.40 -.80 16.20 1395 ---- ---- ---- ---- 15.70 -.80 16.50 1400 ---- ---- ---- ---- 15.90 -.90 16.80 1405 ---- ---- ---- ---- 16.20 -.90 17.10 1410 ---- ---- ---- ---- 16.50 -.90 17.40 1415 ---- ---- ---- ---- 16.80 -.90 17.70 1420 ---- ---- ---- ---- 17.20 -.80 18.00 1425 ---- ---- ---- ---- 17.50 -.90 18.40 1430 ---- ---- ---- ---- 17.80 -.90 18.70 1435 ---- ---- ---- ---- 18.10 -.90 19.00 1440 ---- ---- ---- ---- 18.40 -1.00 19.40 1445 ---- ---- ---- ---- 18.80 -.90 19.70 1450 ---- ---- ---- ---- 19.10 -1.00 20.10 1455 ---- ---- ---- ---- 19.50 -.90 20.40 1460 ---- ---- ---- ---- 19.80 -1.00 20.80 1465 ---- ---- ---- ---- 20.20 -1.00 21.20 1470 ---- ---- ---- ---- 20.50 -1.00 21.50 1475 ---- ---- ---- ---- 20.90 -1.00 21.90 1480 ---- ---- ---- ---- 21.20 -1.10 22.30 1485 ---- ---- ---- ---- 21.60 -1.10 22.70 1490 ---- ---- ---- ---- 22.00 -1.10 23.10 1495 ---- ---- ---- ---- 22.40 -1.10 23.50 1500 ---- ---- ---- ---- 22.80 -1.10 23.90 1505 ---- ---- ---- ---- 23.20 -1.10 24.30 1510 ---- ---- ---- ---- 23.50 -1.20 24.70 1515 ---- ---- ---- ---- 24.00 -1.20 25.20 1520 ---- ---- ---- ---- 24.40 -1.20 25.60 1525 ---- ---- ---- ---- 24.80 -1.20 26.00 1530 ---- ---- ---- ---- 25.20 -1.30 26.50 1535 ---- ---- ---- ---- 25.60 -1.30 26.90 1540 ---- ---- ---- ---- 26.10 -1.30 27.40 1545 ---- ---- ---- ---- 26.50 -1.30 27.80 1550 ---- ---- ---- ---- 26.90 -1.40 28.30 1555 ---- ---- ---- ---- 27.40 -1.40 28.80 1560 ---- ---- ---- ---- 27.90 -1.30 29.20 1565 ---- ---- ---- ---- 28.30 -1.40 29.70 1570 ---- ---- ---- ---- 28.80 -1.40 30.20 1575 ---- ---- ---- ---- 29.30 -1.40 30.70 1580 ---- ---- ---- ---- 29.80 -1.40 31.20 1585 ---- ---- ---- ---- 30.20 -1.50 31.70 1590 ---- ---- ---- ---- 30.70 -1.60 32.30 1595 ---- ---- ---- ---- 31.20 -1.60 32.80 1600 ---- ---- ---- ---- 31.70 -1.60 33.30 1605 ---- ---- ---- ---- 32.30 -1.60 33.90 1610 ---- ---- ---- ---- 32.80 -1.60 34.40 1615 ---- ---- ---- ---- 33.30 -1.70 35.00 1620 ---- ---- ---- ---- 33.90 -1.60 35.50 1625 ---- ---- ---- ---- 34.40 -1.70 36.10 1630 ---- ---- ---- ---- 35.00 -1.70 36.70 1635 ---- ---- ---- ---- 35.50 -1.80 37.30 1640 ---- ---- ---- ---- 36.10 -1.80 37.90 1645 ---- ---- ---- ---- 36.60 -1.90 38.50 1650 ---- ---- ---- ---- 37.20 -1.90 39.10 1655 ---- ---- ---- ---- 37.80 -1.90 39.70 1660 ---- ---- ---- ---- 38.40 -1.90 40.30 1665 ---- ---- ---- ---- 39.00 -1.90 40.90 1670 ---- ---- ---- ---- 39.60 -2.00 41.60 1675 ---- ---- ---- ---- 40.30 -1.90 42.20 1680 ---- ---- ---- ---- 40.90 -2.00 42.90 1685 ---- ---- ---- ---- 41.50 -2.10 43.60 1690 ---- ---- ---- ---- 42.20 -2.00 44.20 1695 ---- ---- ---- ---- 42.80 -2.10 44.90 1700 ---- ---- ---- ---- 43.50 -2.10 45.60 1705 ---- ---- ---- ---- 44.20 -2.10 46.30 1710 ---- ---- ---- ---- 44.80 -2.20 47.00 1715 ---- ---- ---- ---- 45.50 -2.30 47.80 1720 ---- ---- ---- ---- 46.20 -2.30 48.50 1725 ---- ---- ---- ---- 47.00 -2.30 49.30 1730 ---- ---- ---- ---- 47.70 -2.30 50.00 1735 ---- ---- ---- ---- 48.40 -2.40 50.80 1740 ---- ---- ---- ---- 49.20 -2.40 51.60 1745 ---- ---- ---- ---- 49.90 -2.50 52.40 1750 ---- ---- ---- ---- 50.70 -2.50 53.20 1755 ---- ---- ---- ---- 51.50 -2.50 54.00 1760 ---- ---- ---- ---- 52.30 -2.50 54.80 1765 ---- ---- ---- ---- 53.10 -2.60 55.70 1770 ---- ---- ---- ---- 53.90 -2.60 56.50 1775 ---- ---- ---- ---- 54.70 -2.70 57.40 1780 ---- ---- ---- ---- 55.60 -2.70 58.30 1785 ---- ---- ---- ---- 56.50 -2.70 59.20 1790 ---- ---- ---- ---- 57.30 -2.80 60.10 1795 ---- ---- ---- ---- 58.20 -2.80 61.00 1800 ---- ---- ---- ---- 59.10 -2.90 62.00 1805 ---- ---- ---- ---- 60.10 -2.90 63.00 1810 ---- ---- ---- ---- 61.00 -2.90 63.90 1815 ---- ---- ---- ---- 62.00 -3.00 65.00 1820 ---- ---- ---- ---- 63.00 -3.00 66.00 1825 ---- ---- ---- ---- 64.00 -3.00 67.00 1830 ---- ---- ---- ---- 65.00 -3.10 68.10 1835 ---- ---- ---- ---- 66.10 -3.10 69.20 1840 ---- ---- ---- ---- 67.10 -3.20 70.30 1845 ---- ---- ---- ---- 68.20 -3.30 71.50 1850 ---- ---- ---- ---- 69.40 -3.20 72.60 1855 ---- ---- ---- ---- 70.50 -3.30 73.80 1860 ---- ---- ---- ---- 71.70 -3.30 75.00 1865 ---- ---- ---- ---- 72.90 -3.40 76.30 1870 ---- ---- ---- ---- 74.10 -3.40 77.50 1875 ---- ---- ---- ---- 75.30 -3.50 78.80 1880 ---- ---- ---- ---- 76.60 -3.60 80.20 1885 ---- ---- ---- ---- 77.90 -3.60 81.50 1890 ---- ---- ---- ---- 79.20 -3.70 82.90 1895 ---- ---- ---- ---- 80.60 -3.70 84.30 1900 ---- ---- ---- ---- 82.00 -3.70 85.70 1905 ---- ---- ---- ---- 83.40 -3.80 87.20 1910 ---- ---- ---- ---- 84.80 -3.90 88.70 1915 ---- ---- ---- ---- 86.30 -3.90 90.20 1920 ---- ---- ---- ---- 87.80 -3.90 91.70 1925 ---- ---- ---- ---- 89.30 -4.00 93.30 1930 ---- ---- ---- ---- 90.80 -4.10 94.90 1935 ---- ---- ---- ---- 92.30 -4.20 96.50 1940 ---- ---- ---- ---- 93.90 -4.20 98.10 1945 ---- ---- ---- ---- 95.50 -4.30 99.80 1950 ---- ---- ---- ---- 97.20 -4.20 101.40 1955 ---- ---- ---- ---- 98.80 -4.30 103.10 1960 ---- ---- ---- ---- 100.50 -4.40 104.90 1965 ---- ---- ---- ---- 102.20 -4.40 106.60 1970 ---- ---- ---- ---- 103.90 -4.50 108.40 1975 ---- ---- ---- ---- 105.70 -4.50 110.20 1980 ---- ---- ---- ---- 107.40 -4.60 112.00 1985 ---- ---- ---- ---- 109.20 -4.70 113.90 1990 ---- ---- ---- ---- 111.10 -4.70 115.80 1995 ---- ---- ---- ---- 112.90 -4.80 117.70 2000 ---- ---- ---- ---- 114.80 -4.90 119.70 2005 ---- ---- ---- ---- 116.70 -4.90 121.60 2010 ---- ---- ---- ---- 118.70 -4.90 123.60 2015 ---- ---- ---- ---- 120.70 -5.00 125.70 2020 ---- ---- ---- ---- 122.70 -5.10 127.80 2025 ---- ---- ---- ---- 124.70 -5.20 129.90 2030 ---- ---- ---- ---- 126.80 -5.20 132.00 2035 ---- ---- ---- ---- 128.90 -5.30 134.20 2040 ---- ---- ---- ---- 131.10 -5.30 136.40 2045 ---- ---- ---- ---- 133.30 -5.40 138.70 2050 ---- ---- ---- ---- 135.50 -5.50 141.00 2055 ---- ---- ---- ---- 137.80 -5.50 143.30 2060 ---- ---- ---- ---- 140.10 -5.50 145.60 2065 ---- ---- ---- ---- 142.40 -5.60 148.00 2070 ---- ---- ---- ---- 144.70 -5.70 150.40 2075 ---- ---- ---- ---- 147.10 -5.80 152.90 2080 ---- ---- ---- ---- 149.50 -5.80 155.30 2085 ---- ---- ---- ---- 152.00 -5.80 157.80 2090 ---- ---- ---- ---- 154.40 -6.00 160.40 2095 ---- ---- ---- ---- 156.90 -6.00 162.90 2100 ---- ---- ---- ---- 159.40 -6.10 165.50 2105 ---- ---- ---- ---- 162.00 -6.10 168.10 2110 ---- ---- ---- ---- 164.60 -6.20 170.80 2115 ---- ---- ---- ---- 167.20 -6.20 173.40 2120 ---- ---- ---- ---- 169.80 -6.30 176.10 2125 ---- ---- ---- ---- 172.50 -6.40 178.90 2130 ---- ---- ---- ---- 175.20 -6.40 181.60 2135 ---- ---- ---- ---- 177.90 -6.50 184.40 2140 ---- ---- ---- ---- 180.70 -6.50 187.20 2145 ---- ---- ---- ---- 183.50 -6.60 190.10 2150 ---- ---- ---- ---- 186.30 -6.70 193.00 2155 ---- ---- ---- ---- 189.20 -6.70 195.90 2160 ---- ---- ---- ---- 192.00 -6.80 198.80 2165 ---- ---- ---- ---- 194.90 -6.90 201.80 2170 ---- ---- ---- ---- 197.90 -6.90 204.80 2175 ---- ---- ---- ---- 200.90 -6.90 207.80 2180 ---- ---- ---- ---- 203.80 -7.10 210.90 2185 ---- ---- ---- ---- 206.90 -7.00 213.90 2190 ---- ---- ---- ---- 209.90 -7.10 217.00 2195 ---- ---- ---- ---- 213.00 -7.20 220.20 2200 ---- ---- ---- ---- 216.10 -7.20 223.30 2205 ---- ---- ---- ---- 219.20 -7.30 226.50 2210 ---- ---- ---- ---- 222.40 -7.40 229.80 2215 ---- ---- ---- ---- 225.60 -7.40 233.00 2220 ---- ---- ---- ---- 228.80 -7.50 236.30 2225 ---- ---- ---- ---- 232.00 -7.60 239.60 2230 ---- ---- ---- ---- 235.30 -7.60 242.90 2235 ---- ---- ---- ---- 238.60 -7.60 246.20 2240 ---- ---- ---- ---- 241.90 -7.70 249.60 2245 ---- ---- ---- ---- 245.20 -7.80 253.00 2250 ---- ---- ---- ---- 248.60 -7.80 256.40 2255 ---- ---- ---- ---- 252.00 -7.80 259.80 2260 ---- ---- ---- ---- 255.40 -7.80 263.20 2265 ---- ---- ---- ---- 258.80 -7.90 266.70 2270 ---- ---- ---- ---- 262.20 -8.00 270.20 2275 ---- ---- ---- ---- 265.70 -8.00 273.70 2280 ---- ---- ---- ---- 269.20 -8.10 277.30 2285 ---- ---- ---- ---- 272.60 -8.20 280.80 2290 ---- ---- ---- ---- 276.20 -8.20 284.40 2295 ---- ---- ---- ---- 279.70 -8.30 288.00 2300 ---- ---- ---- ---- 283.30 -8.30 291.60 2305 ---- ---- ---- ---- 286.80 -8.40 295.20 2310 ---- ---- ---- ---- 290.40 -8.40 298.80 2315 ---- ---- ---- ---- 294.00 -8.50 302.50 2320 ---- ---- ---- ---- 297.60 -8.50 306.10 2325 ---- ---- ---- ---- 301.30 -8.50 309.80 2330 ---- ---- ---- ---- 304.90 -8.60 313.50 2335 ---- ---- ---- ---- 308.60 -8.70 317.30 2340 ---- ---- ---- ---- 312.30 -8.70 321.00 2345 ---- ---- ---- ---- 316.00 -8.70 324.70 2350 ---- ---- ---- ---- 319.70 -8.80 328.50 2355 ---- ---- ---- ---- 323.40 -8.90 332.30 2360 ---- ---- ---- ---- 327.20 -8.90 336.10 2365 ---- ---- ---- ---- 330.90 -9.00 339.90 2370 ---- ---- ---- ---- 334.70 -9.00 343.70 2375 ---- ---- ---- ---- 338.50 -9.00 347.50 2380 ---- ---- ---- ---- 342.30 -9.10 351.40 2385 ---- ---- ---- ---- 346.10 -9.10 355.20 2390 ---- ---- ---- ---- 349.90 -9.20 359.10 2395 ---- ---- ---- ---- 353.80 -9.10 362.90 2400 ---- ---- ---- ---- 357.60 -9.20 366.80 2405 ---- ---- ---- ---- 361.50 -9.20 370.70 2410 ---- ---- ---- ---- 365.30 -9.40 374.70 2415 ---- ---- ---- ---- 369.20 -9.40 378.60 2420 ---- ---- ---- ---- 373.10 -9.40 382.50 2425 ---- ---- ---- ---- 377.00 -9.50 386.50 2430 ---- ---- ---- ---- 380.90 -9.50 390.40 2435 ---- ---- ---- ---- 384.90 -9.50 394.40 2440 ---- ---- ---- ---- 388.80 -9.60 398.40 2445 ---- ---- ---- ---- 392.80 -9.60 402.40 2450 ---- ---- ---- ---- 396.70 -9.70 406.40 2455 ---- ---- ---- ---- 400.70 -9.70 410.40 2460 ---- ---- ---- ---- 404.70 -9.70 414.40 2470 ---- ---- ---- ---- 412.70 -9.80 422.50 2475 ---- ---- ---- ---- 416.70 -9.80 426.50 2480 ---- ---- ---- ---- 420.70 -9.90 430.60 2490 ---- ---- ---- ---- 428.80 -10.00 438.80 2500 ---- ---- ---- ---- 436.90 -10.00 446.90 2510 ---- ---- ---- ---- 445.10 -10.10 455.20 2520 ---- ---- ---- ---- 453.30 -10.20 463.50 2525 ---- ---- ---- ---- 457.40 -10.20 467.60 2530 ---- ---- ---- ---- 461.50 -10.30 471.80 2540 ---- ---- ---- ---- 469.80 -10.30 480.10 2550 ---- ---- ---- ---- 478.10 -10.40 488.50 2560 ---- ---- ---- ---- 486.40 -10.50 496.90 2575 ---- ---- ---- ---- 499.00 -10.60 509.60 2600 ---- ---- ---- ---- 520.10 -10.70 530.80 2625 ---- ---- ---- ---- 541.40 -10.90 552.30 2650 ---- ---- ---- ---- 562.90 -11.10 574.00 2675 ---- ---- ---- ---- 584.60 -11.20 595.80 2700 ---- ---- ---- ---- 606.50 -11.30 617.80 2725 ---- ---- ---- ---- 628.50 -11.40 639.90 2750 ---- ---- ---- ---- 650.60 -11.60 662.20 3500 ---- ---- ---- ---- 1358.80 -13.70 1372.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 18.50 -.80 19.30 1350 ---- ---- ---- ---- 20.10 -.90 21.00 1375 ---- ---- ---- ---- 21.80 -1.00 22.80 1400 ---- ---- ---- ---- 23.60 -1.00 24.60 1425 ---- ---- ---- ---- 25.50 -1.10 26.60 1450 ---- ---- ---- ---- 27.60 -1.10 28.70 1475 ---- ---- ---- ---- 29.70 -1.30 31.00 1500 ---- ---- ---- ---- 32.00 -1.40 33.40 1520 ---- ---- ---- ---- 33.90 -1.50 35.40 1525 ---- ---- ---- ---- 34.40 -1.50 35.90 1530 ---- ---- ---- ---- 34.90 -1.50 36.40 1540 ---- ---- ---- ---- 35.90 -1.60 37.50 1550 ---- ---- ---- ---- 37.00 -1.50 38.50 1560 ---- ---- ---- ---- 38.00 -1.60 39.60 1570 ---- ---- ---- ---- 39.10 -1.70 40.80 1575 ---- ---- ---- ---- 39.70 -1.60 41.30 1580 ---- ---- ---- ---- 40.20 -1.70 41.90 1590 ---- ---- ---- ---- 41.40 -1.70 43.10 1600 ---- ---- ---- ---- 42.50 -1.80 44.30 1610 ---- ---- ---- ---- 43.70 -1.90 45.60 1615 ---- ---- ---- ---- 44.30 -1.90 46.20 1620 ---- ---- ---- ---- 44.90 -1.90 46.80 1625 ---- ---- ---- ---- 45.50 -2.00 47.50 1630 ---- ---- ---- ---- 46.20 -1.90 48.10 1635 ---- ---- ---- ---- 46.80 -2.00 48.80 1640 ---- ---- ---- ---- 47.40 -2.00 49.40 1645 ---- ---- ---- ---- 48.10 -2.00 50.10 1650 ---- ---- ---- ---- 48.70 -2.10 50.80 1655 ---- ---- ---- ---- 49.40 -2.10 51.50 1660 ---- ---- ---- ---- 50.00 -2.20 52.20 1665 ---- ---- ---- ---- 50.70 -2.20 52.90 1670 ---- ---- ---- ---- 51.40 -2.20 53.60 1675 ---- ---- ---- ---- 52.10 -2.20 54.30 1680 ---- ---- ---- ---- 52.80 -2.20 55.00 1685 ---- ---- ---- ---- 53.50 -2.20 55.70 1690 ---- ---- ---- ---- 54.20 -2.30 56.50 1695 ---- ---- ---- ---- 54.90 -2.30 57.20 1700 ---- ---- ---- ---- 55.60 -2.40 58.00 1705 ---- ---- ---- ---- 56.40 -2.30 58.70 1710 ---- ---- ---- ---- 57.10 -2.40 59.50 1715 ---- ---- ---- ---- 57.90 -2.40 60.30 1720 ---- ---- ---- ---- 58.60 -2.50 61.10 1725 ---- ---- ---- ---- 59.40 -2.50 61.90 1730 ---- ---- ---- ---- 60.20 -2.50 62.70 1735 ---- ---- ---- ---- 61.00 -2.50 63.50 1740 ---- ---- ---- ---- 61.80 -2.60 64.40 1745 ---- ---- ---- ---- 62.60 -2.60 65.20 1750 ---- ---- ---- ---- 63.40 -2.70 66.10 1755 ---- ---- ---- ---- 64.20 -2.70 66.90 1760 ---- ---- ---- ---- 65.10 -2.70 67.80 1765 ---- ---- ---- ---- 65.90 -2.80 68.70 1770 ---- ---- ---- ---- 66.80 -2.80 69.60 1775 ---- ---- ---- ---- 67.70 -2.80 70.50 1780 ---- ---- ---- ---- 68.60 -2.90 71.50 1785 ---- ---- ---- ---- 69.50 -2.90 72.40 1790 ---- ---- ---- ---- 70.40 -2.90 73.30 1795 ---- ---- ---- ---- 71.30 -3.00 74.30 1800 ---- ---- ---- ---- 72.30 -3.00 75.30 1805 ---- ---- ---- ---- 73.30 -3.00 76.30 1810 ---- ---- ---- ---- 74.20 -3.10 77.30 1815 ---- ---- ---- ---- 75.20 -3.20 78.40 1820 ---- ---- ---- ---- 76.20 -3.20 79.40 1825 ---- ---- ---- ---- 77.30 -3.20 80.50 1830 ---- ---- ---- ---- 78.30 -3.30 81.60 1835 ---- ---- ---- ---- 79.40 -3.30 82.70 1840 ---- ---- ---- ---- 80.50 -3.30 83.80 1845 ---- ---- ---- ---- 81.60 -3.40 85.00 1850 ---- ---- ---- ---- 82.70 -3.40 86.10 1855 ---- ---- ---- ---- 83.90 -3.40 87.30 1860 ---- ---- ---- ---- 85.10 -3.50 88.60 1865 ---- ---- ---- ---- 86.30 -3.50 89.80 1870 ---- ---- ---- ---- 87.50 -3.60 91.10 1875 ---- ---- ---- ---- 88.80 -3.60 92.40 1880 ---- ---- ---- ---- 90.00 -3.70 93.70 1885 ---- ---- ---- ---- 91.30 -3.80 95.10 1890 ---- ---- ---- ---- 92.70 -3.70 96.40 1895 ---- ---- ---- ---- 94.00 -3.80 97.80 1900 ---- ---- ---- ---- 95.40 -3.90 99.30 1905 ---- ---- ---- ---- 96.80 -3.90 100.70 1910 ---- ---- ---- ---- 98.30 -3.90 102.20 1915 ---- ---- ---- ---- 99.70 -4.00 103.70 1920 ---- ---- ---- ---- 101.20 -4.10 105.30 1925 ---- ---- ---- ---- 102.70 -4.10 106.80 1930 ---- ---- ---- ---- 104.30 -4.10 108.40 1935 ---- ---- ---- ---- 105.90 -4.10 110.00 1940 ---- ---- ---- ---- 107.40 -4.30 111.70 1945 ---- ---- ---- ---- 109.10 -4.20 113.30 1950 ---- ---- ---- ---- 110.70 -4.30 115.00 1955 ---- ---- ---- ---- 112.30 -4.40 116.70 1960 ---- ---- ---- ---- 114.00 -4.50 118.50 1965 ---- ---- ---- ---- 115.70 -4.50 120.20 1970 ---- ---- ---- ---- 117.50 -4.50 122.00 1975 ---- ---- ---- ---- 119.20 -4.60 123.80 1980 ---- ---- ---- ---- 121.00 -4.60 125.60 1985 ---- ---- ---- ---- 122.80 -4.70 127.50 1990 ---- ---- ---- ---- 124.60 -4.70 129.30 1995 ---- ---- ---- ---- 126.40 -4.80 131.20 2000 ---- ---- ---- ---- 128.30 -4.90 133.20 2005 ---- ---- ---- ---- 130.20 -4.90 135.10 2010 ---- ---- ---- ---- 132.10 -5.00 137.10 2015 ---- ---- ---- ---- 134.10 -5.00 139.10 2020 ---- ---- ---- ---- 136.10 -5.00 141.10 2025 ---- ---- ---- ---- 138.10 -5.10 143.20 2030 ---- ---- ---- ---- 140.10 -5.20 145.30 2035 ---- ---- ---- ---- 142.20 -5.20 147.40 2040 ---- ---- ---- ---- 144.30 -5.30 149.60 2045 ---- ---- ---- ---- 146.50 -5.30 151.80 2050 ---- ---- ---- ---- 148.60 -5.40 154.00 2055 ---- ---- ---- ---- 150.90 -5.40 156.30 2060 ---- ---- ---- ---- 153.10 -5.50 158.60 2065 ---- ---- ---- ---- 155.40 -5.50 160.90 2070 ---- ---- ---- ---- 157.70 -5.60 163.30 2075 ---- ---- ---- ---- 160.10 -5.60 165.70 2080 ---- ---- ---- ---- 162.40 -5.70 168.10 2085 ---- ---- ---- ---- 164.80 -5.80 170.60 2090 ---- ---- ---- ---- 167.30 -5.80 173.10 2095 ---- ---- ---- ---- 169.70 -5.90 175.60 2100 ---- ---- ---- ---- 172.20 -5.90 178.10 2105 ---- ---- ---- ---- 174.70 -6.00 180.70 2110 ---- ---- ---- ---- 177.20 -6.10 183.30 2115 ---- ---- ---- ---- 179.80 -6.10 185.90 2120 ---- ---- ---- ---- 182.40 -6.20 188.60 2125 ---- ---- ---- ---- 185.00 -6.20 191.20 2130 ---- ---- ---- ---- 187.70 -6.20 193.90 2135 ---- ---- ---- ---- 190.40 -6.30 196.70 2140 ---- ---- ---- ---- 193.10 -6.30 199.40 2145 ---- ---- ---- ---- 195.80 -6.40 202.20 2150 ---- ---- ---- ---- 198.60 -6.50 205.10 2155 ---- ---- ---- ---- 201.40 -6.50 207.90 2160 ---- ---- ---- ---- 204.20 -6.60 210.80 2165 ---- ---- ---- ---- 207.00 -6.70 213.70 2170 ---- ---- ---- ---- 209.90 -6.70 216.60 2175 ---- ---- ---- ---- 212.80 -6.80 219.60 2180 ---- ---- ---- ---- 215.80 -6.80 222.60 2185 ---- ---- ---- ---- 218.70 -6.90 225.60 2190 ---- ---- ---- ---- 221.70 -6.90 228.60 2195 ---- ---- ---- ---- 224.70 -7.00 231.70 2200 ---- ---- ---- ---- 227.80 -7.00 234.80 2205 ---- ---- ---- ---- 230.90 -7.00 237.90 2210 ---- ---- ---- ---- 234.00 -7.10 241.10 2215 ---- ---- ---- ---- 237.10 -7.20 244.30 2220 ---- ---- ---- ---- 240.20 -7.30 247.50 2225 ---- ---- ---- ---- 243.40 -7.30 250.70 2230 ---- ---- ---- ---- 246.60 -7.40 254.00 2235 ---- ---- ---- ---- 249.80 -7.40 257.20 2240 ---- ---- ---- ---- 253.10 -7.40 260.50 2245 ---- ---- ---- ---- 256.40 -7.50 263.90 2250 ---- ---- ---- ---- 259.70 -7.50 267.20 2255 ---- ---- ---- ---- 263.00 -7.60 270.60 2260 ---- ---- ---- ---- 266.30 -7.70 274.00 2265 ---- ---- ---- ---- 269.70 -7.70 277.40 2270 ---- ---- ---- ---- 273.10 -7.70 280.80 2275 ---- ---- ---- ---- 276.50 -7.80 284.30 2280 ---- ---- ---- ---- 279.90 -7.80 287.70 2285 ---- ---- ---- ---- 283.30 -7.90 291.20 2290 ---- ---- ---- ---- 286.80 -7.90 294.70 2295 ---- ---- ---- ---- 290.30 -8.00 298.30 2300 ---- ---- ---- ---- 293.80 -8.00 301.80 2305 ---- ---- ---- ---- 297.30 -8.10 305.40 2310 ---- ---- ---- ---- 300.80 -8.10 308.90 2315 ---- ---- ---- ---- 304.40 -8.10 312.50 2320 ---- ---- ---- ---- 307.90 -8.20 316.10 2325 ---- ---- ---- ---- 311.50 -8.30 319.80 2330 ---- ---- ---- ---- 315.10 -8.30 323.40 2335 ---- ---- ---- ---- 318.70 -8.40 327.10 2340 ---- ---- ---- ---- 322.30 -8.40 330.70 2345 ---- ---- ---- ---- 326.00 -8.40 334.40 2350 ---- ---- ---- ---- 329.70 -8.40 338.10 2355 ---- ---- ---- ---- 333.30 -8.60 341.90 2360 ---- ---- ---- ---- 337.00 -8.60 345.60 2365 ---- ---- ---- ---- 340.70 -8.70 349.40 2370 ---- ---- ---- ---- 344.40 -8.70 353.10 2375 ---- ---- ---- ---- 348.20 -8.70 356.90 2380 ---- ---- ---- ---- 351.90 -8.80 360.70 2385 ---- ---- ---- ---- 355.70 -8.80 364.50 2390 ---- ---- ---- ---- 359.50 -8.80 368.30 2395 ---- ---- ---- ---- 363.30 -8.80 372.10 2400 ---- ---- ---- ---- 367.10 -8.90 376.00 2405 ---- ---- ---- ---- 370.90 -8.90 379.80 2410 ---- ---- ---- ---- 374.70 -9.00 383.70 2415 ---- ---- ---- ---- 378.50 -9.10 387.60 2420 ---- ---- ---- ---- 382.40 -9.10 391.50 2425 ---- ---- ---- ---- 386.20 -9.20 395.40 2430 ---- ---- ---- ---- 390.10 -9.20 399.30 2435 ---- ---- ---- ---- 394.00 -9.20 403.20 2440 ---- ---- ---- ---- 397.90 -9.20 407.10 2445 ---- ---- ---- ---- 401.80 -9.30 411.10 2450 ---- ---- ---- ---- 405.70 -9.30 415.00 2455 ---- ---- ---- ---- 409.60 -9.40 419.00 2460 ---- ---- ---- ---- 413.60 -9.40 423.00 2465 ---- ---- ---- ---- 417.50 -9.50 427.00 2470 ---- ---- ---- ---- 421.50 -9.50 431.00 2475 ---- ---- ---- ---- 425.50 -9.50 435.00 2480 ---- ---- ---- ---- 429.50 -9.50 439.00 2490 ---- ---- ---- ---- 437.40 -9.70 447.10 2500 ---- ---- ---- ---- 445.50 -9.70 455.20 2510 ---- ---- ---- ---- 453.50 -9.80 463.30 2520 ---- ---- ---- ---- 461.60 -9.90 471.50 2525 ---- ---- ---- ---- 465.70 -9.90 475.60 2530 ---- ---- ---- ---- 469.80 -9.90 479.70 2540 ---- ---- ---- ---- 477.90 -10.00 487.90 2550 ---- ---- ---- ---- 486.10 -10.10 496.20 2560 ---- ---- ---- ---- 494.40 -10.10 504.50 2570 ---- ---- ---- ---- 502.70 -10.10 512.80 2575 ---- ---- ---- ---- 506.80 -10.20 517.00 2600 ---- ---- ---- ---- 527.70 -10.30 538.00 2625 ---- ---- ---- ---- 548.70 -10.50 559.20 2650 ---- ---- ---- ---- 570.00 -10.60 580.60 2675 ---- ---- ---- ---- 591.40 -10.80 602.20 2700 ---- ---- ---- ---- 612.90 -11.00 623.90 2725 ---- ---- ---- ---- 634.60 -11.10 645.70 2750 ---- ---- ---- ---- 656.50 -11.20 667.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 26.60 -1.00 27.60 1375 ---- ---- ---- ---- 28.50 -1.10 29.60 1400 ---- ---- ---- ---- 30.60 -1.20 31.80 1425 ---- ---- ---- ---- 32.80 -1.20 34.00 1450 ---- ---- ---- ---- 35.10 -1.30 36.40 1475 ---- ---- ---- ---- 37.50 -1.40 38.90 1500 ---- ---- ---- ---- 40.00 -1.50 41.50 1525 ---- ---- ---- ---- 42.60 -1.60 44.20 1530 ---- ---- ---- ---- 43.20 -1.60 44.80 1540 ---- ---- ---- ---- 44.30 -1.60 45.90 1550 ---- ---- ---- ---- 45.40 -1.70 47.10 1560 ---- ---- ---- ---- 46.50 -1.80 48.30 1570 ---- ---- ---- ---- 47.70 -1.80 49.50 1575 ---- ---- ---- ---- 48.30 -1.80 50.10 1580 ---- ---- ---- ---- 48.90 -1.90 50.80 1590 ---- ---- ---- ---- 50.10 -1.90 52.00 1600 ---- ---- ---- ---- 51.40 -1.90 53.30 1610 ---- ---- ---- ---- 52.60 -2.00 54.60 1620 ---- ---- ---- ---- 53.90 -2.00 55.90 1625 ---- ---- ---- ---- 54.60 -2.00 56.60 1630 ---- ---- ---- ---- 55.20 -2.10 57.30 1635 ---- ---- ---- ---- 55.90 -2.10 58.00 1640 ---- ---- ---- ---- 56.50 -2.20 58.70 1645 ---- ---- ---- ---- 57.20 -2.20 59.40 1650 ---- ---- ---- ---- 57.90 -2.20 60.10 1655 ---- ---- ---- ---- 58.60 -2.20 60.80 1660 ---- ---- ---- ---- 59.30 -2.20 61.50 1665 ---- ---- ---- ---- 60.00 -2.30 62.30 1670 ---- ---- ---- ---- 60.70 -2.30 63.00 1675 ---- ---- ---- ---- 61.40 -2.30 63.70 1680 ---- ---- ---- ---- 62.10 -2.40 64.50 1685 ---- ---- ---- ---- 62.90 -2.30 65.20 1690 ---- ---- ---- ---- 63.60 -2.40 66.00 1695 ---- ---- ---- ---- 64.30 -2.50 66.80 1700 ---- ---- ---- ---- 65.10 -2.50 67.60 1705 ---- ---- ---- ---- 65.90 -2.40 68.30 1710 ---- ---- ---- ---- 66.60 -2.50 69.10 1715 ---- ---- ---- ---- 67.40 -2.50 69.90 1720 ---- ---- ---- ---- 68.20 -2.50 70.70 1725 ---- ---- ---- ---- 69.00 -2.60 71.60 1730 ---- ---- ---- ---- 69.70 -2.70 72.40 1735 ---- ---- ---- ---- 70.60 -2.60 73.20 1740 ---- ---- ---- ---- 71.40 -2.70 74.10 1745 ---- ---- ---- ---- 72.20 -2.70 74.90 1750 ---- ---- ---- ---- 73.00 -2.80 75.80 1755 ---- ---- ---- ---- 73.90 -2.70 76.60 1760 ---- ---- ---- ---- 74.70 -2.80 77.50 1765 ---- ---- ---- ---- 75.60 -2.80 78.40 1770 ---- ---- ---- ---- 76.40 -2.90 79.30 1775 ---- ---- ---- ---- 77.30 -2.90 80.20 1780 ---- ---- ---- ---- 78.20 -2.90 81.10 1785 ---- ---- ---- ---- 79.10 -3.00 82.10 1790 ---- ---- ---- ---- 80.00 -3.00 83.00 1795 ---- ---- ---- ---- 80.90 -3.10 84.00 1800 ---- ---- ---- ---- 81.90 -3.00 84.90 1805 ---- ---- ---- ---- 82.80 -3.10 85.90 1810 ---- ---- ---- ---- 83.80 -3.10 86.90 1815 ---- ---- ---- ---- 84.70 -3.20 87.90 1820 ---- ---- ---- ---- 85.70 -3.20 88.90 1825 ---- ---- ---- ---- 86.70 -3.30 90.00 1830 ---- ---- ---- ---- 87.70 -3.30 91.00 1835 ---- ---- ---- ---- 88.80 -3.30 92.10 1840 ---- ---- ---- ---- 89.80 -3.40 93.20 1845 ---- ---- ---- ---- 90.90 -3.40 94.30 1850 ---- ---- ---- ---- 92.00 -3.40 95.40 1855 ---- ---- ---- ---- 93.10 -3.40 96.50 1860 ---- ---- ---- ---- 94.20 -3.50 97.70 1865 ---- ---- ---- ---- 95.30 -3.60 98.90 1870 ---- ---- ---- ---- 96.50 -3.60 100.10 1875 ---- ---- ---- ---- 97.70 -3.60 101.30 1880 ---- ---- ---- ---- 98.90 -3.70 102.60 1885 ---- ---- ---- ---- 100.10 -3.70 103.80 1890 ---- ---- ---- ---- 101.40 -3.70 105.10 1895 ---- ---- ---- ---- 102.70 -3.80 106.50 1900 ---- ---- ---- ---- 104.00 -3.80 107.80 1905 ---- ---- ---- ---- 105.30 -3.90 109.20 1910 ---- ---- ---- ---- 106.70 -3.90 110.60 1915 ---- ---- ---- ---- 108.10 -3.90 112.00 1920 ---- ---- ---- ---- 109.50 -4.00 113.50 1925 ---- ---- ---- ---- 110.90 -4.10 115.00 1930 ---- ---- ---- ---- 112.40 -4.10 116.50 1935 ---- ---- ---- ---- 113.90 -4.10 118.00 1940 ---- ---- ---- ---- 115.40 -4.20 119.60 1945 ---- ---- ---- ---- 117.00 -4.20 121.20 1950 ---- ---- ---- ---- 118.50 -4.30 122.80 1955 ---- ---- ---- ---- 120.10 -4.30 124.40 1960 ---- ---- ---- ---- 121.70 -4.40 126.10 1965 ---- ---- ---- ---- 123.40 -4.40 127.80 1970 ---- ---- ---- ---- 125.00 -4.50 129.50 1975 ---- ---- ---- ---- 126.70 -4.50 131.20 1980 ---- ---- ---- ---- 128.40 -4.60 133.00 1985 ---- ---- ---- ---- 130.20 -4.60 134.80 1990 ---- ---- ---- ---- 131.90 -4.70 136.60 1995 ---- ---- ---- ---- 133.70 -4.70 138.40 2000 ---- ---- ---- ---- 135.50 -4.70 140.20 2005 ---- ---- ---- ---- 137.30 -4.80 142.10 2010 ---- ---- ---- ---- 139.20 -4.80 144.00 2015 ---- ---- ---- ---- 141.00 -4.90 145.90 2020 ---- ---- ---- ---- 142.90 -5.00 147.90 2025 ---- ---- ---- ---- 144.80 -5.00 149.80 2030 ---- ---- ---- ---- 146.80 -5.00 151.80 2035 ---- ---- ---- ---- 148.70 -5.10 153.80 2040 ---- ---- ---- ---- 150.70 -5.20 155.90 2045 ---- ---- ---- ---- 152.80 -5.10 157.90 2050 ---- ---- ---- ---- 154.80 -5.20 160.00 2055 ---- ---- ---- ---- 156.90 -5.30 162.20 2060 ---- ---- ---- ---- 159.00 -5.40 164.40 2065 ---- ---- ---- ---- 161.20 -5.40 166.60 2070 ---- ---- ---- ---- 163.40 -5.40 168.80 2075 ---- ---- ---- ---- 165.60 -5.50 171.10 2080 ---- ---- ---- ---- 167.80 -5.60 173.40 2085 ---- ---- ---- ---- 170.10 -5.60 175.70 2090 ---- ---- ---- ---- 172.50 -5.60 178.10 2095 ---- ---- ---- ---- 174.80 -5.70 180.50 2100 ---- ---- ---- ---- 177.20 -5.70 182.90 2105 ---- ---- ---- ---- 179.60 -5.80 185.40 2110 ---- ---- ---- ---- 182.10 -5.80 187.90 2115 ---- ---- ---- ---- 184.50 -5.90 190.40 2120 ---- ---- ---- ---- 187.00 -6.00 193.00 2125 ---- ---- ---- ---- 189.50 -6.00 195.50 2130 ---- ---- ---- ---- 192.10 -6.00 198.10 2135 ---- ---- ---- ---- 194.60 -6.20 200.80 2140 ---- ---- ---- ---- 197.20 -6.20 203.40 2145 ---- ---- ---- ---- 199.90 -6.20 206.10 2150 ---- ---- ---- ---- 202.50 -6.30 208.80 2155 ---- ---- ---- ---- 205.20 -6.30 211.50 2160 ---- ---- ---- ---- 207.90 -6.40 214.30 2165 ---- ---- ---- ---- 210.70 -6.40 217.10 2170 ---- ---- ---- ---- 213.40 -6.50 219.90 2175 ---- ---- ---- ---- 216.20 -6.50 222.70 2180 ---- ---- ---- ---- 219.00 -6.60 225.60 2185 ---- ---- ---- ---- 221.90 -6.60 228.50 2190 ---- ---- ---- ---- 224.80 -6.60 231.40 2195 ---- ---- ---- ---- 227.70 -6.70 234.40 2200 ---- ---- ---- ---- 230.60 -6.80 237.40 2205 ---- ---- ---- ---- 233.50 -6.90 240.40 2210 ---- ---- ---- ---- 236.50 -6.90 243.40 2215 ---- ---- ---- ---- 239.60 -6.90 246.50 2220 ---- ---- ---- ---- 242.60 -7.00 249.60 2225 ---- ---- ---- ---- 245.70 -7.00 252.70 2230 ---- ---- ---- ---- 248.80 -7.00 255.80 2235 ---- ---- ---- ---- 251.90 -7.10 259.00 2240 ---- ---- ---- ---- 255.00 -7.20 262.20 2245 ---- ---- ---- ---- 258.20 -7.20 265.40 2250 ---- ---- ---- ---- 261.40 -7.30 268.70 2255 ---- ---- ---- ---- 264.60 -7.30 271.90 2260 ---- ---- ---- ---- 267.90 -7.30 275.20 2265 ---- ---- ---- ---- 271.10 -7.50 278.60 2270 ---- ---- ---- ---- 274.40 -7.50 281.90 2275 ---- ---- ---- ---- 277.70 -7.60 285.30 2280 ---- ---- ---- ---- 281.10 -7.50 288.60 2285 ---- ---- ---- ---- 284.40 -7.60 292.00 2290 ---- ---- ---- ---- 287.80 -7.70 295.50 2295 ---- ---- ---- ---- 291.20 -7.70 298.90 2300 ---- ---- ---- ---- 294.60 -7.80 302.40 2305 ---- ---- ---- ---- 298.10 -7.70 305.80 2310 ---- ---- ---- ---- 301.50 -7.80 309.30 2315 ---- ---- ---- ---- 305.00 -7.90 312.90 2320 ---- ---- ---- ---- 308.50 -7.90 316.40 2325 ---- ---- ---- ---- 312.00 -8.00 320.00 2330 ---- ---- ---- ---- 315.50 -8.00 323.50 2335 ---- ---- ---- ---- 319.10 -8.00 327.10 2340 ---- ---- ---- ---- 322.60 -8.10 330.70 2345 ---- ---- ---- ---- 326.20 -8.10 334.30 2350 ---- ---- ---- ---- 329.80 -8.20 338.00 2355 ---- ---- ---- ---- 333.40 -8.20 341.60 2360 ---- ---- ---- ---- 337.00 -8.30 345.30 2365 ---- ---- ---- ---- 340.60 -8.40 349.00 2370 ---- ---- ---- ---- 344.30 -8.40 352.70 2375 ---- ---- ---- ---- 348.00 -8.40 356.40 2380 ---- ---- ---- ---- 351.60 -8.50 360.10 2385 ---- ---- ---- ---- 355.30 -8.50 363.80 2390 ---- ---- ---- ---- 359.00 -8.60 367.60 2395 ---- ---- ---- ---- 362.70 -8.60 371.30 2400 ---- ---- ---- ---- 366.50 -8.60 375.10 2405 ---- ---- ---- ---- 370.20 -8.70 378.90 2410 ---- ---- ---- ---- 374.00 -8.70 382.70 2415 ---- ---- ---- ---- 377.70 -8.80 386.50 2420 ---- ---- ---- ---- 381.50 -8.80 390.30 2425 ---- ---- ---- ---- 385.30 -8.80 394.10 2430 ---- ---- ---- ---- 389.10 -8.80 397.90 2435 ---- ---- ---- ---- 392.90 -8.90 401.80 2440 ---- ---- ---- ---- 396.70 -8.90 405.60 2445 ---- ---- ---- ---- 400.50 -9.00 409.50 2450 ---- ---- ---- ---- 404.40 -9.00 413.40 2455 ---- ---- ---- ---- 408.20 -9.10 417.30 2460 ---- ---- ---- ---- 412.10 -9.10 421.20 2465 ---- ---- ---- ---- 416.00 -9.10 425.10 2470 ---- ---- ---- ---- 419.80 -9.20 429.00 2475 ---- ---- ---- ---- 423.70 -9.20 432.90 2480 ---- ---- ---- ---- 427.60 -9.30 436.90 2485 ---- ---- ---- ---- 431.50 -9.30 440.80 2490 ---- ---- ---- ---- 435.50 -9.30 444.80 2495 ---- ---- ---- ---- 439.40 -9.30 448.70 2500 ---- ---- ---- ---- 443.30 -9.40 452.70 2510 ---- ---- ---- ---- 451.20 -9.50 460.70 2520 ---- ---- ---- ---- 459.20 -9.50 468.70 2525 ---- ---- ---- ---- 463.20 -9.50 472.70 2530 ---- ---- ---- ---- 467.10 -9.60 476.70 2540 ---- ---- ---- ---- 475.20 -9.60 484.80 2550 ---- ---- ---- ---- 483.20 -9.70 492.90 2560 ---- ---- ---- ---- 491.30 -9.80 501.10 2570 ---- ---- ---- ---- 499.40 -9.90 509.30 2575 ---- ---- ---- ---- 503.50 -9.90 513.40 2580 ---- ---- ---- ---- 507.50 -10.00 517.50 2590 ---- ---- ---- ---- 515.70 -10.00 525.70 2600 ---- ---- ---- ---- 523.90 -10.10 534.00 2625 ---- ---- ---- ---- 544.60 -10.20 554.80 2650 ---- ---- ---- ---- 565.40 -10.40 575.80 2675 ---- ---- ---- ---- 586.50 -10.50 597.00 2700 ---- ---- ---- ---- 607.70 -10.60 618.30 2725 ---- ---- ---- ---- 629.00 -10.80 639.80 2750 ---- ---- ---- ---- 650.50 -10.90 661.40 2775 ---- ---- ---- ---- 672.20 -11.00 683.20 2800 ---- ---- ---- ---- 693.90 -11.20 705.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 33.40 -1.20 34.60 1375 ---- ---- ---- ---- 35.70 -1.20 36.90 1400 ---- ---- ---- ---- 38.00 -1.30 39.30 1425 ---- ---- ---- ---- 40.40 -1.40 41.80 1450 ---- ---- ---- ---- 42.90 -1.50 44.40 1475 ---- ---- ---- ---- 45.50 -1.60 47.10 1500 ---- ---- ---- ---- 48.30 -1.60 49.90 1525 ---- ---- ---- ---- 51.10 -1.80 52.90 1550 ---- ---- ---- ---- 54.10 -1.90 56.00 1560 ---- ---- ---- ---- 55.30 -1.90 57.20 1570 ---- ---- ---- ---- 56.60 -1.90 58.50 1575 ---- ---- ---- ---- 57.20 -2.00 59.20 1580 ---- ---- ---- ---- 57.80 -2.00 59.80 1590 ---- ---- ---- ---- 59.10 -2.10 61.20 1600 ---- ---- ---- ---- 60.40 -2.10 62.50 1610 ---- ---- ---- ---- 61.80 -2.10 63.90 1620 ---- ---- ---- ---- 63.10 -2.20 65.30 1625 ---- ---- ---- ---- 63.80 -2.20 66.00 1630 ---- ---- ---- ---- 64.50 -2.20 66.70 1640 ---- ---- ---- ---- 65.90 -2.30 68.20 1650 ---- ---- ---- ---- 67.30 -2.40 69.70 1655 ---- ---- ---- ---- 68.10 -2.30 70.40 1660 ---- ---- ---- ---- 68.80 -2.40 71.20 1665 ---- ---- ---- ---- 69.50 -2.40 71.90 1670 ---- ---- ---- ---- 70.30 -2.40 72.70 1675 ---- ---- ---- ---- 71.00 -2.50 73.50 1680 ---- ---- ---- ---- 71.80 -2.40 74.20 1685 ---- ---- ---- ---- 72.50 -2.50 75.00 1690 ---- ---- ---- ---- 73.30 -2.50 75.80 1695 ---- ---- ---- ---- 74.00 -2.60 76.60 1700 ---- ---- ---- ---- 74.80 -2.60 77.40 1705 ---- ---- ---- ---- 75.60 -2.60 78.20 1710 ---- ---- ---- ---- 76.40 -2.60 79.00 1715 ---- ---- ---- ---- 77.20 -2.70 79.90 1720 ---- ---- ---- ---- 78.00 -2.70 80.70 1725 ---- ---- ---- ---- 78.80 -2.70 81.50 1730 ---- ---- ---- ---- 79.60 -2.80 82.40 1735 ---- ---- ---- ---- 80.40 -2.80 83.20 1740 ---- ---- ---- ---- 81.30 -2.80 84.10 1745 ---- ---- ---- ---- 82.10 -2.80 84.90 1750 ---- ---- ---- ---- 83.00 -2.80 85.80 1755 ---- ---- ---- ---- 83.80 -2.90 86.70 1760 ---- ---- ---- ---- 84.70 -2.90 87.60 1765 ---- ---- ---- ---- 85.50 -3.00 88.50 1770 ---- ---- ---- ---- 86.40 -3.00 89.40 1775 ---- ---- ---- ---- 87.30 -3.00 90.30 1780 ---- ---- ---- ---- 88.20 -3.10 91.30 1785 ---- ---- ---- ---- 89.10 -3.10 92.20 1790 ---- ---- ---- ---- 90.00 -3.20 93.20 1795 ---- ---- ---- ---- 91.00 -3.10 94.10 1800 ---- ---- ---- ---- 91.90 -3.20 95.10 1805 ---- ---- ---- ---- 92.90 -3.20 96.10 1810 ---- ---- ---- ---- 93.80 -3.30 97.10 1815 ---- ---- ---- ---- 94.80 -3.30 98.10 1820 ---- ---- ---- ---- 95.80 -3.30 99.10 1825 ---- ---- ---- ---- 96.80 -3.30 100.10 1830 ---- ---- ---- ---- 97.80 -3.30 101.10 1835 ---- ---- ---- ---- 98.80 -3.40 102.20 1840 ---- ---- ---- ---- 99.80 -3.50 103.30 1845 ---- ---- ---- ---- 100.90 -3.50 104.40 1850 ---- ---- ---- ---- 102.00 -3.50 105.50 1855 ---- ---- ---- ---- 103.00 -3.60 106.60 1860 ---- ---- ---- ---- 104.10 -3.60 107.70 1865 ---- ---- ---- ---- 105.30 -3.60 108.90 1870 ---- ---- ---- ---- 106.40 -3.70 110.10 1875 ---- ---- ---- ---- 107.60 -3.70 111.30 1880 ---- ---- ---- ---- 108.70 -3.80 112.50 1885 ---- ---- ---- ---- 109.90 -3.80 113.70 1890 ---- ---- ---- ---- 111.20 -3.80 115.00 1895 ---- ---- ---- ---- 112.40 -3.90 116.30 1900 ---- ---- ---- ---- 113.70 -3.90 117.60 1905 ---- ---- ---- ---- 115.00 -3.90 118.90 1910 ---- ---- ---- ---- 116.30 -4.00 120.30 1915 ---- ---- ---- ---- 117.70 -4.00 121.70 1920 ---- ---- ---- ---- 119.00 -4.10 123.10 1925 ---- ---- ---- ---- 120.40 -4.10 124.50 1930 ---- ---- ---- ---- 121.90 -4.10 126.00 1935 ---- ---- ---- ---- 123.30 -4.20 127.50 1940 ---- ---- ---- ---- 124.80 -4.20 129.00 1945 ---- ---- ---- ---- 126.30 -4.30 130.60 1950 ---- ---- ---- ---- 127.80 -4.30 132.10 1955 ---- ---- ---- ---- 129.40 -4.30 133.70 1960 ---- ---- ---- ---- 131.00 -4.40 135.40 1965 ---- ---- ---- ---- 132.60 -4.40 137.00 1970 ---- ---- ---- ---- 134.20 -4.50 138.70 1975 ---- ---- ---- ---- 135.90 -4.50 140.40 1980 ---- ---- ---- ---- 137.60 -4.50 142.10 1985 ---- ---- ---- ---- 139.30 -4.60 143.90 1990 ---- ---- ---- ---- 141.00 -4.70 145.70 1995 ---- ---- ---- ---- 142.80 -4.60 147.40 2000 ---- ---- ---- ---- 144.50 -4.80 149.30 2005 ---- ---- ---- ---- 146.30 -4.80 151.10 2010 ---- ---- ---- ---- 148.10 -4.90 153.00 2015 ---- ---- ---- ---- 150.00 -4.80 154.80 2020 ---- ---- ---- ---- 151.80 -4.90 156.70 2025 ---- ---- ---- ---- 153.70 -5.00 158.70 2030 ---- ---- ---- ---- 155.60 -5.00 160.60 2035 ---- ---- ---- ---- 157.50 -5.10 162.60 2040 ---- ---- ---- ---- 159.50 -5.10 164.60 2045 ---- ---- ---- ---- 161.40 -5.20 166.60 2050 ---- ---- ---- ---- 163.40 -5.20 168.60 2055 ---- ---- ---- ---- 165.40 -5.30 170.70 2060 ---- ---- ---- ---- 167.50 -5.30 172.80 2065 ---- ---- ---- ---- 169.60 -5.30 174.90 2070 ---- ---- ---- ---- 171.70 -5.40 177.10 2075 ---- ---- ---- ---- 173.90 -5.40 179.30 2080 ---- ---- ---- ---- 176.00 -5.50 181.50 2085 ---- ---- ---- ---- 178.30 -5.50 183.80 2090 ---- ---- ---- ---- 180.50 -5.60 186.10 2095 ---- ---- ---- ---- 182.80 -5.70 188.50 2100 ---- ---- ---- ---- 185.10 -5.70 190.80 2105 ---- ---- ---- ---- 187.50 -5.70 193.20 2110 ---- ---- ---- ---- 189.90 -5.80 195.70 2115 ---- ---- ---- ---- 192.30 -5.80 198.10 2120 ---- ---- ---- ---- 194.70 -5.90 200.60 2125 ---- ---- ---- ---- 197.20 -5.90 203.10 2130 ---- ---- ---- ---- 199.70 -6.00 205.70 2135 ---- ---- ---- ---- 202.20 -6.10 208.30 2140 ---- ---- ---- ---- 204.80 -6.00 210.80 2145 ---- ---- ---- ---- 207.30 -6.20 213.50 2150 ---- ---- ---- ---- 209.90 -6.20 216.10 2155 ---- ---- ---- ---- 212.60 -6.20 218.80 2160 ---- ---- ---- ---- 215.20 -6.30 221.50 2165 ---- ---- ---- ---- 217.90 -6.30 224.20 2170 ---- ---- ---- ---- 220.60 -6.40 227.00 2175 ---- ---- ---- ---- 223.30 -6.50 229.80 2180 ---- ---- ---- ---- 226.10 -6.50 232.60 2185 ---- ---- ---- ---- 228.90 -6.50 235.40 2190 ---- ---- ---- ---- 231.70 -6.60 238.30 2195 ---- ---- ---- ---- 234.50 -6.70 241.20 2200 ---- ---- ---- ---- 237.40 -6.70 244.10 2205 ---- ---- ---- ---- 240.30 -6.70 247.00 2210 ---- ---- ---- ---- 243.20 -6.80 250.00 2215 ---- ---- ---- ---- 246.20 -6.80 253.00 2220 ---- ---- ---- ---- 249.20 -6.80 256.00 2225 ---- ---- ---- ---- 252.20 -6.90 259.10 2230 ---- ---- ---- ---- 255.20 -7.00 262.20 2235 ---- ---- ---- ---- 258.30 -7.00 265.30 2240 ---- ---- ---- ---- 261.40 -7.00 268.40 2245 ---- ---- ---- ---- 264.50 -7.10 271.60 2250 ---- ---- ---- ---- 267.60 -7.20 274.80 2255 ---- ---- ---- ---- 270.80 -7.20 278.00 2260 ---- ---- ---- ---- 274.00 -7.20 281.20 2265 ---- ---- ---- ---- 277.20 -7.30 284.50 2270 ---- ---- ---- ---- 280.50 -7.30 287.80 2275 ---- ---- ---- ---- 283.70 -7.40 291.10 2280 ---- ---- ---- ---- 287.00 -7.40 294.40 2285 ---- ---- ---- ---- 290.30 -7.50 297.80 2290 ---- ---- ---- ---- 293.60 -7.60 301.20 2295 ---- ---- ---- ---- 297.00 -7.60 304.60 2300 ---- ---- ---- ---- 300.40 -7.60 308.00 2305 ---- ---- ---- ---- 303.80 -7.60 311.40 2310 ---- ---- ---- ---- 307.20 -7.70 314.90 2315 ---- ---- ---- ---- 310.60 -7.80 318.40 2320 ---- ---- ---- ---- 314.00 -7.80 321.80 2325 ---- ---- ---- ---- 317.50 -7.90 325.40 2330 ---- ---- ---- ---- 321.00 -7.90 328.90 2335 ---- ---- ---- ---- 324.50 -7.90 332.40 2340 ---- ---- ---- ---- 328.00 -8.00 336.00 2345 ---- ---- ---- ---- 331.60 -8.00 339.60 2350 ---- ---- ---- ---- 335.10 -8.10 343.20 2355 ---- ---- ---- ---- 338.70 -8.10 346.80 2360 ---- ---- ---- ---- 342.30 -8.10 350.40 2365 ---- ---- ---- ---- 345.90 -8.10 354.00 2370 ---- ---- ---- ---- 349.50 -8.20 357.70 2375 ---- ---- ---- ---- 353.10 -8.30 361.40 2380 ---- ---- ---- ---- 356.70 -8.30 365.00 2385 ---- ---- ---- ---- 360.40 -8.30 368.70 2390 ---- ---- ---- ---- 364.10 -8.40 372.50 2395 ---- ---- ---- ---- 367.80 -8.40 376.20 2400 ---- ---- ---- ---- 371.50 -8.40 379.90 2405 ---- ---- ---- ---- 375.20 -8.50 383.70 2410 ---- ---- ---- ---- 378.90 -8.50 387.40 2415 ---- ---- ---- ---- 382.60 -8.60 391.20 2420 ---- ---- ---- ---- 386.40 -8.60 395.00 2425 ---- ---- ---- ---- 390.10 -8.70 398.80 2430 ---- ---- ---- ---- 393.90 -8.70 402.60 2435 ---- ---- ---- ---- 397.70 -8.80 406.50 2440 ---- ---- ---- ---- 401.50 -8.80 410.30 2445 ---- ---- ---- ---- 405.30 -8.80 414.10 2450 ---- ---- ---- ---- 409.10 -8.90 418.00 2455 ---- ---- ---- ---- 413.00 -8.90 421.90 2460 ---- ---- ---- ---- 416.80 -9.00 425.80 2465 ---- ---- ---- ---- 420.70 -9.00 429.70 2470 ---- ---- ---- ---- 424.50 -9.10 433.60 2475 ---- ---- ---- ---- 428.40 -9.10 437.50 2480 ---- ---- ---- ---- 432.30 -9.10 441.40 2485 ---- ---- ---- ---- 436.20 -9.10 445.30 2490 ---- ---- ---- ---- 440.10 -9.20 449.30 2495 ---- ---- ---- ---- 444.00 -9.20 453.20 2500 ---- ---- ---- ---- 448.00 -9.20 457.20 2505 ---- ---- ---- ---- 451.90 -9.30 461.20 2510 ---- ---- ---- ---- 455.80 -9.30 465.10 2515 ---- ---- ---- ---- 459.80 -9.30 469.10 2520 ---- ---- ---- ---- 463.80 -9.30 473.10 2525 ---- ---- ---- ---- 467.70 -9.40 477.10 2530 ---- ---- ---- ---- 471.70 -9.50 481.20 2540 ---- ---- ---- ---- 479.70 -9.50 489.20 2550 ---- ---- ---- ---- 487.70 -9.60 497.30 2560 ---- ---- ---- ---- 495.80 -9.60 505.40 2570 ---- ---- ---- ---- 503.90 -9.70 513.60 2575 ---- ---- ---- ---- 507.90 -9.80 517.70 2580 ---- ---- ---- ---- 512.00 -9.80 521.80 2590 ---- ---- ---- ---- 520.20 -9.80 530.00 2600 ---- ---- ---- ---- 528.30 -9.90 538.20 2610 ---- ---- ---- ---- 536.60 -9.90 546.50 2625 ---- ---- ---- ---- 548.90 -10.10 559.00 2650 ---- ---- ---- ---- 569.70 -10.20 579.90 2675 ---- ---- ---- ---- 590.60 -10.40 601.00 2700 ---- ---- ---- ---- 611.80 -10.40 622.20 2725 ---- ---- ---- ---- 633.00 -10.60 643.60 2750 ---- ---- ---- ---- 654.40 -10.80 665.20 2775 ---- ---- ---- ---- 676.00 -10.90 686.90 2800 ---- ---- ---- ---- 697.70 -11.00 708.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 42.80 -1.40 44.20 1400 ---- ---- ---- ---- 45.30 -1.40 46.70 1425 ---- ---- ---- ---- 47.90 -1.50 49.40 1450 ---- ---- ---- ---- 50.60 -1.60 52.20 1475 ---- ---- ---- ---- 53.40 -1.70 55.10 1500 ---- ---- ---- ---- 56.40 -1.70 58.10 1525 ---- ---- ---- ---- 59.40 -1.80 61.20 1550 ---- ---- ---- ---- 62.50 -2.00 64.50 1570 ---- ---- ---- ---- 65.10 -2.10 67.20 1575 ---- ---- ---- ---- 65.80 -2.00 67.80 1580 ---- ---- ---- ---- 66.40 -2.10 68.50 1590 ---- ---- ---- ---- 67.80 -2.10 69.90 1600 ---- ---- ---- ---- 69.10 -2.20 71.30 1610 ---- ---- ---- ---- 70.50 -2.20 72.70 1620 ---- ---- ---- ---- 71.90 -2.30 74.20 1625 ---- ---- ---- ---- 72.60 -2.30 74.90 1630 ---- ---- ---- ---- 73.30 -2.40 75.70 1640 ---- ---- ---- ---- 74.80 -2.40 77.20 1650 ---- ---- ---- ---- 76.20 -2.50 78.70 1660 ---- ---- ---- ---- 77.70 -2.50 80.20 1670 ---- ---- ---- ---- 79.20 -2.60 81.80 1675 ---- ---- ---- ---- 80.00 -2.50 82.50 1680 ---- ---- ---- ---- 80.80 -2.50 83.30 1685 ---- ---- ---- ---- 81.50 -2.60 84.10 1690 ---- ---- ---- ---- 82.30 -2.60 84.90 1695 ---- ---- ---- ---- 83.10 -2.60 85.70 1700 ---- ---- ---- ---- 83.90 -2.70 86.60 1705 ---- ---- ---- ---- 84.70 -2.70 87.40 1710 ---- ---- ---- ---- 85.50 -2.70 88.20 1715 ---- ---- ---- ---- 86.30 -2.70 89.00 1720 ---- ---- ---- ---- 87.10 -2.80 89.90 1725 ---- ---- ---- ---- 87.90 -2.80 90.70 1730 ---- ---- ---- ---- 88.70 -2.90 91.60 1735 ---- ---- ---- ---- 89.60 -2.80 92.40 1740 ---- ---- ---- ---- 90.40 -2.90 93.30 1745 ---- ---- ---- ---- 91.30 -2.90 94.20 1750 ---- ---- ---- ---- 92.10 -2.90 95.00 1755 ---- ---- ---- ---- 93.00 -2.90 95.90 1760 ---- ---- ---- ---- 93.80 -3.00 96.80 1765 ---- ---- ---- ---- 94.70 -3.00 97.70 1770 ---- ---- ---- ---- 95.60 -3.00 98.60 1775 ---- ---- ---- ---- 96.50 -3.00 99.50 1780 ---- ---- ---- ---- 97.30 -3.20 100.50 1785 ---- ---- ---- ---- 98.20 -3.20 101.40 1790 ---- ---- ---- ---- 99.20 -3.10 102.30 1795 ---- ---- ---- ---- 100.10 -3.20 103.30 1800 ---- ---- ---- ---- 101.00 -3.20 104.20 1805 ---- ---- ---- ---- 101.90 -3.30 105.20 1810 ---- ---- ---- ---- 102.90 -3.30 106.20 1815 ---- ---- ---- ---- 103.80 -3.40 107.20 1820 ---- ---- ---- ---- 104.80 -3.30 108.10 1825 ---- ---- ---- ---- 105.80 -3.30 109.10 1830 ---- ---- ---- ---- 106.70 -3.50 110.20 1835 ---- ---- ---- ---- 107.70 -3.50 111.20 1840 ---- ---- ---- ---- 108.70 -3.50 112.20 1845 ---- ---- ---- ---- 109.80 -3.50 113.30 1850 ---- ---- ---- ---- 110.80 -3.50 114.30 1855 ---- ---- ---- ---- 111.80 -3.60 115.40 1860 ---- ---- ---- ---- 112.90 -3.60 116.50 1865 ---- ---- ---- ---- 114.00 -3.60 117.60 1870 ---- ---- ---- ---- 115.00 -3.70 118.70 1875 ---- ---- ---- ---- 116.10 -3.80 119.90 1880 ---- ---- ---- ---- 117.30 -3.70 121.00 1885 ---- ---- ---- ---- 118.40 -3.80 122.20 1890 ---- ---- ---- ---- 119.50 -3.90 123.40 1895 ---- ---- ---- ---- 120.70 -3.90 124.60 1900 ---- ---- ---- ---- 121.90 -3.90 125.80 1905 ---- ---- ---- ---- 123.10 -4.00 127.10 1910 ---- ---- ---- ---- 124.40 -3.90 128.30 1915 ---- ---- ---- ---- 125.60 -4.00 129.60 1920 ---- ---- ---- ---- 126.90 -4.00 130.90 1925 ---- ---- ---- ---- 128.20 -4.10 132.30 1930 ---- ---- ---- ---- 129.50 -4.20 133.70 1935 ---- ---- ---- ---- 130.90 -4.20 135.10 1940 ---- ---- ---- ---- 132.30 -4.20 136.50 1945 ---- ---- ---- ---- 133.70 -4.20 137.90 1950 ---- ---- ---- ---- 135.10 -4.30 139.40 1955 ---- ---- ---- ---- 136.60 -4.30 140.90 1960 ---- ---- ---- ---- 138.10 -4.30 142.40 1965 ---- ---- ---- ---- 139.60 -4.40 144.00 1970 ---- ---- ---- ---- 141.20 -4.40 145.60 1975 ---- ---- ---- ---- 142.70 -4.50 147.20 1980 ---- ---- ---- ---- 144.30 -4.60 148.90 1985 ---- ---- ---- ---- 146.00 -4.50 150.50 1990 ---- ---- ---- ---- 147.60 -4.60 152.20 1995 ---- ---- ---- ---- 149.30 -4.60 153.90 2000 ---- ---- ---- ---- 151.00 -4.70 155.70 2005 ---- ---- ---- ---- 152.70 -4.70 157.40 2010 ---- ---- ---- ---- 154.40 -4.80 159.20 2015 ---- ---- ---- ---- 156.20 -4.80 161.00 2020 ---- ---- ---- ---- 158.00 -4.80 162.80 2025 ---- ---- ---- ---- 159.80 -4.90 164.70 2030 ---- ---- ---- ---- 161.60 -5.00 166.60 2035 ---- ---- ---- ---- 163.50 -5.00 168.50 2040 ---- ---- ---- ---- 165.30 -5.10 170.40 2045 ---- ---- ---- ---- 167.20 -5.10 172.30 2050 ---- ---- ---- ---- 169.10 -5.20 174.30 2055 ---- ---- ---- ---- 171.10 -5.10 176.20 2060 ---- ---- ---- ---- 173.00 -5.20 178.20 2065 ---- ---- ---- ---- 175.00 -5.30 180.30 2070 ---- ---- ---- ---- 177.00 -5.30 182.30 2075 ---- ---- ---- ---- 179.00 -5.40 184.40 2080 ---- ---- ---- ---- 181.10 -5.40 186.50 2085 ---- ---- ---- ---- 183.20 -5.40 188.60 2090 ---- ---- ---- ---- 185.30 -5.50 190.80 2095 ---- ---- ---- ---- 187.40 -5.60 193.00 2100 ---- ---- ---- ---- 189.60 -5.60 195.20 2105 ---- ---- ---- ---- 191.90 -5.60 197.50 2110 ---- ---- ---- ---- 194.10 -5.70 199.80 2115 ---- ---- ---- ---- 196.40 -5.70 202.10 2120 ---- ---- ---- ---- 198.70 -5.80 204.50 2125 ---- ---- ---- ---- 201.10 -5.80 206.90 2130 ---- ---- ---- ---- 203.50 -5.80 209.30 2135 ---- ---- ---- ---- 205.90 -5.90 211.80 2140 ---- ---- ---- ---- 208.30 -6.00 214.30 2145 ---- ---- ---- ---- 210.80 -6.00 216.80 2150 ---- ---- ---- ---- 213.30 -6.10 219.40 2155 ---- ---- ---- ---- 215.80 -6.10 221.90 2160 ---- ---- ---- ---- 218.40 -6.10 224.50 2165 ---- ---- ---- ---- 221.00 -6.20 227.20 2170 ---- ---- ---- ---- 223.60 -6.20 229.80 2175 ---- ---- ---- ---- 226.20 -6.30 232.50 2180 ---- ---- ---- ---- 228.90 -6.30 235.20 2185 ---- ---- ---- ---- 231.50 -6.40 237.90 2190 ---- ---- ---- ---- 234.20 -6.50 240.70 2195 ---- ---- ---- ---- 237.00 -6.50 243.50 2200 ---- ---- ---- ---- 239.70 -6.60 246.30 2205 ---- ---- ---- ---- 242.50 -6.60 249.10 2210 ---- ---- ---- ---- 245.40 -6.60 252.00 2215 ---- ---- ---- ---- 248.20 -6.70 254.90 2220 ---- ---- ---- ---- 251.10 -6.70 257.80 2225 ---- ---- ---- ---- 254.00 -6.70 260.70 2230 ---- ---- ---- ---- 256.90 -6.80 263.70 2235 ---- ---- ---- ---- 259.90 -6.80 266.70 2240 ---- ---- ---- ---- 262.80 -6.90 269.70 2245 ---- ---- ---- ---- 265.80 -7.00 272.80 2250 ---- ---- ---- ---- 268.90 -7.00 275.90 2255 ---- ---- ---- ---- 271.90 -7.10 279.00 2260 ---- ---- ---- ---- 275.00 -7.10 282.10 2265 ---- ---- ---- ---- 278.10 -7.20 285.30 2270 ---- ---- ---- ---- 281.30 -7.20 288.50 2275 ---- ---- ---- ---- 284.50 -7.20 291.70 2280 ---- ---- ---- ---- 287.60 -7.30 294.90 2285 ---- ---- ---- ---- 290.90 -7.30 298.20 2290 ---- ---- ---- ---- 294.10 -7.40 301.50 2295 ---- ---- ---- ---- 297.40 -7.40 304.80 2300 ---- ---- ---- ---- 300.70 -7.40 308.10 2305 ---- ---- ---- ---- 304.00 -7.50 311.50 2310 ---- ---- ---- ---- 307.30 -7.50 314.80 2315 ---- ---- ---- ---- 310.70 -7.50 318.20 2320 ---- ---- ---- ---- 314.00 -7.70 321.70 2325 ---- ---- ---- ---- 317.40 -7.70 325.10 2330 ---- ---- ---- ---- 320.80 -7.70 328.50 2335 ---- ---- ---- ---- 324.30 -7.70 332.00 2340 ---- ---- ---- ---- 327.70 -7.80 335.50 2345 ---- ---- ---- ---- 331.20 -7.80 339.00 2350 ---- ---- ---- ---- 334.70 -7.90 342.60 2355 ---- ---- ---- ---- 338.20 -7.90 346.10 2360 ---- ---- ---- ---- 341.70 -8.00 349.70 2365 ---- ---- ---- ---- 345.30 -8.00 353.30 2370 ---- ---- ---- ---- 348.80 -8.10 356.90 2375 ---- ---- ---- ---- 352.40 -8.10 360.50 2380 ---- ---- ---- ---- 356.00 -8.10 364.10 2385 ---- ---- ---- ---- 359.60 -8.20 367.80 2390 ---- ---- ---- ---- 363.20 -8.20 371.40 2395 ---- ---- ---- ---- 366.80 -8.30 375.10 2400 ---- ---- ---- ---- 370.50 -8.30 378.80 2405 ---- ---- ---- ---- 374.20 -8.30 382.50 2410 ---- ---- ---- ---- 377.80 -8.40 386.20 2415 ---- ---- ---- ---- 381.50 -8.40 389.90 2420 ---- ---- ---- ---- 385.20 -8.50 393.70 2425 ---- ---- ---- ---- 388.90 -8.50 397.40 2430 ---- ---- ---- ---- 392.70 -8.50 401.20 2435 ---- ---- ---- ---- 396.40 -8.50 404.90 2440 ---- ---- ---- ---- 400.10 -8.60 408.70 2445 ---- ---- ---- ---- 403.90 -8.60 412.50 2450 ---- ---- ---- ---- 407.70 -8.60 416.30 2455 ---- ---- ---- ---- 411.40 -8.80 420.20 2460 ---- ---- ---- ---- 415.20 -8.80 424.00 2465 ---- ---- ---- ---- 419.00 -8.80 427.80 2470 ---- ---- ---- ---- 422.80 -8.90 431.70 2475 ---- ---- ---- ---- 426.70 -8.80 435.50 2480 ---- ---- ---- ---- 430.50 -8.90 439.40 2485 ---- ---- ---- ---- 434.30 -9.00 443.30 2490 ---- ---- ---- ---- 438.20 -8.90 447.10 2495 ---- ---- ---- ---- 442.00 -9.00 451.00 2500 ---- ---- ---- ---- 445.90 -9.00 454.90 2505 ---- ---- ---- ---- 449.80 -9.00 458.80 2510 ---- ---- ---- ---- 453.60 -9.20 462.80 2515 ---- ---- ---- ---- 457.50 -9.20 466.70 2520 ---- ---- ---- ---- 461.40 -9.20 470.60 2525 ---- ---- ---- ---- 465.30 -9.30 474.60 2530 ---- ---- ---- ---- 469.30 -9.20 478.50 2535 ---- ---- ---- ---- 473.20 -9.30 482.50 2540 ---- ---- ---- ---- 477.10 -9.40 486.50 2550 ---- ---- ---- ---- 485.00 -9.40 494.40 2560 ---- ---- ---- ---- 493.00 -9.40 502.40 2570 ---- ---- ---- ---- 500.90 -9.50 510.40 2575 ---- ---- ---- ---- 504.90 -9.60 514.50 2580 ---- ---- ---- ---- 508.90 -9.60 518.50 2590 ---- ---- ---- ---- 517.00 -9.60 526.60 2600 ---- ---- ---- ---- 525.00 -9.70 534.70 2610 ---- ---- ---- ---- 533.10 -9.80 542.90 2620 ---- ---- ---- ---- 541.20 -9.90 551.10 2625 ---- ---- ---- ---- 545.30 -9.90 555.20 2630 ---- ---- ---- ---- 549.40 -9.90 559.30 2650 ---- ---- ---- ---- 565.80 -10.00 575.80 2675 ---- ---- ---- ---- 586.40 -10.20 596.60 2700 ---- ---- ---- ---- 607.20 -10.40 617.60 2725 ---- ---- ---- ---- 628.20 -10.50 638.70 2750 ---- ---- ---- ---- 649.30 -10.60 659.90 2775 ---- ---- ---- ---- 670.60 -10.70 681.30 2800 ---- ---- ---- ---- 692.00 -10.90 702.90 2825 ---- ---- ---- ---- 713.60 -11.00 724.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 52.70 -1.50 54.20 1425 ---- ---- ---- ---- 55.50 -1.60 57.10 1450 ---- ---- ---- ---- 58.40 -1.70 60.10 1475 ---- ---- ---- ---- 61.30 -1.80 63.10 1500 ---- ---- ---- ---- 64.40 -1.90 66.30 1525 ---- ---- ---- ---- 67.60 -2.00 69.60 1550 ---- ---- ---- ---- 70.90 -2.10 73.00 1575 ---- ---- ---- ---- 74.30 -2.20 76.50 1580 ---- ---- ---- ---- 75.00 -2.20 77.20 1590 ---- ---- ---- ---- 76.30 -2.30 78.60 1600 ---- ---- ---- ---- 77.80 -2.30 80.10 1610 ---- ---- ---- ---- 79.20 -2.30 81.50 1620 ---- ---- ---- ---- 80.60 -2.40 83.00 1625 ---- ---- ---- ---- 81.40 -2.40 83.80 1630 ---- ---- ---- ---- 82.10 -2.50 84.60 1640 ---- ---- ---- ---- 83.60 -2.50 86.10 1650 ---- ---- ---- ---- 85.10 -2.50 87.60 1660 ---- ---- ---- ---- 86.60 -2.60 89.20 1670 ---- ---- ---- ---- 88.20 -2.60 90.80 1675 ---- ---- ---- ---- 89.00 -2.60 91.60 1680 ---- ---- ---- ---- 89.70 -2.70 92.40 1685 ---- ---- ---- ---- 90.50 -2.70 93.20 1690 ---- ---- ---- ---- 91.30 -2.80 94.10 1695 ---- ---- ---- ---- 92.10 -2.80 94.90 1700 ---- ---- ---- ---- 92.90 -2.80 95.70 1705 ---- ---- ---- ---- 93.70 -2.80 96.50 1710 ---- ---- ---- ---- 94.60 -2.80 97.40 1715 ---- ---- ---- ---- 95.40 -2.80 98.20 1720 ---- ---- ---- ---- 96.20 -2.90 99.10 1725 ---- ---- ---- ---- 97.00 -2.90 99.90 1730 ---- ---- ---- ---- 97.90 -2.90 100.80 1735 ---- ---- ---- ---- 98.70 -3.00 101.70 1740 ---- ---- ---- ---- 99.60 -3.00 102.60 1745 ---- ---- ---- ---- 100.40 -3.00 103.40 1750 ---- ---- ---- ---- 101.30 -3.00 104.30 1755 ---- ---- ---- ---- 102.20 -3.00 105.20 1760 ---- ---- ---- ---- 103.00 -3.10 106.10 1765 ---- ---- ---- ---- 103.90 -3.10 107.00 1770 ---- ---- ---- ---- 104.80 -3.10 107.90 1775 ---- ---- ---- ---- 105.70 -3.20 108.90 1780 ---- ---- ---- ---- 106.60 -3.20 109.80 1785 ---- ---- ---- ---- 107.50 -3.20 110.70 1790 ---- ---- ---- ---- 108.40 -3.30 111.70 1795 ---- ---- ---- ---- 109.30 -3.30 112.60 1800 ---- ---- ---- ---- 110.20 -3.40 113.60 1805 ---- ---- ---- ---- 111.20 -3.30 114.50 1810 ---- ---- ---- ---- 112.10 -3.40 115.50 1815 ---- ---- ---- ---- 113.10 -3.40 116.50 1820 ---- ---- ---- ---- 114.00 -3.50 117.50 1825 ---- ---- ---- ---- 115.00 -3.50 118.50 1830 ---- ---- ---- ---- 116.00 -3.50 119.50 1835 ---- ---- ---- ---- 117.00 -3.50 120.50 1840 ---- ---- ---- ---- 118.00 -3.50 121.50 1845 ---- ---- ---- ---- 119.00 -3.60 122.60 1850 ---- ---- ---- ---- 120.00 -3.60 123.60 1855 ---- ---- ---- ---- 121.00 -3.70 124.70 1860 ---- ---- ---- ---- 122.10 -3.70 125.80 1865 ---- ---- ---- ---- 123.10 -3.80 126.90 1870 ---- ---- ---- ---- 124.20 -3.80 128.00 1875 ---- ---- ---- ---- 125.30 -3.80 129.10 1880 ---- ---- ---- ---- 126.40 -3.80 130.20 1885 ---- ---- ---- ---- 127.50 -3.90 131.40 1890 ---- ---- ---- ---- 128.60 -3.90 132.50 1895 ---- ---- ---- ---- 129.80 -3.90 133.70 1900 ---- ---- ---- ---- 131.00 -3.90 134.90 1905 ---- ---- ---- ---- 132.20 -3.90 136.10 1910 ---- ---- ---- ---- 133.40 -4.00 137.40 1915 ---- ---- ---- ---- 134.60 -4.00 138.60 1920 ---- ---- ---- ---- 135.80 -4.10 139.90 1925 ---- ---- ---- ---- 137.10 -4.10 141.20 1930 ---- ---- ---- ---- 138.40 -4.20 142.60 1935 ---- ---- ---- ---- 139.70 -4.20 143.90 1940 ---- ---- ---- ---- 141.10 -4.20 145.30 1945 ---- ---- ---- ---- 142.50 -4.20 146.70 1950 ---- ---- ---- ---- 143.90 -4.30 148.20 1955 ---- ---- ---- ---- 145.30 -4.30 149.60 1960 ---- ---- ---- ---- 146.70 -4.40 151.10 1965 ---- ---- ---- ---- 148.20 -4.50 152.70 1970 ---- ---- ---- ---- 149.70 -4.50 154.20 1975 ---- ---- ---- ---- 151.30 -4.50 155.80 1980 ---- ---- ---- ---- 152.80 -4.60 157.40 1985 ---- ---- ---- ---- 154.40 -4.60 159.00 1990 ---- ---- ---- ---- 156.10 -4.60 160.70 1995 ---- ---- ---- ---- 157.70 -4.70 162.40 2000 ---- ---- ---- ---- 159.40 -4.70 164.10 2005 ---- ---- ---- ---- 161.10 -4.70 165.80 2010 ---- ---- ---- ---- 162.80 -4.80 167.60 2015 ---- ---- ---- ---- 164.50 -4.80 169.30 2020 ---- ---- ---- ---- 166.30 -4.80 171.10 2025 ---- ---- ---- ---- 168.00 -5.00 173.00 2030 ---- ---- ---- ---- 169.90 -4.90 174.80 2035 ---- ---- ---- ---- 171.70 -5.00 176.70 2040 ---- ---- ---- ---- 173.50 -5.10 178.60 2045 ---- ---- ---- ---- 175.40 -5.10 180.50 2050 ---- ---- ---- ---- 177.30 -5.10 182.40 2055 ---- ---- ---- ---- 179.20 -5.10 184.30 2060 ---- ---- ---- ---- 181.10 -5.20 186.30 2065 ---- ---- ---- ---- 183.00 -5.30 188.30 2070 ---- ---- ---- ---- 185.00 -5.30 190.30 2075 ---- ---- ---- ---- 187.00 -5.30 192.30 2080 ---- ---- ---- ---- 189.00 -5.40 194.40 2085 ---- ---- ---- ---- 191.10 -5.40 196.50 2090 ---- ---- ---- ---- 193.10 -5.50 198.60 2095 ---- ---- ---- ---- 195.20 -5.60 200.80 2100 ---- ---- ---- ---- 197.40 -5.50 202.90 2105 ---- ---- ---- ---- 199.50 -5.60 205.10 2110 ---- ---- ---- ---- 201.70 -5.70 207.40 2115 ---- ---- ---- ---- 204.00 -5.70 209.70 2120 ---- ---- ---- ---- 206.20 -5.80 212.00 2125 ---- ---- ---- ---- 208.50 -5.80 214.30 2130 ---- ---- ---- ---- 210.90 -5.80 216.70 2135 ---- ---- ---- ---- 213.30 -5.80 219.10 2140 ---- ---- ---- ---- 215.70 -5.90 221.60 2145 ---- ---- ---- ---- 218.10 -6.00 224.10 2150 ---- ---- ---- ---- 220.60 -6.00 226.60 2155 ---- ---- ---- ---- 223.00 -6.10 229.10 2160 ---- ---- ---- ---- 225.60 -6.10 231.70 2165 ---- ---- ---- ---- 228.10 -6.20 234.30 2170 ---- ---- ---- ---- 230.70 -6.20 236.90 2175 ---- ---- ---- ---- 233.30 -6.20 239.50 2180 ---- ---- ---- ---- 235.90 -6.30 242.20 2185 ---- ---- ---- ---- 238.50 -6.40 244.90 2190 ---- ---- ---- ---- 241.20 -6.40 247.60 2195 ---- ---- ---- ---- 243.90 -6.40 250.30 2200 ---- ---- ---- ---- 246.60 -6.50 253.10 2205 ---- ---- ---- ---- 249.40 -6.50 255.90 2210 ---- ---- ---- ---- 252.10 -6.60 258.70 2215 ---- ---- ---- ---- 254.90 -6.70 261.60 2220 ---- ---- ---- ---- 257.80 -6.60 264.40 2225 ---- ---- ---- ---- 260.60 -6.70 267.30 2230 ---- ---- ---- ---- 263.50 -6.80 270.30 2235 ---- ---- ---- ---- 266.40 -6.80 273.20 2240 ---- ---- ---- ---- 269.40 -6.80 276.20 2245 ---- ---- ---- ---- 272.30 -6.90 279.20 2250 ---- ---- ---- ---- 275.30 -6.90 282.20 2255 ---- ---- ---- ---- 278.30 -7.00 285.30 2260 ---- ---- ---- ---- 281.40 -7.00 288.40 2265 ---- ---- ---- ---- 284.50 -7.00 291.50 2270 ---- ---- ---- ---- 287.60 -7.10 294.70 2275 ---- ---- ---- ---- 290.70 -7.10 297.80 2280 ---- ---- ---- ---- 293.80 -7.20 301.00 2285 ---- ---- ---- ---- 297.00 -7.30 304.30 2290 ---- ---- ---- ---- 300.20 -7.30 307.50 2295 ---- ---- ---- ---- 303.50 -7.30 310.80 2300 ---- ---- ---- ---- 306.70 -7.40 314.10 2305 ---- ---- ---- ---- 310.00 -7.40 317.40 2310 ---- ---- ---- ---- 313.30 -7.40 320.70 2315 ---- ---- ---- ---- 316.60 -7.50 324.10 2320 ---- ---- ---- ---- 320.00 -7.50 327.50 2325 ---- ---- ---- ---- 323.30 -7.60 330.90 2330 ---- ---- ---- ---- 326.70 -7.60 334.30 2335 ---- ---- ---- ---- 330.10 -7.70 337.80 2340 ---- ---- ---- ---- 333.50 -7.80 341.30 2345 ---- ---- ---- ---- 337.00 -7.70 344.70 2350 ---- ---- ---- ---- 340.50 -7.70 348.20 2355 ---- ---- ---- ---- 343.90 -7.90 351.80 2360 ---- ---- ---- ---- 347.40 -7.90 355.30 2365 ---- ---- ---- ---- 351.00 -7.90 358.90 2370 ---- ---- ---- ---- 354.50 -7.90 362.40 2375 ---- ---- ---- ---- 358.00 -8.00 366.00 2380 ---- ---- ---- ---- 361.60 -8.00 369.60 2385 ---- ---- ---- ---- 365.20 -8.10 373.30 2390 ---- ---- ---- ---- 368.80 -8.10 376.90 2395 ---- ---- ---- ---- 372.40 -8.20 380.60 2400 ---- ---- ---- ---- 376.00 -8.20 384.20 2405 ---- ---- ---- ---- 379.70 -8.20 387.90 2410 ---- ---- ---- ---- 383.30 -8.30 391.60 2415 ---- ---- ---- ---- 387.00 -8.30 395.30 2420 ---- ---- ---- ---- 390.70 -8.30 399.00 2425 ---- ---- ---- ---- 394.40 -8.40 402.80 2430 ---- ---- ---- ---- 398.10 -8.40 406.50 2435 ---- ---- ---- ---- 401.80 -8.50 410.30 2440 ---- ---- ---- ---- 405.50 -8.50 414.00 2445 ---- ---- ---- ---- 409.30 -8.50 417.80 2450 ---- ---- ---- ---- 413.00 -8.60 421.60 2455 ---- ---- ---- ---- 416.80 -8.60 425.40 2460 ---- ---- ---- ---- 420.50 -8.70 429.20 2465 ---- ---- ---- ---- 424.30 -8.70 433.00 2470 ---- ---- ---- ---- 428.10 -8.70 436.80 2475 ---- ---- ---- ---- 431.90 -8.80 440.70 2480 ---- ---- ---- ---- 435.70 -8.80 444.50 2485 ---- ---- ---- ---- 439.60 -8.80 448.40 2490 ---- ---- ---- ---- 443.40 -8.90 452.30 2495 ---- ---- ---- ---- 447.20 -8.90 456.10 2500 ---- ---- ---- ---- 451.10 -8.90 460.00 2505 ---- ---- ---- ---- 454.90 -9.00 463.90 2510 ---- ---- ---- ---- 458.80 -9.00 467.80 2515 ---- ---- ---- ---- 462.70 -9.00 471.70 2520 ---- ---- ---- ---- 466.60 -9.00 475.60 2525 ---- ---- ---- ---- 470.40 -9.20 479.60 2530 ---- ---- ---- ---- 474.30 -9.20 483.50 2535 ---- ---- ---- ---- 478.30 -9.10 487.40 2540 ---- ---- ---- ---- 482.20 -9.20 491.40 2545 ---- ---- ---- ---- 486.10 -9.30 495.40 2550 ---- ---- ---- ---- 490.00 -9.30 499.30 2560 ---- ---- ---- ---- 497.90 -9.40 507.30 2570 ---- ---- ---- ---- 505.90 -9.40 515.30 2575 ---- ---- ---- ---- 509.80 -9.50 519.30 2580 ---- ---- ---- ---- 513.80 -9.50 523.30 2590 ---- ---- ---- ---- 521.80 -9.60 531.40 2600 ---- ---- ---- ---- 529.80 -9.60 539.40 2610 ---- ---- ---- ---- 537.90 -9.70 547.60 2620 ---- ---- ---- ---- 546.00 -9.70 555.70 2625 ---- ---- ---- ---- 550.00 -9.80 559.80 2630 ---- ---- ---- ---- 554.10 -9.80 563.90 2640 ---- ---- ---- ---- 562.20 -9.90 572.10 2650 ---- ---- ---- ---- 570.40 -9.90 580.30 2675 ---- ---- ---- ---- 590.90 -10.10 601.00 2700 ---- ---- ---- ---- 611.60 -10.30 621.90 2725 ---- ---- ---- ---- 632.50 -10.40 642.90 2750 ---- ---- ---- ---- 653.50 -10.50 664.00 2775 ---- ---- ---- ---- 674.70 -10.60 685.30 2800 ---- ---- ---- ---- 696.00 -10.80 706.80 2825 ---- ---- ---- ---- 717.50 -10.90 728.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 72.80 -2.20 75.00 1650 ---- ---- ---- ---- 77.50 -2.40 79.90 1675 ---- ---- ---- ---- 82.40 -2.50 84.90 1700 ---- ---- ---- ---- 87.40 -2.70 90.10 1725 ---- ---- ---- ---- 92.70 -2.90 95.60 1750 ---- ---- ---- ---- 98.30 -2.90 101.20 1775 ---- ---- ---- ---- 104.00 -3.10 107.10 1800 ---- ---- ---- ---- 110.00 -3.20 113.20 1820 ---- ---- ---- ---- 114.90 -3.40 118.30 1825 ---- ---- ---- ---- 116.10 -3.50 119.60 1830 ---- ---- ---- ---- 117.40 -3.50 120.90 1840 ---- ---- ---- ---- 120.00 -3.50 123.50 1850 ---- ---- ---- ---- 122.50 -3.60 126.10 1860 ---- ---- ---- ---- 125.20 -3.60 128.80 1870 ---- ---- ---- ---- 127.80 -3.80 131.60 1875 ---- ---- ---- ---- 129.20 -3.80 133.00 1880 ---- ---- ---- ---- 130.60 -3.80 134.40 1890 ---- ---- ---- ---- 133.30 -3.90 137.20 1900 ---- ---- ---- ---- 136.10 -3.90 140.00 1910 ---- ---- ---- ---- 138.90 -4.00 142.90 1915 ---- ---- ---- ---- 140.30 -4.10 144.40 1920 ---- ---- ---- ---- 141.80 -4.10 145.90 1925 ---- ---- ---- ---- 143.20 -4.10 147.30 1930 ---- ---- ---- ---- 144.70 -4.10 148.80 1935 ---- ---- ---- ---- 146.10 -4.20 150.30 1940 ---- ---- ---- ---- 147.60 -4.20 151.80 1945 ---- ---- ---- ---- 149.10 -4.30 153.40 1950 ---- ---- ---- ---- 150.60 -4.30 154.90 1955 ---- ---- ---- ---- 152.10 -4.30 156.40 1960 ---- ---- ---- ---- 153.60 -4.40 158.00 1965 ---- ---- ---- ---- 155.20 -4.40 159.60 1970 ---- ---- ---- ---- 156.70 -4.40 161.10 1975 ---- ---- ---- ---- 158.20 -4.50 162.70 1980 ---- ---- ---- ---- 159.80 -4.50 164.30 1985 ---- ---- ---- ---- 161.40 -4.50 165.90 1990 ---- ---- ---- ---- 162.90 -4.60 167.50 1995 ---- ---- ---- ---- 164.50 -4.70 169.20 2000 ---- ---- ---- ---- 166.10 -4.70 170.80 2005 ---- ---- ---- ---- 167.80 -4.70 172.50 2010 ---- ---- ---- ---- 169.40 -4.80 174.20 2015 ---- ---- ---- ---- 171.10 -4.80 175.90 2020 ---- ---- ---- ---- 172.70 -4.90 177.60 2025 ---- ---- ---- ---- 174.40 -4.90 179.30 2030 ---- ---- ---- ---- 176.10 -4.90 181.00 2035 ---- ---- ---- ---- 177.80 -5.00 182.80 2040 ---- ---- ---- ---- 179.60 -5.00 184.60 2045 ---- ---- ---- ---- 181.40 -5.00 186.40 2050 ---- ---- ---- ---- 183.10 -5.10 188.20 2055 ---- ---- ---- ---- 184.90 -5.20 190.10 2060 ---- ---- ---- ---- 186.80 -5.10 191.90 2065 ---- ---- ---- ---- 188.60 -5.20 193.80 2070 ---- ---- ---- ---- 190.50 -5.20 195.70 2075 ---- ---- ---- ---- 192.40 -5.30 197.70 2080 ---- ---- ---- ---- 194.30 -5.30 199.60 2085 ---- ---- ---- ---- 196.30 -5.30 201.60 2090 ---- ---- ---- ---- 198.30 -5.40 203.70 2095 ---- ---- ---- ---- 200.30 -5.40 205.70 2100 ---- ---- ---- ---- 202.30 -5.50 207.80 2105 ---- ---- ---- ---- 204.40 -5.50 209.90 2110 ---- ---- ---- ---- 206.50 -5.50 212.00 2115 ---- ---- ---- ---- 208.60 -5.60 214.20 2120 ---- ---- ---- ---- 210.70 -5.70 216.40 2125 ---- ---- ---- ---- 212.90 -5.70 218.60 2130 ---- ---- ---- ---- 215.20 -5.70 220.90 2135 ---- ---- ---- ---- 217.40 -5.80 223.20 2140 ---- ---- ---- ---- 219.70 -5.90 225.60 2145 ---- ---- ---- ---- 222.00 -5.90 227.90 2150 ---- ---- ---- ---- 224.40 -5.90 230.30 2155 ---- ---- ---- ---- 226.80 -6.00 232.80 2160 ---- ---- ---- ---- 229.20 -6.00 235.20 2165 ---- ---- ---- ---- 231.70 -6.00 237.70 2170 ---- ---- ---- ---- 234.20 -6.10 240.30 2175 ---- ---- ---- ---- 236.70 -6.10 242.80 2180 ---- ---- ---- ---- 239.20 -6.20 245.40 2185 ---- ---- ---- ---- 241.80 -6.20 248.00 2190 ---- ---- ---- ---- 244.30 -6.30 250.60 2195 ---- ---- ---- ---- 246.90 -6.40 253.30 2200 ---- ---- ---- ---- 249.60 -6.30 255.90 2205 ---- ---- ---- ---- 252.20 -6.50 258.70 2210 ---- ---- ---- ---- 254.90 -6.50 261.40 2215 ---- ---- ---- ---- 257.60 -6.50 264.10 2220 ---- ---- ---- ---- 260.40 -6.50 266.90 2225 ---- ---- ---- ---- 263.20 -6.50 269.70 2230 ---- ---- ---- ---- 266.00 -6.60 272.60 2235 ---- ---- ---- ---- 268.80 -6.60 275.40 2240 ---- ---- ---- ---- 271.60 -6.70 278.30 2245 ---- ---- ---- ---- 274.50 -6.80 281.30 2250 ---- ---- ---- ---- 277.40 -6.80 284.20 2255 ---- ---- ---- ---- 280.30 -6.90 287.20 2260 ---- ---- ---- ---- 283.30 -6.90 290.20 2265 ---- ---- ---- ---- 286.30 -6.90 293.20 2270 ---- ---- ---- ---- 289.30 -7.00 296.30 2275 ---- ---- ---- ---- 292.30 -7.00 299.30 2280 ---- ---- ---- ---- 295.40 -7.10 302.50 2285 ---- ---- ---- ---- 298.50 -7.10 305.60 2290 ---- ---- ---- ---- 301.60 -7.20 308.80 2295 ---- ---- ---- ---- 304.80 -7.20 312.00 2300 ---- ---- ---- ---- 307.90 -7.30 315.20 2305 ---- ---- ---- ---- 311.10 -7.30 318.40 2310 ---- ---- ---- ---- 314.40 -7.30 321.70 2315 ---- ---- ---- ---- 317.60 -7.40 325.00 2320 ---- ---- ---- ---- 320.90 -7.40 328.30 2325 ---- ---- ---- ---- 324.20 -7.40 331.60 2330 ---- ---- ---- ---- 327.50 -7.50 335.00 2335 ---- ---- ---- ---- 330.80 -7.60 338.40 2340 ---- ---- ---- ---- 334.20 -7.60 341.80 2345 ---- ---- ---- ---- 337.60 -7.60 345.20 2350 ---- ---- ---- ---- 341.00 -7.60 348.60 2355 ---- ---- ---- ---- 344.40 -7.70 352.10 2360 ---- ---- ---- ---- 347.90 -7.70 355.60 2365 ---- ---- ---- ---- 351.30 -7.80 359.10 2370 ---- ---- ---- ---- 354.80 -7.80 362.60 2375 ---- ---- ---- ---- 358.30 -7.80 366.10 2380 ---- ---- ---- ---- 361.80 -7.90 369.70 2385 ---- ---- ---- ---- 365.30 -8.00 373.30 2390 ---- ---- ---- ---- 368.90 -8.00 376.90 2395 ---- ---- ---- ---- 372.40 -8.10 380.50 2400 ---- ---- ---- ---- 376.00 -8.10 384.10 2405 ---- ---- ---- ---- 379.60 -8.10 387.70 2410 ---- ---- ---- ---- 383.20 -8.20 391.40 2415 ---- ---- ---- ---- 386.90 -8.10 395.00 2420 ---- ---- ---- ---- 390.50 -8.20 398.70 2425 ---- ---- ---- ---- 394.10 -8.30 402.40 2430 ---- ---- ---- ---- 397.80 -8.30 406.10 2435 ---- ---- ---- ---- 401.50 -8.30 409.80 2440 ---- ---- ---- ---- 405.20 -8.40 413.60 2445 ---- ---- ---- ---- 408.90 -8.40 417.30 2450 ---- ---- ---- ---- 412.60 -8.50 421.10 2455 ---- ---- ---- ---- 416.30 -8.50 424.80 2460 ---- ---- ---- ---- 420.10 -8.50 428.60 2465 ---- ---- ---- ---- 423.90 -8.50 432.40 2470 ---- ---- ---- ---- 427.60 -8.60 436.20 2475 ---- ---- ---- ---- 431.40 -8.60 440.00 2480 ---- ---- ---- ---- 435.20 -8.70 443.90 2485 ---- ---- ---- ---- 439.00 -8.70 447.70 2490 ---- ---- ---- ---- 442.80 -8.70 451.50 2495 ---- ---- ---- ---- 446.60 -8.80 455.40 2500 ---- ---- ---- ---- 450.50 -8.80 459.30 2505 ---- ---- ---- ---- 454.30 -8.90 463.20 2510 ---- ---- ---- ---- 458.20 -8.90 467.10 2515 ---- ---- ---- ---- 462.10 -8.90 471.00 2520 ---- ---- ---- ---- 465.90 -9.00 474.90 2525 ---- ---- ---- ---- 469.80 -9.00 478.80 2530 ---- ---- ---- ---- 473.70 -9.00 482.70 2535 ---- ---- ---- ---- 477.60 -9.10 486.70 2540 ---- ---- ---- ---- 481.50 -9.10 490.60 2545 ---- ---- ---- ---- 485.50 -9.10 494.60 2550 ---- ---- ---- ---- 489.40 -9.10 498.50 2555 ---- ---- ---- ---- 493.30 -9.20 502.50 2560 ---- ---- ---- ---- 497.30 -9.20 506.50 2565 ---- ---- ---- ---- 501.20 -9.30 510.50 2570 ---- ---- ---- ---- 505.20 -9.30 514.50 2575 ---- ---- ---- ---- 509.20 -9.30 518.50 2580 ---- ---- ---- ---- 513.20 -9.30 522.50 2590 ---- ---- ---- ---- 521.20 -9.40 530.60 2600 ---- ---- ---- ---- 529.20 -9.50 538.70 2610 ---- ---- ---- ---- 537.20 -9.60 546.80 2620 ---- ---- ---- ---- 545.30 -9.60 554.90 2625 ---- ---- ---- ---- 549.40 -9.60 559.00 2630 ---- ---- ---- ---- 553.40 -9.70 563.10 2640 ---- ---- ---- ---- 561.60 -9.70 571.30 2650 ---- ---- ---- ---- 569.70 -9.80 579.50 2660 ---- ---- ---- ---- 577.90 -9.90 587.80 2675 ---- ---- ---- ---- 590.30 -9.90 600.20 2700 ---- ---- ---- ---- 611.00 -10.10 621.10 2725 ---- ---- ---- ---- 631.90 -10.20 642.10 2750 ---- ---- ---- ---- 652.90 -10.30 663.20 2775 ---- ---- ---- ---- 674.00 -10.50 684.50 2800 ---- ---- ---- ---- 695.40 -10.60 706.00 2825 ---- ---- ---- ---- 716.80 -10.70 727.50 2850 ---- ---- ---- ---- 738.40 -10.80 749.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1720 ---- 209.80B 190.10A 190.10A 209.40 +11.50 197.90 1725 ---- 204.80B 185.20A 185.20A 204.40 +11.50 192.90 1730 ---- 200.40B 180.60A 180.60A 199.40 +11.50 187.90 1735 ---- 195.40B 175.60A 175.60A 194.40 +11.50 182.90 1740 ---- 190.40B 170.60A 170.60A 189.40 +11.50 177.90 1745 ---- 185.40B 163.40A 163.40A 184.40 +11.50 172.90 1750 ---- 180.40B 158.40A 158.40A 179.40 +11.50 167.90 1755 ---- 175.40B 153.40A 153.40A 174.40 +11.50 162.90 1760 ---- 170.40B 148.40A 148.40A 169.40 +11.50 157.90 1765 ---- 165.40B 143.40A 143.40A 164.40 +11.50 152.90 1770 ---- 160.40B 138.40A 138.40A 159.40 +11.50 147.90 1775 ---- 155.60B 133.40A 133.40A 154.40 +11.50 142.90 1780 ---- 150.40B 128.40A 128.40A 149.40 +11.50 137.90 1785 ---- 145.60B 123.40A 123.40A 144.40 +11.50 132.90 1790 ---- 140.60B 118.40A 118.40A 139.40 +11.50 127.90 1 1 1795 ---- 135.60B 113.50A 113.50A 134.40 +11.40 123.00 1800 ---- 130.60B 108.50A 108.50A 129.40 +11.40 118.00 1805 ---- 125.60B 103.50A 103.50A 124.40 +11.40 113.00 1 1 1810 ---- 120.60B 98.50A 98.50A 119.40 +11.40 108.00 1 1815 98.10 115.60B 93.60A 100.90A 114.40 +11.40 2 103.00 1820 97.30 110.60B 88.60A 110.60B 109.40 +11.40 1 98.00 1825 ---- 105.60B 83.60A 83.60A 104.50 +11.40 93.10 1830 94.20 100.60B 78.70A 100.60B 99.50 +11.40 1 88.10 1835 88.20 95.70B 73.80A 86.20A 94.50 +11.30 1 83.20 1 1840 87.80 90.70B 68.90A 90.70B 89.50 +11.20 1 78.30 1845 ---- 85.70B 64.00A 64.00A 84.50 +11.20 73.30 1850 ---- 80.70B 59.10A 59.10A 79.60 +11.20 68.40 1 1 1855 ---- 75.80B 54.30A 54.30A 74.60 +11.10 63.50 1860 ---- 70.80B 49.60A 49.60A 69.70 +11.10 58.60 1865 ---- 65.90B 44.90A 44.90A 64.80 +11.00 53.80 1870 ---- 61.00B 40.30A 40.30A 59.90 +10.80 49.10 1 1 1875 ---- 56.10B 35.90A 35.90A 55.00 +10.50 44.50 1880 ---- 51.20B 31.60A 31.60A 50.20 +10.30 39.90 1 1885 34.10 46.50B 27.50A 46.50B 45.40 +9.90 2 35.50 1890 ---- 41.70B 23.70A 23.70A 40.70 +9.40 1 31.30 1 1895 26.30 37.10B 20.20A 37.10B 36.10 +8.80 2 27.30 1900 ---- 32.60B 16.90A 16.90A 31.60 +8.10 1 23.50 20 13 1905 ---- 28.40B 14.10A 14.10A 27.40 +7.40 20.00 9 5 1910 15.90 24.30B 11.50A 20.60A 23.40 +6.60 9 16.80 13 8 1915 9.20 20.50B 9.20 18.50B 19.70 +5.80 39 13.90 36 21 1920 10.60 17.10B 7.30A 17.10B 16.30 +5.00 93 11.30 79 69 1925 8.90 14.00B 5.70A 12.00B 13.30 +4.20 268 9.10 37 24 1930 6.80 11.40 4.50A 9.80B 10.70 +3.50 139 7.20 60 115 1935 6.20 8.90B 3.50A 7.40B 8.50 +2.90 80 5.60 13 27 1940 4.40 6.90B 2.70A 5.90B 6.60 +2.30 321 4.30 80 82 1945 3.10 5.30B 2.20A 4.20A 5.10 +1.80 9 3.30 72 74 1950 2.60 4.10 1.70A 3.20A 3.90 +1.30 95 2.60 90 220 1955 1.70 3.00 1.30A 2.40A 2.90 +.90 90 2.00 13 1960 1.30 2.20B 1.00 1.90B 2.10 +.50 9 1.60 6 158 1965 1.00 1.60B .90A 1.40B 1.60 +.40 12 1.20 109 129 1970 1.00 1.20B .80A 1.00 1.20 +.20 83 1.00 8 137 1975 1.00 1.00 .60A .90A .90 +.10 6 .80 2 303 1980 .70 .70 .60A .70 .70 .00 101 .70 26 59 1985 .60 .60 .60 .60 .60 +.10 17 .50 2 92 1990 .30 .40B .30 .40B .50 .00 24 .50 15 168 1995 .30 .30 .30 .30 .40 .00 100 .40 6 23 2000 .30 .30 .20 .30 .30 .00 21 .30 9 264 2005 .20 .20 .20 .20 .30 .00 13 .30 10 68 2010 .20 .20 .20 .20 .20 -.10 10 .30 13 2015 ---- ---- ---- ---- .20 .00 .20 6 2020 ---- ---- ---- ---- .20 .00 .20 5 26 2025 ---- ---- ---- ---- .10 -.10 23 .20 21 69 2030 .20 .20 .20 .20 .10 -.10 15 .20 72 2035 ---- ---- ---- ---- .10 .00 .10 21 2040 ---- ---- ---- ---- .10 .00 .10 7 23 2045 ---- ---- ---- ---- .10 .00 .10 20 26 2050 ---- ---- ---- ---- .10 .00 .10 10 26 2055 .10 .10 .10 .10 .10 .00 2 .10 10 27 2060 ---- ---- ---- ---- .10 .00 .10 3 4 2065 ---- ---- ---- ---- .10 .00 .10 1 2070 ---- ---- ---- ---- .10 .00 .10 2075 .10 .10 .10 .10 .10 .00 158 .10 32 2080 .10 .10 .10 .10 .10 .00 29 .10 8 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 .10 .10 .10 .10 .10 .00 31 .10 11 2100 .10 .10 .10 .10 .10 .00 292 .10 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 .10 .10 .10 .10 .00 236 .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 1720 ---- ---- ---- ---- .10 .00 .10 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 1 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 10 1775 ---- ---- ---- ---- .10 .00 .10 11 1780 ---- ---- ---- ---- .10 .00 .10 20 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 36 1795 ---- ---- ---- ---- .10 .00 .10 21 1800 ---- ---- .10A .10A .10 -.10 .20 33 1805 ---- ---- .10A .10A .10 -.10 .20 1810 ---- ---- .10A .10A .10 -.10 .20 5 7 1815 ---- ---- .10A .10A .10 -.10 .20 10 10 1820 ---- ---- .10A .10A .10 -.10 .20 23 27 1825 ---- ---- .10A .10A .10 -.10 .20 7 14 1830 ---- ---- .20A .20A .10 -.20 .30 2 23 1835 ---- ---- .20A .20A .10 -.30 2 .40 5 7 1840 ---- ---- .20A .20A .10 -.30 .40 2 4 1845 .20 .20 .20 .20 .20 -.30 10 .50 12 1850 .30 .30 .20 .20A .20 -.40 68 .60 25 108 1855 .30 .80B .20 .20 .30 -.40 47 .70 3 3 1860 .60 1.00B .30A .30A .30 -.50 81 .80 2 41 1865 1.10 1.30B .50A .50A .40 -.60 29 1.00 38 41 1870 1.40 1.80B .50A .50A .50 -.80 2 1.30 186 251 1875 1.30 2.30B .60A .60A .60 -1.00 8 1.60 28 132 1880 1.60 3.00B .80A .80A .80 -1.30 23 2.10 22 68 1885 3.50 3.90B 1.00A 1.10 1.00 -1.70 28 2.70 64 91 1890 3.50 5.10B 1.20 1.50B 1.30 -2.10 168 3.40 19 81 1895 5.60 6.60B 1.60A 1.90A 1.70 -2.70 29 4.40 11 62 1900 6.20 8.40B 2.20A 2.50A 2.30 -3.30 168 5.60 199 140 1905 3.50 10.50B 2.90A 3.70B 3.00 -4.10 33 7.10 2 7 1910 10.80 12.90B 3.80 4.90B 4.00 -4.90 83 8.90 22 223 1915 11.40 15.60B 5.10A 6.50B 5.30 -5.70 45 11.00 43 67 1920 13.90 18.60B 6.60A 7.40A 6.90 -6.50 84 13.40 25 58 1925 10.10 22.00B 8.50A 8.50A 8.90 -7.30 175 16.20 2 254 1930 18.60 25.80B 10.80A 12.70B 11.30 -8.00 19 19.30 3 24 1935 21.00 29.80B 13.50A 16.50B 14.10 -8.60 3 22.70 76 1940 18.80 34.10B 16.50A 16.50A 17.20 -9.20 4 26.40 2 9 1945 ---- 38.50B 19.90A 38.50B 20.70 -9.70 30.40 3 2 1950 28.00 43.10B 23.60A 28.30B 24.50 -10.10 13 34.60 10 22 1955 ---- 47.70B 27.60A 47.70B 28.50 -10.50 39.00 1960 ---- 52.50B 31.80A 52.50B 32.70 -10.90 43.60 2 1965 42.80 57.30B 36.20A 36.20A 37.20 -11.10 1 48.30 103 1970 ---- 62.20B 40.80A 62.20B 41.80 -11.20 53.00 1 1975 ---- 67.10B 45.40A 67.10B 46.50 -11.40 57.90 1980 ---- 72.00B 50.20A 72.00B 51.30 -11.40 62.70 1985 ---- 76.90B 55.00A 76.90B 56.10 -11.50 67.60 1 1990 ---- 81.90B 59.90A 81.90B 61.00 -11.50 72.50 1 1995 ---- 86.80B 64.80A 86.80B 66.00 -11.40 77.40 2000 82.50 91.80B 69.70A 69.70A 70.90 -11.50 1 82.40 2005 ---- 96.80B 74.70A 96.80B 75.80 -11.50 87.30 2010 88.90 101.80B 79.60A 91.30B 80.80 -11.50 1 92.30 1 1 2015 ---- 106.70B 84.60A 106.70B 85.70 -11.60 97.30 2020 ---- 111.70B 89.60A 111.70B 90.70 -11.50 102.20 2025 ---- 116.70B 94.50A 116.70B 95.70 -11.50 107.20 2030 ---- 121.70B 99.50A 121.70B 100.70 -11.50 112.20 2035 ---- 126.70B 104.50A 126.70B 105.70 -11.50 117.20 1 2040 ---- 131.70B 109.50A 131.70B 110.60 -11.50 122.10 2045 ---- 136.70B 114.50A 136.70B 115.60 -11.50 127.10 1 2050 ---- 141.70B 119.50A 141.70B 120.60 -11.50 132.10 2055 ---- 146.70B 124.50A 146.70B 125.60 -11.50 137.10 2060 ---- 151.70B 129.50A 151.70B 130.60 -11.50 142.10 2065 ---- 156.70B 134.50A 156.70B 135.60 -11.50 147.10 2070 ---- 161.70B 139.40A 161.70B 140.60 -11.50 152.10 2075 ---- 166.70B 144.40A 166.70B 145.60 -11.50 157.10 2080 ---- 171.70B 149.60A 171.70B 150.60 -11.50 162.10 2085 ---- 176.60B 154.60A 176.60B 155.60 -11.50 167.10 2090 ---- 179.80B 159.60A 179.80B 160.60 -11.50 172.10 2095 ---- 184.80B 164.60A 184.80B 165.60 -11.50 177.10 2100 ---- 191.60B 169.60A 191.60B 170.60 -11.50 182.10 2105 ---- 194.80B 174.60A 194.80B 175.60 -11.50 187.10 2110 ---- 199.80B 179.60A 199.80B 180.60 -11.50 192.10 2115 ---- 204.80B 184.60A 204.80B 185.60 -11.50 197.10 2120 ---- 209.80B 189.60A 209.80B 190.60 -11.50 202.10 2125 ---- 214.70B 194.60A 214.70B 195.60 -11.50 207.10 2130 ---- 219.80B 199.60A 219.80B 200.60 -11.50 212.10 2135 ---- 224.80B 204.60A 224.80B 205.60 -11.50 217.10 2140 ---- 229.80B 209.60A 229.80B 210.60 -11.50 222.10 2145 ---- 234.80B 214.60A 234.80B 215.60 -11.50 227.10 2150 ---- 239.60B 219.60A 239.60B 220.60 -11.50 232.10 2155 ---- 244.70B 224.60A 244.70B 225.60 -11.50 237.10 2160 ---- 249.70B 229.60A 249.70B 230.60 -11.50 242.10 2165 ---- 254.70B 234.60A 254.70B 235.60 -11.50 247.10 2170 ---- 259.70B 239.60A 259.70B 240.60 -11.50 252.10 2175 ---- 264.60B 245.20A 264.60B 245.60 -11.50 257.10 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1720 ---- 209.80B 188.40A 188.40A 209.40 +11.50 197.90 1725 ---- 205.60B 183.40A 183.40A 204.40 +11.50 192.90 1730 ---- 199.80B 178.40A 178.40A 199.40 +11.40 188.00 1735 ---- 194.80B 173.40A 173.40A 194.40 +11.40 183.00 1740 ---- 190.60B 168.40A 168.40A 189.40 +11.40 178.00 1745 ---- 185.60B 163.40A 163.40A 184.40 +11.40 173.00 1750 ---- 180.60B 158.50A 158.50A 179.40 +11.40 168.00 1755 ---- 175.60B 153.50A 153.50A 174.40 +11.40 163.00 1760 ---- 170.60B 148.50A 148.50A 169.40 +11.40 158.00 1765 ---- 165.60B 143.50A 143.50A 164.40 +11.40 153.00 1770 ---- 160.60B 138.50A 138.50A 159.40 +11.40 148.00 1775 ---- 155.60B 133.60A 133.60A 154.40 +11.30 143.10 1 1 1780 ---- 150.60B 128.60A 128.60A 149.50 +11.40 138.10 1 2 1785 ---- 145.60B 123.60A 123.60A 144.50 +11.40 133.10 1790 ---- 140.60B 118.70A 118.70A 139.50 +11.40 128.10 1795 ---- 135.70B 113.70A 113.70A 134.50 +11.40 123.10 1800 ---- 130.70B 108.80A 108.80A 129.50 +11.30 118.20 1805 ---- 125.70B 103.90A 103.90A 124.60 +11.40 113.20 1 1 1810 ---- 120.70B 98.90A 98.90A 119.60 +11.30 108.30 1 1 1815 ---- 115.80B 94.00A 94.00A 114.60 +11.30 103.30 1 2 1820 ---- 110.80B 89.20A 89.20A 109.70 +11.30 98.40 1825 ---- 105.90B 84.30A 84.30A 104.70 +11.20 93.50 1830 ---- 100.90B 79.50A 79.50A 99.80 +11.20 88.60 1835 ---- 96.00B 74.70A 74.70A 94.80 +11.00 83.80 1840 ---- 91.10B 69.90A 69.90A 89.90 +10.90 79.00 1845 ---- 86.20B 65.20A 65.20A 85.00 +10.80 74.20 1850 ---- 81.30B 60.60A 60.60A 80.20 +10.70 69.50 1855 ---- 76.40B 56.00A 56.00A 75.30 +10.50 64.80 1860 ---- 71.60B 51.60A 51.60A 70.50 +10.40 60.10 1865 ---- 66.90B 47.20A 47.20A 65.80 +10.20 55.60 1870 ---- 62.10B 43.00A 43.00A 61.10 +10.00 51.10 1 1875 ---- 57.50B 39.00A 39.00A 56.50 +9.70 46.80 1880 ---- 52.90B 35.10A 35.10A 51.90 +9.30 42.60 1885 ---- 48.40B 31.50A 31.50A 47.50 +8.90 38.60 1890 ---- 44.10B 28.00A 28.00A 43.20 +8.40 34.80 1895 ---- 39.90B 24.70A 24.70A 39.10 +8.00 31.10 1900 ---- 35.90B 21.70A 21.70A 35.10 +7.40 27.70 1905 ---- 32.00B 19.00A 19.00A 31.30 +6.80 24.50 1 1910 17.70 28.40B 16.40A 25.40A 27.70 +6.20 10 21.50 8 6 1915 19.00 25.00B 14.10A 25.00B 24.40 +5.70 2 18.70 116 108 1920 ---- 21.90B 12.10A 12.10A 21.30 +5.20 14 16.10 2 5 1925 11.50 19.00B 10.30A 19.00B 18.50 +4.70 2 13.80 3 1930 9.50 16.30B 8.70A 14.40A 15.90 +4.20 167 11.70 3 1935 12.80 14.00B 7.30A 12.80B 13.60 +3.70 7 9.90 17 14 1940 8.90 11.80B 6.10A 10.30A 11.50 +3.10 7 8.40 93 29 1945 6.80 9.90B 5.20A 8.70A 9.70 +2.70 3 7.00 2 1 1950 6.00 8.30B 4.30A 8.30B 8.10 +2.20 29 5.90 20 238 1955 4.80 6.90B 3.60A 6.30B 6.70 +1.80 13 4.90 3 132 1960 4.30 5.70B 3.00A 4.70A 5.60 +1.50 9 4.10 2 38 1965 ---- 4.70B 2.60A 2.60A 4.60 +1.20 1 3.40 1970 ---- 3.90B 2.20A 2.20A 3.80 +1.00 2.80 18 1975 2.80 3.20B 1.80A 3.20B 3.20 +.80 16 2.40 2 2 1980 1.90 2.60B 1.60A 1.60A 2.60 +.60 1 2.00 4 6 1985 1.60 2.10 1.40A 1.90A 2.20 +.60 8 1.60 10 34 1990 1.60 1.80B 1.20A 1.60A 1.80 +.40 12 1.40 67 1995 ---- 1.50B 1.00A 1.00A 1.50 +.30 1.20 1 4 2000 1.20 1.20 .90A 1.20 1.30 +.30 17 1.00 14 2005 1.10 1.10 .80A 1.00A 1.10 +.20 9 .90 1 2010 ---- .80B ---- .80B .90 +.20 1 .70 2 7 2015 .60 .70B .60 .70B .80 +.20 26 .60 5 2020 .50 .60B .50 .60B .70 +.10 1 .60 4 2025 .50 .50 .50 .50 .60 +.10 13 .50 7 8 2030 ---- ---- ---- ---- .50 +.10 .40 2 2035 ---- ---- ---- ---- .50 +.10 .40 1 2040 ---- ---- ---- ---- .40 .00 .40 2045 ---- ---- ---- ---- .40 +.10 .30 2050 ---- ---- ---- ---- .30 .00 .30 1 2055 ---- ---- ---- ---- .30 .00 .30 2060 ---- ---- ---- ---- .30 .00 .30 2065 ---- ---- ---- ---- .20 .00 .20 2070 ---- ---- ---- ---- .20 .00 .20 1 2075 ---- ---- ---- ---- .20 .00 .20 2080 ---- ---- ---- ---- .20 .00 .20 2085 ---- ---- ---- ---- .20 .00 5 .20 21 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .10 -.10 .20 1 2100 ---- ---- ---- ---- .10 -.10 6 .20 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 40 40 2125 ---- ---- ---- ---- .10 .00 .10 90 90 2130 ---- ---- ---- ---- .10 .00 .10 50 50 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 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 400 1730 ---- ---- ---- ---- .10 -.10 .20 20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 273 1745 ---- ---- ---- ---- .10 -.10 .20 21 1750 ---- ---- ---- ---- .10 -.10 .20 1 11 1755 ---- ---- .20A .20A .10 -.20 .30 1760 ---- ---- .20A .20A .10 -.20 .30 6 1765 ---- ---- .20A .20A .10 -.20 .30 1 1770 ---- ---- .20A .20A .10 -.20 .30 280 1775 ---- ---- .20A .20A .20 -.10 .30 1780 ---- ---- .20A .20A .20 -.10 6 .30 20 1785 ---- ---- .20A .20A .20 -.10 5 .30 1790 ---- ---- .30A .30A .20 -.20 .40 1795 ---- ---- .30A .30A .20 -.20 .40 1800 .50 .50 .30A .30A .30 -.10 25 .40 1805 .50 .50 .30A .30A .30 -.20 8 .50 1810 ---- ---- .40A .40A .30 -.20 .50 1 1815 .50 .50 .40A .40A .30 -.30 26 .60 2 1820 ---- .70B .50A .70B .40 -.20 .60 2 6 1825 .80 .90B .50A .50A .40 -.30 3 .70 4 6 1830 ---- 1.00B .60A 1.00B .50 -.40 3 .90 19 1835 ---- 1.20B .70A 1.20B .60 -.40 1.00 1840 ---- 1.40B .80A 1.40B .70 -.50 1 1.20 11 1845 ---- 1.70B .90A 1.70B .80 -.60 1.40 1850 1.50 2.10B 1.00A 1.00A .90 -.80 6 1.70 25 28 1855 ---- 2.50B 1.10A 2.50B 1.00 -1.00 2.00 1 1860 ---- 3.00B 1.30A 3.00B 1.20 -1.10 1 2.30 1 1 1865 ---- 3.70B 1.60A 3.70B 1.50 -1.30 2.80 1 1870 2.60 4.50B 1.80A 1.90 1.80 -1.50 13 3.30 10 22 1875 4.20 5.40B 2.10 2.40B 2.20 -1.80 8 4.00 11 45 1880 4.70 6.50B 2.60A 2.60A 2.60 -2.20 3 4.80 2 15 1885 4.80 7.90B 3.20A 3.20A 3.20 -2.60 6 5.80 12 15 1890 ---- 9.40B 3.80A 9.40B 3.90 -3.00 6.90 18 22 1895 6.90 11.10B 4.60A 4.60A 4.70 -3.60 7 8.30 25 10 1900 ---- 13.10B 5.60A 13.10B 5.70 -4.10 2 9.80 5 14 1905 ---- 15.30B 6.70A 15.30B 6.90 -4.70 40 11.60 4 1910 11.20 17.70B 8.10A 8.10A 8.40 -5.20 10 13.60 11 1915 19.30 20.50B 9.70A 10.60A 10.00 -5.80 104 15.80 117 110 1920 19.40 23.30B 11.60A 11.60A 11.90 -6.30 6 18.20 15 13 1925 ---- 26.50B 13.70A 26.50B 14.10 -6.80 41 20.90 5 1930 ---- 29.90B 16.10A 29.90B 16.50 -7.30 23.80 2 5 1935 ---- 33.50B 18.70A 33.50B 19.20 -7.80 27.00 7 1940 ---- 37.40B 21.60A 37.40B 22.10 -8.30 30.40 1945 ---- 41.40B 24.70A 41.40B 25.20 -8.90 34.10 2 1950 33.90 45.50B 28.00A 28.00A 28.70 -9.20 5 37.90 8 1955 ---- 49.90B 31.60A 49.90B 32.30 -9.60 41.90 3 3 1960 ---- 54.30B 35.30A 54.30B 36.20 -9.90 46.10 1 1 1965 ---- 58.80B 39.30A 58.80B 40.20 -10.20 50.40 1970 ---- 63.40B 43.40A 63.40B 44.40 -10.40 54.80 1975 ---- 68.10B 47.70A 68.10B 48.70 -10.70 59.40 1980 ---- 72.90B 52.10A 72.90B 53.10 -10.90 64.00 1985 ---- 77.70B 56.60A 77.70B 57.70 -10.90 1 68.60 1990 ---- 82.50B 61.20A 82.50B 62.30 -11.10 73.40 1995 ---- 87.30B 65.90A 87.30B 67.00 -11.20 78.20 2000 ---- 92.20B 70.70A 92.20B 71.80 -11.20 83.00 2005 ---- 97.10B 75.50A 97.10B 76.60 -11.20 87.80 2010 ---- 102.10B 80.30A 102.10B 81.40 -11.30 92.70 2015 ---- 107.00B 85.10A 107.00B 86.30 -11.30 97.60 2020 ---- 111.90B 90.00A 111.90B 91.20 -11.30 102.50 2025 ---- 116.90B 94.90A 116.90B 96.10 -11.40 107.50 2030 ---- 121.90B 99.90A 121.90B 101.00 -11.40 112.40 2035 ---- 126.80B 104.80A 126.80B 105.90 -11.50 117.40 1 1 2040 ---- 131.80B 109.80A 131.80B 110.90 -11.40 122.30 2045 ---- 136.80B 114.70A 136.80B 115.80 -11.50 127.30 2 2 2050 ---- 141.80B 119.70A 141.80B 120.80 -11.50 132.30 4 4 2055 ---- 146.70B 124.60A 146.70B 125.80 -11.40 137.20 2 2 2060 ---- 151.70B 129.60A 151.70B 130.70 -11.50 142.20 2 2 2065 ---- 156.70B 134.60A 156.70B 135.70 -11.50 147.20 1 1 2070 ---- 161.70B 139.60A 161.70B 140.70 -11.50 152.20 1 1 2075 ---- 166.70B 144.50A 166.70B 145.70 -11.50 157.20 2080 ---- 171.70B 149.50A 171.70B 150.70 -11.50 162.20 2085 ---- 176.70B 154.50A 176.70B 155.60 -11.50 167.10 2090 ---- 181.70B 159.50A 181.70B 160.60 -11.50 172.10 2095 ---- 186.70B 164.50A 186.70B 165.60 -11.50 177.10 2100 ---- 191.70B 169.50A 191.70B 170.60 -11.50 182.10 2105 ---- 196.70B 174.50A 196.70B 175.60 -11.50 187.10 2110 ---- 201.70B 179.50A 201.70B 180.60 -11.50 192.10 2115 ---- 206.60B 184.50A 206.60B 185.60 -11.50 197.10 2120 ---- 211.60B 189.40A 211.60B 190.60 -11.50 202.10 2125 ---- 216.60B 194.40A 216.60B 195.60 -11.50 207.10 2130 ---- 219.80B 200.30A 219.80B 200.60 -11.50 212.10 2135 ---- 224.80B 205.20A 224.80B 205.60 -11.50 217.10 2140 ---- 229.80B 210.20A 229.80B 210.60 -11.50 222.10 2145 ---- 234.80B 215.20A 234.80B 215.60 -11.50 227.10 2150 ---- 239.70B 220.20A 239.70B 220.60 -11.50 232.10 2155 ---- 244.80B 225.20A 244.80B 225.60 -11.50 237.10 2160 ---- 249.80B 230.20A 249.80B 230.60 -11.50 242.10 2165 ---- 254.70B 235.20A 254.70B 235.60 -11.50 247.10 2170 ---- 259.70B 240.20A 259.70B 240.60 -11.50 252.10 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1720 ---- 209.70B 190.10A 190.10A 209.40 +11.50 197.90 1725 ---- 204.70B 183.40A 183.40A 204.40 +11.50 192.90 1730 ---- 199.80B 180.40A 180.40A 199.40 +11.50 187.90 1735 ---- 194.80B 175.40A 175.40A 194.40 +11.50 182.90 1740 ---- 189.80B 170.40A 170.40A 189.40 +11.50 177.90 1745 ---- 184.80B 165.10A 165.10A 184.40 +11.50 172.90 1750 ---- 180.10B 158.50A 158.50A 179.40 +11.40 168.00 1755 ---- 174.80B 156.10A 156.10A 174.50 +11.50 163.00 1760 ---- 169.80B 150.20A 150.20A 169.50 +11.50 158.00 1765 ---- 164.80B 145.20A 145.20A 164.50 +11.40 153.10 1770 ---- 160.00B 140.40A 140.40A 159.50 +11.40 148.10 1775 ---- 155.70B 133.70A 133.70A 154.50 +11.40 143.10 1780 ---- 150.00B 130.50A 130.50A 149.50 +11.30 138.20 1785 ---- 145.00B 126.40A 126.40A 144.60 +11.40 133.20 1790 ---- 140.10B 120.70A 120.70A 139.60 +11.30 128.30 1795 ---- 135.10B 115.60A 115.60A 134.60 +11.20 123.40 1800 ---- 130.80B 109.20A 109.20A 129.70 +11.20 118.50 1805 ---- 125.20B 105.80A 105.80A 124.70 +11.10 113.60 1810 ---- 120.30B 101.20A 101.20A 119.80 +11.10 108.70 1815 ---- 115.30B 96.20A 96.20A 114.90 +11.10 103.80 1820 ---- 110.40B 91.40A 91.40A 110.00 +11.10 98.90 1825 ---- 106.20B 85.10A 85.10A 105.10 +11.00 94.10 1830 ---- 100.60B 82.70A 82.70A 100.20 +10.90 89.30 1835 ---- 95.80B 77.30A 77.30A 95.30 +10.80 84.50 1840 ---- 90.90B 71.10A 71.10A 90.50 +10.70 79.80 1845 ---- 86.10B 66.50A 66.50A 85.70 +10.60 75.10 1850 ---- 82.00B 62.10A 62.10A 80.90 +10.40 70.50 1855 ---- 76.20B 57.80A 57.80A 76.20 +10.20 66.00 1860 ---- 71.50B 53.50A 53.50A 71.60 +10.00 61.60 1865 ---- 68.00B 49.40A 49.40A 67.00 +9.80 57.20 1870 ---- 63.40B 45.50A 45.50A 62.50 +9.50 53.00 1875 ---- 59.00B 41.70A 41.70A 58.10 +9.20 48.90 1880 ---- 54.60B 38.00A 38.00A 53.80 +8.90 44.90 1885 ---- 50.40B 34.60A 34.60A 49.60 +8.50 41.10 1890 ---- 46.30B 31.30A 31.30A 45.50 +8.00 37.50 1895 ---- 42.40B 28.10A 28.10A 41.60 +7.60 34.00 1900 ---- 38.60B 25.20A 25.20A 37.90 +7.10 30.80 1905 31.80 35.00B 22.50A 35.00B 34.30 +6.60 1 27.70 4 1910 ---- 31.50B 20.00A 20.00A 30.90 +6.10 24.80 2 1915 ---- 28.30B 17.70A 17.70A 27.80 +5.70 1 22.10 1920 19.10 25.30B 15.60A 25.30B 24.80 +5.20 2 19.60 1 8 1925 ---- 22.50B 13.60A 13.60A 22.10 +4.80 17.30 34 21 1930 ---- 19.90B 11.90A 11.90A 19.50 +4.30 15.20 1935 11.50 17.50B 10.30A 10.30A 17.20 +3.90 3 13.30 10 7 1940 14.30 15.30B 9.00A 13.90A 15.10 +3.50 1 11.60 1 1945 9.00 13.40B 7.80A 12.10A 13.20 +3.20 6 10.00 2 7 1950 8.40 11.60B 6.70A 8.60A 11.50 +2.80 2 8.70 10 9 1955 ---- 10.10B 5.80A 5.80A 9.90 +2.40 1 7.50 1960 8.40 8.70B 5.00A 7.90A 8.50 +2.10 2 6.40 2 6 1965 ---- 7.50B 4.30A 4.30A 7.30 +1.80 5.50 1970 ---- 6.40B 3.80A 3.80A 6.30 +1.60 1 4.70 7 1975 3.50 5.60B 3.20A 5.10B 5.40 +1.30 18 4.10 10 47 1980 ---- 4.80B 2.80A 2.80A 4.60 +1.10 5 3.50 6 1985 ---- 4.10B 2.50A 2.50A 4.00 +1.00 3.00 4 1990 ---- 3.40B 2.10A 2.10A 3.40 +.80 2.60 1995 ---- 2.90B 1.90A 1.90A 3.00 +.80 2.20 2000 2.00 2.50B 1.70A 1.90A 2.60 +.70 1 1.90 1 225 2005 ---- 2.10B 1.50A 1.50A 2.20 +.50 1.70 2010 ---- 1.80B 1.30A 1.30A 1.90 +.40 1.50 3 2015 ---- 1.50B 1.20A 1.20A 1.60 +.30 1.30 2020 ---- 1.30B 1.00A 1.00A 1.40 +.20 1.20 2025 ---- 1.10B .90A .90A 1.20 +.20 1.00 2030 ---- ---- ---- ---- 1.10 +.20 .90 2035 ---- ---- ---- ---- .90 +.10 .80 2040 ---- ---- ---- ---- .80 +.10 .70 2045 ---- ---- .60A .60A .70 .00 .70 2050 ---- ---- ---- ---- .60 .00 .60 2055 ---- ---- ---- ---- .50 .00 .50 2060 ---- ---- ---- ---- .50 .00 .50 2065 ---- ---- ---- ---- .40 -.10 .50 2070 ---- ---- ---- ---- .40 .00 .40 2075 ---- ---- ---- ---- .40 .00 .40 1 2080 .40 .40 .40 .40 .30 -.10 11 .40 2085 ---- ---- ---- ---- .30 .00 .30 2090 ---- ---- ---- ---- .30 .00 .30 2095 ---- ---- ---- ---- .30 .00 .30 2100 ---- ---- ---- ---- .20 -.10 .30 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 -.10 3 .20 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1720 ---- ---- ---- ---- .20 +.10 .10 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 .00 .20 1735 ---- ---- ---- ---- .20 .00 .20 1740 ---- ---- ---- ---- .20 .00 .20 1745 ---- ---- ---- ---- .20 .00 .20 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .30 .00 1 .30 1765 ---- ---- ---- ---- .30 -.10 7 .40 1770 ---- ---- ---- ---- .30 -.10 .40 1775 ---- ---- .40A .40A .30 -.20 .50 1780 ---- ---- .40A .40A .30 -.20 .50 1785 ---- ---- .50A .50A .40 -.20 .60 1790 ---- ---- .50A .50A .40 -.20 .60 10 10 1795 ---- ---- .60A .60A .40 -.30 .70 1800 ---- ---- .60A .60A .50 -.30 .80 1 1805 ---- ---- .70A .70A .50 -.40 .90 25 26 1810 ---- ---- .70A .70A .60 -.40 1.00 1 1815 ---- 1.20B .80A 1.20B .70 -.40 1.10 1820 ---- 1.40B .90A 1.40B .80 -.40 1.20 1825 ---- 1.60B 1.00A 1.60B .80 -.60 1.40 1830 ---- 1.90B 1.10A 1.90B 1.00 -.60 3 1.60 1835 ---- 2.20B 1.20A 2.20B 1.10 -.70 1.80 4 4 1840 ---- 2.60B 1.40A 2.60B 1.30 -.80 2.10 1845 ---- 3.00B 1.60A 3.00B 1.50 -.90 2.40 1850 ---- 3.60B 1.80A 3.60B 1.70 -1.10 2.80 2 227 1855 ---- 4.20B 2.00A 4.20B 2.00 -1.30 1 3.30 1860 ---- 4.90B 2.40A 4.90B 2.30 -1.50 1 3.80 1865 ---- 5.80B 2.70A 5.80B 2.70 -1.70 1 4.40 5 5 1870 ---- 6.80B 3.20A 6.80B 3.20 -2.00 5.20 1875 ---- 8.00B 3.70A 8.00B 3.80 -2.30 6.10 11 1880 ---- 9.40B 4.40A 9.40B 4.50 -2.60 7.10 2 14 1885 ---- 10.90B 5.10A 10.90B 5.30 -3.00 8.30 4 1890 ---- 12.60B 6.10A 12.60B 6.20 -3.50 9.70 1895 ---- 14.40B 7.10A 14.40B 7.30 -3.90 11.20 3 3 1900 11.60 16.50B 8.30A 8.30A 8.50 -4.40 5 12.90 6 42 1905 ---- 18.70B 9.70A 18.70B 10.00 -4.80 14.80 1910 ---- 21.20B 11.30A 21.20B 11.60 -5.30 16.90 1915 ---- 23.80B 13.00A 23.80B 13.40 -5.80 19.20 2 1920 ---- 26.70B 15.00A 26.70B 15.40 -6.30 21.70 1925 ---- 29.70B 17.30A 29.70B 17.70 -6.70 24.40 1 21 1930 ---- 33.00B 19.70A 33.00B 20.10 -7.20 27.30 1935 ---- 36.50B 22.30A 36.50B 22.80 -7.50 30.30 1940 ---- 40.10B 25.10A 40.10B 25.70 -7.90 33.60 1 1945 ---- 43.90B 28.10A 43.90B 28.80 -8.30 37.10 1950 ---- 47.90B 31.30A 47.90B 32.00 -8.70 40.70 1955 ---- 52.00B 34.80A 52.00B 35.50 -9.00 44.50 1960 ---- 56.20B 38.30A 56.20B 39.10 -9.30 48.40 1 1965 ---- 60.50B 42.10A 60.50B 42.90 -9.60 52.50 1970 ---- 65.00B 46.00A 65.00B 46.80 -9.90 56.70 1975 ---- 69.50B 50.10A 69.50B 50.90 -10.10 61.00 1980 ---- 74.00B 54.20A 74.00B 55.10 -10.30 65.40 1985 ---- 77.20B 58.50A 77.20B 59.50 -10.40 69.90 1990 ---- 81.60B 62.90A 81.60B 63.90 -10.60 74.50 1995 ---- 86.70B 67.40A 86.70B 68.40 -10.80 79.20 2000 ---- 92.80B 71.90A 92.80B 73.00 -10.90 83.90 2005 ---- 96.10B 77.30A 96.10B 77.60 -11.00 88.60 2010 ---- 100.90B 82.00A 100.90B 82.30 -11.10 93.40 2015 ---- 105.70B 86.60A 105.70B 87.10 -11.10 98.20 2020 ---- 110.60B 91.40A 110.60B 91.80 -11.30 103.10 2025 ---- 117.20B 95.50A 117.20B 96.60 -11.30 107.90 2030 ---- 120.50B 101.20A 120.50B 101.50 -11.30 112.80 2035 ---- 125.30B 105.90A 125.30B 106.30 -11.40 117.70 2040 ---- 130.40B 110.80A 130.40B 111.20 -11.40 122.60 2045 ---- 135.10B 115.70A 135.10B 116.10 -11.40 127.50 2050 ---- 141.90B 119.90A 141.90B 121.00 -11.50 132.50 2055 ---- 145.20B 125.60A 145.20B 125.90 -11.50 137.40 2060 ---- 150.20B 130.50A 150.20B 130.90 -11.50 142.40 2065 ---- 155.00B 135.60A 155.00B 135.80 -11.50 147.30 2070 ---- 159.90B 140.40A 159.90B 140.80 -11.50 152.30 2075 ---- 166.70B 144.70A 166.70B 145.80 -11.50 157.30 2080 ---- 170.10B 150.40A 170.10B 150.70 -11.50 162.20 2085 ---- 174.80B 155.30A 174.80B 155.70 -11.50 167.20 2090 ---- 179.90B 160.30A 179.90B 160.70 -11.50 172.20 2095 ---- 184.90B 165.40A 184.90B 165.70 -11.50 177.20 2100 ---- 191.70B 169.50A 191.70B 170.60 -11.60 182.20 2105 ---- 194.70B 175.40A 194.70B 175.60 -11.50 187.10 2110 ---- 199.70B 180.40A 199.70B 180.60 -11.50 192.10 2115 ---- 204.80B 185.30A 204.80B 185.60 -11.50 197.10 2120 ---- 209.80B 190.30A 209.80B 190.60 -11.50 202.10 2125 ---- 214.90B 195.30A 214.90B 195.60 -11.50 207.10 2130 ---- 219.80B 200.30A 219.80B 200.60 -11.50 212.10 2135 ---- 224.80B 205.30A 224.80B 205.60 -11.50 217.10 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options CALL 1720 ---- 209.90B 189.70A 189.70A 209.40 +11.40 198.00 1725 ---- 204.90B 184.60A 184.60A 204.40 +11.40 193.00 1730 ---- 200.40B 179.70A 179.70A 199.40 +11.40 188.00 1735 ---- 195.40B 174.70A 174.70A 194.40 +11.40 183.00 1740 ---- 190.40B 169.70A 169.70A 189.40 +11.40 178.00 1745 ---- 185.40B 164.70A 164.70A 184.40 +11.40 173.00 1750 ---- 180.40B 159.60A 159.60A 179.40 +11.40 168.00 1755 ---- 175.40B 154.70A 154.70A 174.40 +11.40 163.00 1760 ---- 170.40B 149.70A 149.70A 169.40 +11.40 158.00 1765 ---- 165.40B 144.70A 144.70A 164.40 +11.40 153.00 1770 ---- 160.40B 139.70A 139.70A 159.40 +11.40 148.00 1 1775 ---- 155.40B 134.60A 134.60A 154.40 +11.40 143.00 1780 ---- 150.40B 129.70A 129.70A 149.40 +11.40 138.00 1785 ---- 145.40B 124.70A 124.70A 144.40 +11.40 133.00 1790 ---- 140.40B 119.70A 119.70A 139.40 +11.40 128.00 1795 ---- 135.40B 114.70A 114.70A 134.40 +11.40 123.00 1800 ---- 130.40B 109.60A 109.60A 129.40 +11.40 118.00 1 1805 ---- 125.40B 104.70A 104.70A 124.40 +11.40 113.00 1810 ---- 120.40B 99.70A 99.70A 119.40 +11.40 108.00 1815 ---- 115.40B 94.70A 94.70A 114.40 +11.40 103.00 1820 ---- 110.40B 89.70A 89.70A 109.40 +11.40 98.00 1825 ---- 105.40B 83.40A 83.40A 104.40 +11.40 93.00 1830 ---- 100.40B 78.40A 78.40A 99.40 +11.40 88.00 1 1835 ---- 95.40B 73.40A 73.40A 94.40 +11.40 83.00 1840 ---- 90.40B 68.40A 68.40A 89.40 +11.40 78.00 1 1845 ---- 85.40B 63.40A 63.40A 84.40 +11.40 73.00 1850 ---- 80.40B 58.40A 58.40A 79.40 +11.40 68.00 2 4 1855 ---- 75.40B 53.40A 53.40A 74.40 +11.40 63.00 1 1860 67.70 70.40B 48.40A 70.40B 69.40 +11.40 2 58.00 1 1 1865 ---- 65.40B 43.40A 43.40A 64.40 +11.40 53.00 1870 ---- 60.40B 38.40A 38.40A 59.40 +11.40 48.00 1 1 1875 38.10 55.40B 33.50A 37.40A 54.40 +11.40 1 43.00 3 3 1880 ---- 50.40B 28.60A 28.60A 49.40 +11.30 4 38.10 4 1 1885 31.90 45.40B 23.70A 30.80A 44.40 +11.30 1 33.10 2 1 1890 22.50 40.40B 19.00A 40.40B 39.40 +11.20 47 28.20 7 21 1895 22.00 35.40B 14.50A 35.40B 34.40 +11.00 7 23.40 1 1900 17.80 30.40B 10.30A 21.10A 29.40 +10.60 47 18.80 15 10 1905 9.50 25.40B 6.80A 19.80A 24.40 +10.00 9 14.40 56 13 1910 4.20 20.40B 4.00 20.40B 19.40 +9.00 197 10.40 202 113 1915 5.70 15.40B 2.10 10.80A 14.40 +7.40 250 7.00 484 151 1920 3.40 10.40B 1.10 10.40B 9.40 +5.10 557 4.30 697 314 1925 1.80 5.60 .60 4.30A 4.40 +1.90 879 2.50 591 394 1930 1.20 1.30 .10 .10A .00 -1.40 619 1.40 459 311 1935 .60 .60 .10A .10A .00 -.80 74 .80 185 165 1940 .20 .30 .10A .10A .00 -.50 25 .50 125 723 1945 .10 .10 .10 .10 .00 -.30 14 .30 44 328 1950 .10 .10 .10 .10 .00 -.20 12 .20 133 211 1955 ---- ---- ---- ---- .00 -.10 .10 68 189 1960 ---- ---- ---- ---- .00 -.10 .10 20 288 1965 ---- ---- ---- ---- .00 -.10 .10 16 92 1970 .10 .10 .10 .10 .00 -.10 3 .10 8 207 1975 ---- ---- ---- ---- .00 -.10 .10 10 48 1980 ---- ---- ---- ---- .00 -.10 .10 4 115 1985 ---- ---- ---- ---- .00 -.10 .10 29 1990 .10 .10 .10 .10 .00 -.10 1 .10 2 273 1995 ---- ---- ---- ---- .00 -.10 .10 8 166 2000 ---- ---- ---- ---- .00 -.10 .10 2 284 2005 ---- ---- ---- ---- .00 -.10 .10 98 2010 ---- ---- ---- ---- .00 -.10 .10 35 2015 ---- ---- ---- ---- .00 -.10 .10 44 2020 ---- ---- ---- ---- .00 -.10 .10 115 2025 ---- ---- ---- ---- .00 -.10 .10 1 203 2030 ---- ---- ---- ---- .00 -.10 .10 29 2035 ---- ---- ---- ---- .00 -.10 .10 32 2040 ---- ---- ---- ---- .00 -.10 .10 2 59 2045 ---- ---- ---- ---- .00 -.10 .10 2 143 2050 ---- ---- ---- ---- .00 -.10 .10 73 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 53 2065 ---- ---- ---- ---- .00 -.10 .10 15 2070 ---- ---- ---- ---- .00 -.10 .10 37 2075 ---- ---- ---- ---- .00 -.10 .10 32 2080 ---- ---- ---- ---- .00 -.10 .10 9 2085 ---- ---- ---- ---- .00 -.10 .10 6 2090 ---- ---- ---- ---- .00 -.10 .10 22 2095 ---- ---- ---- ---- .00 -.10 .10 80 2100 ---- ---- ---- ---- .00 -.10 .10 1 2105 ---- ---- ---- ---- .00 -.10 .10 17 2110 ---- ---- ---- ---- .00 -.10 .10 5 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 6 2125 ---- ---- ---- ---- .00 -.10 .10 5 2130 ---- ---- ---- ---- .00 -.10 .10 1 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 1 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG5 JUN23 Gold Weekly 5 Options PUT 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 25 1780 ---- ---- ---- ---- .00 -.10 .10 1785 ---- ---- ---- ---- .00 -.10 .10 21 1790 ---- ---- ---- ---- .00 -.10 .10 1795 ---- ---- ---- ---- .00 -.10 .10 8 1800 ---- ---- ---- ---- .00 -.10 .10 1805 ---- ---- ---- ---- .00 -.10 .10 10 1810 ---- ---- ---- ---- .00 -.10 .10 10 1815 ---- ---- ---- ---- .00 -.10 .10 29 1820 ---- ---- ---- ---- .00 -.10 .10 20 1825 ---- ---- ---- ---- .00 -.10 .10 38 1830 ---- ---- ---- ---- .00 -.10 .10 10 1835 ---- ---- ---- ---- .00 -.10 .10 19 1840 ---- ---- ---- ---- .00 -.10 .10 27 1845 ---- ---- ---- ---- .00 -.10 .10 1 43 1850 ---- ---- ---- ---- .00 -.10 .10 4 224 1855 ---- ---- ---- ---- .00 -.10 .10 2 134 1860 ---- ---- ---- ---- .00 -.10 .10 2 94 1865 ---- ---- ---- ---- .00 -.10 .10 5 30 1870 .10 .10 .10 .10 .00 -.10 5 .10 48 121 1875 .10 .10 .10 .10 .00 -.10 5 .10 73 81 1880 .10 .10 .10 .10 .00 -.20 26 .20 262 229 1885 .10 .20 .10 .10A .00 -.20 50 .20 132 77 1890 .40 .50 .10 .10 .00 -.30 90 .30 110 280 1895 .50 1.00 .10 .10 .00 -.50 53 .50 227 269 1900 .80 1.70B .10 .10 .00 -.90 147 .90 724 456 1905 1.60 3.30B .10 .10 .00 -1.50 483 1.50 424 241 1910 2.80 5.50B .10 .20B .00 -2.50 816 2.50 614 511 1915 4.50 8.60B .10 .10 .00 -4.10 210 4.10 849 331 1920 7.10 12.70B .10 .10 .00 -6.40 966 6.40 247 258 1925 10.30 17.10B .10A .10A .00 -9.60 185 9.60 106 436 1930 12.30 21.90B .20 .90 .60 -12.90 189 13.50 12 48 1935 22.00 26.80B 4.40A 9.50B 5.60 -12.30 3 17.90 5 31 1940 22.50 31.70B 9.60A 17.50B 10.60 -12.00 7 22.60 9 64 1945 26.00 36.70B 14.60A 24.00B 15.60 -11.80 4 27.40 6 204 1950 ---- 41.70B 19.60A 41.70B 20.60 -11.70 32.30 2 23 1955 ---- 46.70B 24.60A 46.70B 25.60 -11.60 37.20 1 3 1960 47.90 51.70B 29.60A 29.60A 30.60 -11.60 2 42.20 3 12 1965 ---- 56.70B 34.60A 56.70B 35.60 -11.60 47.20 10 12 1970 ---- 61.70B 39.60A 61.70B 40.60 -11.60 2 52.20 11 6 1975 ---- 66.70B 44.60A 66.70B 45.60 -11.60 57.20 42 23 1980 ---- 70.50B 49.60A 70.50B 50.60 -11.60 62.20 7 1985 ---- 75.50B 54.60A 75.50B 55.60 -11.60 1 67.20 2 1990 ---- 80.30B 59.60A 80.30B 60.60 -11.60 72.20 1995 ---- 85.30B 64.60A 85.30B 65.60 -11.60 77.20 2000 ---- 90.50B 69.60A 90.50B 70.60 -11.60 82.20 1 2005 ---- 95.30B 74.60A 95.30B 75.60 -11.60 87.20 2010 ---- 100.30B 79.60A 100.30B 80.60 -11.60 92.20 2015 ---- 105.30B 84.60A 105.30B 85.60 -11.60 97.20 2020 ---- 110.30B 89.60A 110.30B 90.60 -11.60 102.20 1 2025 ---- 115.40B 94.60A 115.40B 95.60 -11.60 107.20 2030 ---- 120.30B 99.60A 120.30B 100.60 -11.60 112.20 2035 ---- 125.30B 104.60A 125.30B 105.60 -11.60 117.20 2040 ---- 130.30B 109.60A 130.30B 110.60 -11.60 122.20 2045 ---- 135.30B 114.60A 135.30B 115.60 -11.60 127.20 2050 ---- 140.40B 119.60A 140.40B 120.60 -11.60 132.20 2055 ---- 145.30B 124.60A 145.30B 125.60 -11.60 137.20 2060 ---- 150.30B 129.60A 150.30B 130.60 -11.60 142.20 2065 ---- 155.30B 134.60A 155.30B 135.60 -11.60 147.20 2070 ---- 160.30B 139.60A 160.30B 140.60 -11.60 152.20 2075 ---- 165.40B 144.60A 165.40B 145.60 -11.60 157.20 2080 ---- 170.30B 149.60A 170.30B 150.60 -11.60 162.20 2085 ---- 175.30B 154.60A 175.30B 155.60 -11.60 167.20 2090 ---- 180.30B 159.60A 180.30B 160.60 -11.60 172.20 2095 ---- 185.30B 164.60A 185.30B 165.60 -11.60 177.20 2100 ---- 190.40B 169.60A 190.40B 170.60 -11.60 182.20 2105 ---- 195.30B 174.60A 195.30B 175.60 -11.60 187.20 2110 ---- 200.30B 179.60A 200.30B 180.60 -11.60 192.20 2115 ---- 205.30B 184.60A 205.30B 185.60 -11.60 197.20 2120 ---- 210.30B 189.60A 210.30B 190.60 -11.60 202.20 2125 ---- 215.40B 194.60A 215.40B 195.60 -11.60 207.20 2130 ---- 220.30B 199.60A 220.30B 200.60 -11.60 212.20 2135 ---- 225.30B 204.60A 225.30B 205.60 -11.60 217.20 2140 ---- 230.30B 209.60A 230.30B 210.60 -11.60 222.20 2145 ---- 235.30B 214.60A 235.30B 215.60 -11.60 227.20 2150 ---- 240.40B 219.60A 240.40B 220.60 -11.60 232.20 2155 ---- 245.30B 224.60A 245.30B 225.60 -11.60 237.20 2160 ---- 250.30B 229.60A 250.30B 230.60 -11.60 242.20 2165 ---- 255.30B 234.60A 255.30B 235.60 -11.60 247.20 2170 ---- 260.30B 239.60A 260.30B 240.60 -11.60 252.20 2175 ---- 265.40B 244.60A 265.40B 245.60 -11.60 257.20 2180 ---- 270.30B 250.10A 270.30B 250.60 -11.60 262.20 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- 12.495B 12.125A 12.125A 12.520 +.222 12.298 1075 ---- 12.245B 11.875A 11.875A 12.270 +.222 12.048 1100 ---- 11.995B 11.625A 11.625A 12.020 +.222 11.798 1125 ---- 11.745B 11.375A 11.375A 11.770 +.222 11.548 1150 ---- 11.495B 11.125A 11.125A 11.520 +.222 11.298 1175 ---- 11.245B 10.875A 10.875A 11.270 +.222 11.048 1200 ---- 10.995B 10.625A 10.625A 11.020 +.222 10.798 1225 ---- 10.745B 10.375A 10.375A 10.770 +.222 10.548 1250 ---- 10.495B 10.125A 10.125A 10.520 +.222 10.298 1275 ---- 10.245B 9.875A 9.875A 10.270 +.222 10.048 1300 ---- 9.995B 9.625A 9.625A 10.020 +.222 9.798 1325 ---- 9.745B 9.375A 9.375A 9.770 +.222 9.548 1350 ---- 9.495B 9.125A 9.125A 9.520 +.222 9.298 1375 ---- 9.245B 8.875A 8.875A 9.270 +.222 9.048 1400 ---- 8.995B 8.625A 8.625A 9.020 +.222 8.798 1425 ---- 8.745B 8.375A 8.375A 8.770 +.222 8.548 1450 ---- 8.495B 8.125A 8.125A 8.520 +.222 8.298 1475 ---- 8.245B 7.875A 7.875A 8.270 +.222 8.048 1500 ---- 7.995B 7.625A 7.625A 8.020 +.222 7.798 1525 ---- 7.745B 7.375A 7.375A 7.770 +.222 7.548 1550 ---- 7.495B 7.125A 7.125A 7.520 +.222 7.298 1575 ---- 7.245B 6.875A 6.875A 7.270 +.222 7.048 1600 ---- 6.995B 6.625A 6.625A 7.020 +.222 6.798 1625 ---- 6.745B 6.375A 6.375A 6.770 +.222 6.548 1650 ---- 6.495B 6.125A 6.125A 6.520 +.222 6.298 1675 ---- 6.245B 5.875A 5.875A 6.270 +.222 6.048 1700 ---- 5.996B 5.625A 5.625A 6.020 +.222 5.798 1725 ---- 5.746B 5.375A 5.375A 5.770 +.222 5.548 1750 ---- 5.496B 5.125A 5.125A 5.520 +.222 5.298 1775 ---- 5.246B 4.875A 4.875A 5.270 +.222 5.048 1800 ---- 4.996B 4.625A 4.625A 5.020 +.222 4.798 17 1825 ---- 4.745B 4.375A 4.375A 4.770 +.222 4.548 1850 ---- 4.496B 4.126A 4.126A 4.521 +.222 4.299 1875 ---- 4.246B 3.876A 3.876A 4.271 +.221 4.050 1900 ---- 3.996B 3.627A 3.627A 4.022 +.221 3.801 5 1925 ---- 3.747B 3.379A 3.379A 3.774 +.221 3.553 1950 ---- 3.498B 3.133A 3.133A 3.525 +.220 3.305 1975 ---- 3.251B 2.887A 2.887A 3.278 +.219 3.059 2000 ---- 3.004B 2.643A 2.643A 3.031 +.218 2.813 17 2025 ---- 2.759B 2.328A 2.328A 2.786 +.216 2.570 2 2050 2.214 2.516B 2.088A 2.198A 2.542 +.213 1 2.329 10 2055 ---- 2.467B 2.116A 2.116A 2.494 +.213 2.281 2060 ---- 2.419B 2.069A 2.069A 2.446 +.213 2.233 2065 ---- 2.371B 2.022A 2.022A 2.397 +.211 2.186 2070 ---- 2.323B 1.975A 1.975A 2.349 +.210 2.139 2075 ---- 2.323B 1.854A 1.854A 2.301 +.210 2.091 3 2080 ---- 2.217B 1.883A 1.883A 2.254 +.210 2.044 2085 ---- 2.170B 1.837A 1.837A 2.206 +.208 1.998 2090 ---- 2.122B 1.791A 1.791A 2.158 +.207 1.951 2095 ---- 2.085B 1.746A 1.746A 2.111 +.206 1.905 2100 2.086 2.086 1.626A 1.999A 2.064 +.205 2 1.859 9 2105 ---- 1.991B 1.656A 1.656A 2.017 +.204 1.813 2110 ---- 1.944B 1.598A 1.598A 1.970 +.203 1.767 2115 ---- 1.888B 1.556A 1.556A 1.924 +.202 1.722 2120 ---- 1.851B 1.513A 1.513A 1.877 +.200 1.677 2125 1.474 1.851B 1.410A 1.568A 1.831 +.199 4 1.632 7 11 2130 ---- 1.750B 1.428A 1.428A 1.786 +.198 1.588 2135 ---- 1.678B 1.413A 1.413A 1.740 +.196 1.544 2140 ---- 1.633B 1.372A 1.372A 1.695 +.194 1.501 2145 ---- 1.588B 1.331A 1.331A 1.650 +.192 1.458 2150 1.265 1.626 1.203A 1.543A 1.606 +.191 5 1.415 1 3 2155 ---- 1.519B 1.252A 1.252A 1.562 +.189 1.373 2160 ---- 1.475B 1.213A 1.213A 1.518 +.186 1.332 2165 ---- 1.431B 1.175A 1.175A 1.475 +.184 1.291 2170 ---- 1.387B 1.138A 1.138A 1.432 +.182 1.250 2175 ---- 1.407B 1.011A 1.011A 1.389 +.179 1.210 4 9 2180 ---- 1.301B 1.064A 1.064A 1.347 +.176 1.171 2185 ---- 1.259B 1.028A 1.028A 1.306 +.174 1.132 5 2190 ---- 1.217B .993A .993A 1.265 +.171 1.094 3 2195 ---- 1.176B .959A .959A 1.224 +.168 1.056 2 2200 .944 1.200B .840A 1.151B 1.184 +.164 7 1.020 3 42 2205 ---- 1.096B .889A .889A 1.145 +.162 .983 6 2210 ---- 1.114B .785A .785A 1.106 +.158 .948 6 2215 ---- 1.076B .758A .758A 1.068 +.155 .913 2220 ---- 1.040B .728A .728A 1.031 +.152 .879 10 2225 ---- 1.009B .686A .686A .994 +.148 .846 4 13 2230 ---- .966B .657A .657A .958 +.145 .813 6 2235 ---- .932B .630A .630A .923 +.142 .781 6 2240 ---- .897B .603A .603A .888 +.138 .750 12 11 2245 ---- .863B .577A .862B .854 +.134 .720 9 11 2250 .610 .835B .552A .834B .821 +.130 16 .691 3 158 2255 ---- .796B .528A .528A .789 +.127 .662 9 11 2260 .596 .765B .504A .675A .758 +.124 8 .634 18 38 2265 ---- .735B .482A .482A .727 +.120 .607 20 2270 .531 .705B .459A .620A .697 +.116 5 .581 1 9 2275 .485 .681B .438A .681B .668 +.112 19 .556 8 31 2280 ---- .651B .417A .417A .640 +.109 .531 4 11 2285 .557 .625B .397A .625B .612 +.105 3 .507 60 48 2290 ---- .597B .379A .379A .586 +.102 .484 3 15 2295 .387 .571B .360A .571B .560 +.098 4 .462 7 13 2300 .360 .545 .343A .510 .535 +.094 53 .441 21 274 2305 ---- .522B .326A .326A .511 +.091 .420 1 7 2310 ---- .497B .310A .310A .488 +.088 .400 16 2315 ---- .474B .295A .295A .465 +.084 .381 38 2320 ---- .452B .281A .281A .444 +.081 .363 1 11 2325 .413 .431B .267A .394A .423 +.078 26 .345 51 324 2330 .386 .411B .252A .375A .403 +.075 3 .328 1 12 2335 .371 .391B .239A .357A .383 +.071 1 .312 1 12 2340 .353 .372B .228A .339A .365 +.068 1 .297 3 138 2345 .333 .354B .216A .322A .347 +.065 1 .282 59 2350 .225 .336B .205A .310 .330 +.062 20 .268 4 118 2355 .301 .319B .195A .291A .314 +.060 1 .254 11 2360 .286 .303B .186A .277A .298 +.056 1 .242 2 4 2365 .272 .288B .176A .263A .283 +.053 2 .230 1 11 2370 .256 .273B .168A .250A .269 +.051 1 .218 2 7 2375 .171 .259B .159A .234A .256 +.049 17 .207 10 102 2380 ---- .246B .150A .246B .243 +.046 1 .197 18 25 2385 ---- .233B .144A .233B .231 +.044 .187 8 19 2390 .159 .221B .136A .136A .219 +.042 1 .177 2 26 2395 ---- .210B .130A .210B .208 +.040 .168 70 2400 .127 .199B .124A .183B .198 +.038 12 .160 259 722 2405 ---- .189B .118A .189B .188 +.036 .152 2 99 2410 ---- .179B .113A .179B .178 +.033 .145 136 2415 ---- .170B .107A .170B .169 +.032 .137 8 2420 ---- .161B .102A .161B .161 +.030 .131 4 22 2425 ---- .153B .098A .153B .153 +.029 16 .124 83 37 2430 ---- .145B .093A .145B .145 +.027 1 .118 9 65 2435 .093 .137B .089A .137B .138 +.026 3 .112 7 10 2440 ---- .130B .084A .130B .131 +.024 1 .107 13 54 2445 ---- .125B .080A .125B .125 +.024 1 .101 7 9 2450 ---- .118B .077A .117B .119 +.022 2 .097 36 301 2455 .095 .112B .073A .111B .113 +.021 5 .092 39 53 2460 .067 .106B .067 .106B .108 +.021 9 .087 32 75 2465 .091 .101B .067A .094A .103 +.020 4 .083 9 14 2470 ---- .096B .064A .096B .098 +.019 1 .079 29 2475 ---- .091B .061A .091B .093 +.018 .075 22 57 2480 ---- .087B .059A .087B .089 +.018 .071 17 2485 ---- .082B .056A .082B .084 +.016 .068 6 20 2490 ---- .078B .054A .078B .080 +.015 .065 13 30 2495 ---- .074B .052A .074B .077 +.015 .062 32 2500 .055 .070B .050 .070B .073 +.014 36 .059 122 1013 2505 .068 .068 .048A .065A .070 +.014 1 .056 1 27 2510 ---- .063B .046A .063B .067 +.014 .053 11 2515 ---- .060B .044A .060B .063 +.012 .051 3 33 2520 ---- .057B .043A .057B .061 +.013 .048 4 74 2525 .046 .055B .041A .041A .058 +.012 9 .046 74 133 2530 .045 .052B .040A .052B .055 +.011 9 .044 23 2535 .048 .050B .039A .048 .053 +.011 2 .042 4 23 2540 ---- .047B .037A .037A .050 +.010 .040 1 9 2545 ---- .046B .036A .036A .048 +.009 .039 20 2550 .045 .045 .035A .044A .046 +.009 5 .037 178 382 2555 ---- .041B .034A .034A .044 +.008 .036 3 14 2560 ---- .039B .033A .033A .042 +.008 .034 26 2565 ---- .038B .031A .031A .040 +.007 .033 10 2570 ---- .036B .030A .030A .038 +.006 .032 10 2575 .034 .035B .029A .029A .037 +.006 1 .031 1 205 2580 ---- .033B .028A .028A .035 +.005 .030 1 2585 ---- .032B .028A .028A .034 +.005 .029 43 2590 ---- .030B .027A .027A .032 +.004 .028 4 15 2595 ---- .030B .026A .026A .031 +.004 .027 13 2600 .026 .028B .025 .028B .030 +.004 14 .026 17 724 2605 ---- .027B ---- .027B .028 +.003 .025 13 2610 ---- .026B ---- .026B .027 +.003 .024 129 2615 ---- .025B ---- .025B .026 +.003 .023 2 2620 .020 .024B .020 .024B .025 +.003 10 .022 7 2625 ---- .023B ---- .023B .024 +.003 .021 9 203 2630 ---- .022B ---- .022B .023 +.002 .021 7 2635 ---- .021B ---- .021B .023 +.003 .020 31 2640 ---- .020B ---- .020B .022 +.003 .019 37 2645 ---- .019B ---- .019B .021 +.003 .018 20 2650 ---- .019B ---- .019B .020 +.002 .018 453 2655 ---- .018B ---- .018B .020 +.003 .017 6 2660 ---- .017B ---- .017B .019 +.003 .016 9 2665 ---- ---- ---- ---- .019 +.003 .016 12 2675 ---- ---- ---- ---- .018 +.003 1 .015 13 57 2700 .013 .013 .013 .013 .016 +.003 2 .013 8 488 2725 ---- ---- ---- ---- .014 +.002 .012 119 2750 ---- ---- ---- ---- .013 +.002 .011 145 2775 ---- ---- ---- ---- .012 +.002 1 .010 229 2800 .010 .010 .010 .010 .011 +.002 14 .009 12 338 2825 ---- ---- ---- ---- .010 +.001 .009 41 2850 ---- ---- ---- ---- .009 .000 .009 48 2875 ---- ---- ---- ---- .009 +.001 .008 5 47 2900 .007 .007 .007 .007 .008 .000 4 .008 21 84 2925 ---- ---- ---- ---- .007 -.001 .008 67 2950 ---- ---- ---- ---- .007 .000 .007 209 2975 ---- ---- ---- ---- .006 -.001 .007 59 3000 ---- ---- ---- ---- .006 -.001 .007 2249 3025 ---- ---- ---- ---- .005 -.002 .007 24 3050 ---- ---- ---- ---- .005 -.001 .006 48 3075 ---- ---- ---- ---- .004 -.002 .006 25 3100 ---- ---- ---- ---- .004 -.002 .006 34 122 3125 ---- ---- ---- ---- .004 -.002 .006 10 3150 ---- ---- ---- ---- .004 -.002 .006 41 3175 ---- ---- ---- ---- .004 -.001 .005 16 3200 ---- ---- ---- ---- .003 -.002 .005 1023 3225 ---- ---- ---- ---- .003 -.002 .005 12 3250 ---- ---- ---- ---- .003 -.002 .005 14 3275 ---- ---- ---- ---- .003 -.002 .005 11 3300 ---- ---- ---- ---- .003 -.002 .005 674 3325 ---- ---- ---- ---- .003 -.001 .004 7 3350 ---- ---- ---- ---- .003 -.001 .004 6 3375 ---- ---- ---- ---- .003 -.001 .004 9 3400 ---- ---- ---- ---- .003 -.001 .004 24 3425 ---- ---- ---- ---- .002 -.002 .004 10 3450 ---- ---- ---- ---- .002 -.002 .004 25 3475 ---- ---- ---- ---- .002 -.002 .004 40 3500 ---- ---- ---- ---- .002 -.001 .003 2 704 3525 ---- ---- ---- ---- .002 -.001 .003 3550 ---- ---- ---- ---- .002 -.001 .003 265 3575 ---- ---- ---- ---- .002 -.001 .003 1 3600 ---- ---- ---- ---- .002 -.001 .003 40 3625 ---- ---- ---- ---- .002 -.001 .003 5 3650 ---- ---- ---- ---- .002 -.001 .003 33 SO SEP23 Silver Option CALL 825 ---- 14.745B 14.368A 14.368A 14.770 +.222 14.548 850 ---- 14.499B 14.118A 14.118A 14.520 +.222 14.298 875 ---- 14.240B 13.868A 13.868A 14.270 +.222 14.048 900 ---- 13.990B 13.618A 13.618A 14.020 +.222 13.798 925 ---- 13.740B 13.368A 13.368A 13.770 +.222 13.548 950 ---- 13.494B 13.118A 13.118A 13.520 +.222 13.298 975 ---- 13.240B 12.868A 12.868A 13.270 +.222 13.048 1000 ---- 12.990B 12.618A 12.618A 13.020 +.222 12.798 1025 ---- 12.750B 12.368A 12.368A 12.770 +.222 12.548 1050 ---- 12.500B 12.118A 12.118A 12.520 +.222 12.298 1075 ---- 12.250B 11.868A 11.868A 12.270 +.222 12.048 1100 ---- 12.000B 11.618A 11.618A 12.020 +.222 11.798 1125 ---- 11.748B 11.368A 11.368A 11.770 +.222 11.548 1150 ---- 11.499B 11.118A 11.118A 11.520 +.222 11.298 1175 ---- 11.249B 10.868A 10.868A 11.270 +.222 11.048 1200 ---- 10.995B 10.618A 10.618A 11.020 +.222 10.798 1225 ---- 10.745B 10.369A 10.369A 10.770 +.222 10.548 1250 ---- 10.495B 10.119A 10.119A 10.520 +.222 10.298 1275 ---- 10.250B 9.869A 9.869A 10.270 +.222 10.048 1300 ---- 9.995B 9.619A 9.619A 10.020 +.222 9.798 1325 ---- 9.746B 9.369A 9.369A 9.770 +.222 9.548 1350 ---- 9.496B 9.119A 9.119A 9.520 +.222 9.298 1375 ---- 9.245B 8.869A 8.869A 9.270 +.222 9.048 1400 ---- 8.995B 8.619A 8.619A 9.020 +.222 8.798 1425 ---- 8.741B 8.369A 8.369A 8.770 +.222 8.548 1450 ---- 8.495B 8.119A 8.119A 8.520 +.222 8.298 1475 ---- 8.249B 7.869A 7.869A 8.270 +.222 8.048 1500 ---- 8.001B 7.619A 7.619A 8.020 +.222 7.798 1525 ---- 7.751B 7.369A 7.369A 7.770 +.222 7.548 1550 ---- 7.501B 7.119A 7.119A 7.520 +.222 7.298 1575 ---- 7.251B 6.869A 6.869A 7.270 +.222 7.048 1600 ---- 7.001B 6.619A 6.619A 7.020 +.222 6.798 1625 ---- 6.751B 6.369A 6.369A 6.770 +.222 6.548 1650 ---- 6.501B 6.119A 6.119A 6.520 +.222 6.298 1 1675 ---- 6.242B 5.869A 5.869A 6.270 +.222 6.048 1700 ---- 5.992B 5.620A 5.620A 6.020 +.222 5.798 1 1725 ---- 5.742B 5.370A 5.370A 5.770 +.222 5.548 2 1750 ---- 5.502B 5.121A 5.121A 5.520 +.221 5.299 1 1775 ---- 5.253B 4.873A 4.873A 5.271 +.221 5.050 1800 ---- 4.995B 4.626A 4.626A 5.023 +.220 5 4.803 137 1825 ---- 4.748B 4.380A 4.380A 4.776 +.220 4.556 1850 ---- 4.511B 4.136A 4.136A 4.530 +.220 4.310 1875 ---- 4.256B 3.893A 3.893A 4.285 +.219 4.066 1900 ---- 4.017B 3.652A 3.652A 4.041 +.217 3.824 9 1925 ---- 3.779B 3.345A 3.345A 3.799 +.216 3.583 1950 ---- 3.579B 3.111A 3.111A 3.559 +.214 3.345 1975 ---- 3.341B 2.879A 2.879A 3.321 +.211 3.110 1 2000 ---- 3.106B 2.651A 2.651A 3.087 +.208 2.879 7 2025 ---- 2.875B 2.427A 2.427A 2.855 +.204 2.651 2050 ---- 2.648B 2.212A 2.212A 2.628 +.198 1 2.430 3 2055 ---- 2.532B 2.244A 2.244A 2.584 +.198 2.386 2060 ---- 2.488B 2.202A 2.202A 2.539 +.196 2.343 2065 ---- 2.444B 2.160A 2.160A 2.495 +.195 2.300 2070 ---- 2.401B 2.119A 2.119A 2.451 +.194 2.257 2075 ---- 2.427B 2.003A 2.003A 2.407 +.193 2.214 1 1 2080 ---- 2.330B 2.038A 2.038A 2.363 +.191 2.172 2085 ---- 2.287B 1.997A 1.997A 2.320 +.190 2.130 2090 ---- 2.244B 1.957A 1.957A 2.277 +.188 2.089 2095 ---- 2.200B 1.918A 1.918A 2.234 +.187 2.047 2100 ---- 2.211B 1.803A 1.803A 2.192 +.185 2.007 114 2105 ---- 2.115B 1.840A 1.840A 2.150 +.184 1.966 2110 ---- 2.073B 1.802A 1.802A 2.108 +.182 1.926 2115 ---- 2.031B 1.764A 1.764A 2.066 +.180 1.886 2120 ---- 1.990B 1.726A 1.726A 2.025 +.178 1.847 2125 ---- 2.002B 1.613A 1.613A 1.985 +.177 1.808 2 2130 ---- 1.908B 1.653A 1.653A 1.944 +.175 1.769 2135 ---- 1.868B 1.617A 1.617A 1.904 +.173 1.731 2140 ---- 1.828B 1.581A 1.581A 1.865 +.171 1.694 1 2145 ---- 1.788B 1.546A 1.546A 1.826 +.170 1.656 1 2150 ---- 1.804B 1.438A 1.438A 1.787 +.167 1.620 186 2155 ---- 1.710B 1.478A 1.478A 1.749 +.166 1.583 2160 ---- 1.672B 1.444A 1.444A 1.711 +.164 1.547 2165 ---- 1.634B 1.411A 1.411A 1.673 +.161 1.512 2170 ---- 1.597B 1.378A 1.378A 1.636 +.159 1.477 2 2175 ---- 1.615B 1.273A 1.273A 1.600 +.157 1.443 4 2180 ---- 1.523B 1.314A 1.314A 1.564 +.155 1.409 7 2185 ---- 1.536B 1.239A 1.239A 1.528 +.153 1.375 2 2190 ---- 1.501B 1.196A 1.196A 1.493 +.151 1.342 2195 ---- 1.466B 1.166A 1.166A 1.458 +.148 1.310 4 2200 1.215 1.439B 1.119A 1.395B 1.424 +.146 8 1.278 4 309 2205 ---- 1.398B 1.108A 1.108A 1.390 +.144 1.246 2210 ---- 1.365B 1.064A 1.064A 1.357 +.142 1.215 2215 ---- 1.332B 1.036A 1.036A 1.324 +.139 1.185 2220 ---- 1.300B 1.010A 1.010A 1.292 +.137 1.155 4 2225 ---- 1.273B .984A .984A 1.260 +.135 1.125 1 2230 1.205 1.237B .957A 1.185A 1.229 +.133 1 1.096 3 2235 ---- 1.206B .931A .931A 1.199 +.131 1.068 2240 ---- 1.177B .906A .906A 1.169 +.129 1.040 2 2245 ---- 1.147B .882A .882A 1.140 +.127 1.013 2250 ---- 1.123B .858A .858A 1.111 +.125 14 .986 135 2255 ---- 1.090B .835A .835A 1.082 +.122 4 .960 11 2260 ---- 1.065B .811A .811A 1.055 +.121 4 .934 2265 ---- 1.038B .790A .790A 1.028 +.119 .909 1 2270 ---- 1.010B .767A .767A 1.001 +.117 .884 1 2275 .865 .984B .747A .747A .975 +.115 2 .860 102 182 2280 ---- .959B .725A .725A .949 +.112 1 .837 1 2285 ---- .933B .705A .705A .924 +.110 .814 30 30 2290 ---- .908B .684A .684A .900 +.108 .792 11 2295 ---- .883B .665A .665A .876 +.106 .770 4 2300 .663 .859B .646A .821B .852 +.103 7 .749 97 343 2305 ---- .836B .629A .629A .829 +.101 .728 5 2310 ---- .813B .611A .611A .807 +.099 .708 3 2315 ---- .791B .594A .594A .785 +.097 .688 1 2320 ---- .769B .577A .577A .763 +.094 .669 5 2325 .692 .748B .561A .686A .742 +.092 1 .650 22 39 2330 ---- .727B .545A .545A .722 +.090 .632 2335 ---- .707B .529A .529A .701 +.087 .614 2 3 2340 ---- .687B .514A .514A .682 +.085 .597 3 2345 ---- .668B .497A .497A .663 +.083 .580 11 2350 ---- .649B .485A .649B .644 +.081 1 .563 4 127 2355 ---- .630B .470A .630B .626 +.079 .547 4 2360 ---- .612B .457A .612B .608 +.076 .532 2 2365 ---- .595B .444A .595B .591 +.074 .517 2370 ---- .578B .431A .578B .574 +.072 .502 7 2375 ---- .562B .418A .562B .557 +.069 16 .488 25 145 2380 ---- .545B .406A .545B .541 +.067 .474 6 2385 ---- .530B .394A .530B .526 +.066 .460 1 2390 ---- .515B .383A .515B .511 +.064 .447 1 2395 ---- .500B .372A .500B .496 +.062 .434 14 2400 .465 .485B .362A .465 .482 +.061 1 .421 59 416 2405 ---- .471B .352A .471B .468 +.059 .409 3 2410 ---- .458B .342A .458B .455 +.057 .398 13 2415 ---- .445B .332A .445B .442 +.056 .386 2420 ---- .432B .322A .432B .429 +.054 .375 2425 .345 .419B .313A .322A .417 +.053 12 .364 5 151 2430 ---- .407B .305A .407B .405 +.051 .354 3 13 2435 ---- .397B .297A .397B .393 +.049 1 .344 5 65 2440 ---- .386B .289A .386B .382 +.048 1 .334 1 2445 ---- .375B .280A .375B .372 +.048 .324 2450 .285 .364B .273A .364B .361 +.046 1 .315 17 404 2455 ---- .354B .265A .354B .351 +.045 .306 1 1 2460 ---- .344B .258A .344B .341 +.044 .297 5 2465 ---- .334B .251A .334B .331 +.042 .289 5 2470 ---- .324B .245A .324B .322 +.041 .281 16 2475 ---- .315B .238A .315B .313 +.040 .273 1 225 2480 .290 .306B .232A .306B .304 +.039 3 .265 2 3 2485 ---- .298B .226A .298B .296 +.038 .258 2490 ---- .289B .220A .289B .288 +.037 .251 1 3 2495 ---- .281B .214A .281B .280 +.036 .244 2500 .220 .273B .207A .257B .272 +.035 21 .237 19 2543 2505 ---- .266B .203A .266B .265 +.034 .231 1 2510 ---- .258B .198A .258B .258 +.033 .225 2515 ---- .251B .193A .251B .251 +.032 .219 7 2520 ---- .244B .188A .244B .244 +.031 .213 1 2525 ---- .238B .183A .238B .237 +.029 10 .208 94 2530 ---- .231B .179A .231B .231 +.029 .202 1 2535 ---- .225B .174A .225B .225 +.028 .197 2 3 2540 ---- .219B .170A .219B .219 +.027 .192 8 2545 ---- .213B .165A .213B .213 +.026 .187 7 2550 ---- .207B .160A .207B .208 +.026 .182 7 305 2555 ---- .202B .157A .202B .202 +.024 .178 23 2560 ---- .197B .154A .197B .197 +.024 .173 4 2565 ---- .191B .151A .191B .192 +.023 .169 1 7 2570 ---- .186B .147A .186B .187 +.022 .165 11 2575 ---- .182B .144A .182B .182 +.021 .161 12 2580 ---- .177B .140A .177B .178 +.021 .157 3 2585 ---- .172B .137A .172B .173 +.020 .153 5 6 2590 ---- .168B .134A .168B .169 +.020 .149 5 2595 ---- .163B .131A .163B .165 +.019 .146 8 2600 .129 .167 .127 .155A .161 +.019 17 .142 18 2210 2605 ---- .155B .125A .155B .157 +.018 .139 2 2610 ---- .151B .121A .151B .153 +.018 .135 11 2615 ---- .148B .119A .148B .149 +.017 .132 1 2620 ---- .144B .116A .144B .146 +.017 .129 10 2625 ---- .140B .114A .140B .142 +.016 .126 179 2630 ---- .137B .111A .137B .139 +.016 .123 3 2635 ---- .134B .109A .134B .136 +.016 .120 2640 ---- .131B .107A .130B .133 +.016 .117 2 2645 ---- .127B .104A .104A .130 +.015 .115 2650 ---- .124B .102A .102A .127 +.015 .112 4 130 2655 ---- .121B .100A .100A .124 +.015 .109 2660 ---- .118B .098A .098A .121 +.014 .107 2665 ---- .116B .096A .096A .118 +.014 .104 2 2675 ---- .110B .092A .092A .113 +.013 76 .100 88 2700 .100 .101 .083A .100A .101 +.012 4 .089 14 2695 2725 .082 .088B .075A .075A .091 +.011 1 .080 9 43 2750 ---- .079B .069A .069A .082 +.010 .072 589 2775 ---- .071B .063A .063A .074 +.009 .065 1 135 2800 .058 .065B .056 .065B .068 +.009 10 .059 61 891 2825 .049 .059B .049 .059B .061 +.007 3 .054 6 2850 .044 .054B .044 .054B .056 +.007 3 .049 2 619 2875 .048 .048 .048 .048 .051 +.006 2 .045 108 2900 .052 .052 .042A .042A .047 +.006 2 .041 3 310 2925 .037 .040B .037 .040B .043 +.005 5 .038 3 61 2950 .033 .036B .032 .036B .039 +.004 15 .035 8 81 2975 ---- ---- ---- ---- .036 +.003 .033 6 90 3000 .031 .034 .030 .034 .033 +.002 9 .031 21 3463 3025 ---- ---- ---- ---- .031 +.002 1 .029 40 3050 ---- ---- ---- ---- .028 +.001 .027 37 3075 ---- ---- ---- ---- .026 +.001 .025 32 3100 ---- ---- ---- ---- .024 .000 .024 137 3125 ---- ---- ---- ---- .023 +.001 .022 6 3150 ---- ---- ---- ---- .021 .000 .021 25 3175 ---- ---- ---- ---- .020 .000 .020 44 3200 .017 .017 .017 .017 .019 .000 1 .019 4 729 3225 ---- ---- ---- ---- .018 .000 .018 25 3250 ---- ---- ---- ---- .016 -.001 .017 2 474 3275 ---- ---- ---- ---- .016 .000 .016 5 3300 ---- ---- ---- ---- .015 .000 .015 460 3325 ---- ---- ---- ---- .014 -.001 .015 38 3350 ---- ---- ---- ---- .013 -.001 .014 14 3375 ---- ---- ---- ---- .013 -.001 .014 33 3400 ---- ---- ---- ---- .012 -.001 1 .013 674 3425 ---- ---- ---- ---- .012 -.001 .013 5 3450 ---- ---- ---- ---- .011 -.001 .012 20 3475 ---- ---- ---- ---- .011 -.001 .012 1 3500 ---- ---- ---- ---- .010 -.001 .011 2 1570 3525 ---- ---- ---- ---- .010 -.001 .011 14 3550 ---- ---- ---- ---- .010 -.001 .011 27 3575 ---- ---- ---- ---- .009 -.002 .011 5 3600 ---- ---- ---- ---- .009 -.002 .011 158 3625 ---- ---- ---- ---- .009 -.001 .010 5 3650 ---- ---- ---- ---- .008 -.002 .010 10 4000 ---- ---- ---- ---- .006 -.003 .009 2038 4500 ---- ---- ---- ---- .005 -.002 .007 18 119 5000 .004 .004 .004 .004 .005 -.001 370 .006 428 6000 ---- ---- ---- ---- .005 +.001 .004 88 7000 ---- ---- ---- ---- .004 .000 .004 60 8000 ---- ---- ---- ---- .004 +.001 .003 10 9000 ---- ---- ---- ---- .004 +.001 .003 10000 ---- ---- ---- ---- .003 .000 .003 58 SO OCT23 Silver Option CALL 1300 ---- 10.257B 9.998A 9.998A 10.337 +.225 10.112 1325 ---- 10.007B 9.748A 9.748A 10.087 +.225 9.862 1350 ---- 9.757B 9.498A 9.498A 9.837 +.225 9.612 1375 ---- 9.507B 9.248A 9.248A 9.587 +.225 9.362 1400 ---- 9.257B 8.998A 8.998A 9.337 +.225 9.112 1425 ---- 9.007B 8.748A 8.748A 9.087 +.225 8.862 1450 ---- 8.758B 8.498A 8.498A 8.837 +.225 8.612 1475 ---- 8.508B 8.248A 8.248A 8.587 +.225 8.362 1500 ---- 8.258B 7.998A 7.998A 8.337 +.225 8.112 1525 ---- 8.008B 7.748A 7.748A 8.087 +.225 7.862 1550 ---- 7.758B 7.498A 7.498A 7.837 +.225 7.612 1575 ---- 7.508B 7.249A 7.249A 7.587 +.225 7.362 1600 ---- 7.258B 6.999A 6.999A 7.337 +.225 7.112 1625 ---- 7.008B 6.749A 6.749A 7.087 +.225 6.862 1650 ---- 6.758B 6.499A 6.499A 6.837 +.225 6.612 1675 ---- 6.509B 6.250A 6.250A 6.587 +.225 6.362 1700 ---- 6.259B 6.000A 6.000A 6.337 +.224 6.113 1725 ---- 6.010B 5.753A 5.753A 6.088 +.223 5.865 1750 ---- 5.762B 5.506A 5.506A 5.840 +.222 5.618 1775 ---- 5.515B 5.261A 5.261A 5.593 +.221 5.372 1800 ---- 5.269B 5.017A 5.017A 5.347 +.221 5.126 1825 ---- 5.025B 4.775A 4.775A 5.103 +.221 4.882 1850 ---- 4.782B 4.534A 4.534A 4.860 +.220 4.640 1875 ---- 4.541B 4.168A 4.168A 4.619 +.220 4.399 46 1900 ---- 4.402B 3.932A 3.932A 4.380 +.218 4.162 5 1925 ---- 4.165B 3.700A 3.700A 4.143 +.216 3.927 5 1950 ---- 3.930B 3.470A 3.470A 3.908 +.213 3.695 1975 ---- 3.697B 3.245A 3.245A 3.677 +.210 3.467 2000 ---- 3.468B 3.025A 3.025A 3.448 +.206 3.242 5 2025 ---- 3.244B 2.810A 2.810A 3.224 +.202 3.022 2050 ---- 3.023B 2.599A 2.599A 3.004 +.198 2.806 2 2 2075 ---- 2.809B 2.398A 2.398A 2.790 +.193 2.597 1 1 2100 2.321 2.600B 2.203A 2.600B 2.581 +.186 1 2.395 10 2110 ---- ---- ---- 2.134A 2.500 ---- ---- 2115 ---- ---- ---- 2.097A 2.460 ---- ---- 2120 ---- ---- ---- 2.060A 2.420 ---- ---- 2125 ---- 2.399B 2.017A 2.017A 2.380 +.180 2.200 2130 ---- ---- ---- 1.987A 2.341 ---- ---- 2135 ---- ---- ---- 1.951A 2.302 ---- ---- 2140 ---- 2.163B 2.052A 2.052A 2.263 +.175 2.088 2145 ---- 2.124B 2.018A 2.018A 2.225 +.174 2.051 2150 ---- 2.204B 1.841A 1.841A 2.187 +.173 2.014 1 2155 ---- 2.046B 1.950A 1.950A 2.150 +.172 1.978 2160 ---- 2.008B 1.917A 1.917A 2.112 +.169 1.943 2165 ---- 1.970B 1.884A 1.884A 2.075 +.167 1.908 2170 ---- 1.933B 1.852A 1.852A 2.039 +.166 1.873 2175 ---- 2.019B 1.672A 1.672A 2.003 +.165 1.838 2180 ---- 1.859B 1.788A 1.788A 1.967 +.163 1.804 2185 ---- 1.823B 1.757A 1.757A 1.932 +.161 1.771 2190 ---- 1.787B 1.727A 1.727A 1.897 +.159 1.738 2195 ---- 1.752B 1.696A 1.696A 1.862 +.157 1.705 2200 ---- 1.843B 1.516A 1.516A 1.828 +.155 1.673 5 2205 ---- 1.807B 1.515A 1.515A 1.794 +.153 1.641 2210 ---- 1.772B 1.477A 1.477A 1.760 +.151 1.609 2215 ---- 1.739B 1.448A 1.448A 1.727 +.149 1.578 2220 ---- 1.708B 1.420A 1.420A 1.695 +.147 1.548 2225 ---- 1.678B 1.371A 1.371A 1.663 +.145 1.518 2230 ---- 1.644B 1.363A 1.363A 1.631 +.143 1.488 2235 ---- 1.611B 1.318A 1.318A 1.600 +.141 1.459 2240 ---- 1.580B 1.292A 1.292A 1.569 +.139 1.430 2245 ---- 1.550B 1.264A 1.264A 1.539 +.137 1.402 2250 ---- 1.521B 1.239A 1.239A 1.509 +.135 1.374 1 2255 ---- 1.491B 1.213A 1.213A 1.480 +.134 1.346 2260 ---- 1.461B 1.188A 1.188A 1.451 +.132 1.319 2265 ---- 1.433B 1.163A 1.163A 1.422 +.130 1.292 2270 ---- 1.404B 1.139A 1.139A 1.394 +.129 1.265 2275 ---- 1.378B 1.116A 1.116A 1.367 +.128 1.239 1 2280 ---- 1.350B 1.092A 1.092A 1.340 +.126 1.214 2285 ---- 1.322B 1.069A 1.069A 1.313 +.124 1.189 2290 ---- 1.296B 1.047A 1.047A 1.286 +.122 1.164 2295 ---- 1.270B 1.025A 1.025A 1.260 +.120 1.140 2300 ---- 1.244B 1.003A 1.003A 1.235 +.119 1.116 26 2305 ---- 1.219B .982A .982A 1.210 +.117 1.093 2310 ---- 1.194B .961A .961A 1.185 +.115 1.070 2315 ---- 1.168B .941A .941A 1.161 +.114 1.047 2320 ---- 1.144B .921A .921A 1.137 +.112 1.025 2325 ---- 1.122B .901A .901A 1.114 +.110 1.004 3 2330 ---- 1.099B .882A .882A 1.091 +.108 .983 2335 ---- 1.076B .863A .863A 1.068 +.106 .962 4 4 2340 ---- 1.053B .844A .844A 1.046 +.104 .942 2345 ---- 1.031B .826A .826A 1.024 +.102 .922 2350 .831 1.010B .809A .828A 1.003 +.100 1 .903 1 6 2355 ---- .989B .790A .790A .982 +.098 .884 2360 ---- .968B .773A .773A .961 +.096 .865 2365 ---- .948B .758A .758A .941 +.094 .847 2370 ---- .928B .741A .741A .921 +.092 .829 2375 ---- .907B .723A .907B .902 +.091 .811 1 2380 ---- .888B .708A .888B .883 +.089 .794 2385 ---- .869B .693A .869B .864 +.087 .777 2390 ---- .851B .678A .851B .846 +.085 .761 2395 ---- .833B .663A .833B .828 +.083 .745 2400 ---- .815B .649A .815B .810 +.081 .729 18 2405 ---- .798B .636A .798B .793 +.079 .714 2 2 2410 ---- .781B .621A .781B .776 +.077 .699 2415 ---- .765B .608A .765B .760 +.076 .684 2420 ---- .749B .595A .749B .744 +.074 .670 2425 ---- .733B .582A .733B .728 +.073 .655 10 2430 ---- .717B .570A .717B .713 +.071 .642 2435 ---- .702B .559A .702B .698 +.070 .628 2440 ---- .687B .546A .687B .683 +.068 .615 2445 ---- .673B .535A .673B .668 +.066 .602 2450 ---- .658B .522A .658B .654 +.065 .589 22 2455 ---- .644B .513A .644B .641 +.064 .577 2460 ---- .631B .502A .631B .627 +.062 .565 2465 ---- .618B .492A .618B .614 +.061 .553 2470 ---- .605B .482A .605B .601 +.060 .541 2475 ---- .592B .472A .592B .589 +.059 .530 2480 ---- .579B .460A .579B .576 +.058 .518 2485 ---- .567B .450A .567B .564 +.056 .508 2490 ---- .555B .442A .555B .553 +.056 .497 2495 ---- .544B .432A .544B .541 +.055 .486 2500 ---- .532B .424A .532B .530 +.054 .476 24 158 2505 ---- .521B .417A .521B .519 +.053 .466 2510 ---- .511B .406A .511B .508 +.051 .457 2515 ---- .500B .399A .500B .498 +.051 .447 2520 ---- .490B .391A .490B .488 +.050 .438 2525 ---- .480B .383A .480B .478 +.049 .429 9 2530 ---- .470B .377A .470B .468 +.048 .420 2535 ---- .460B .368A .460B .459 +.047 .412 2540 ---- .451B .361A .451B .450 +.047 .403 2545 ---- .442B .354A .442B .441 +.046 .395 2550 ---- .433B .347A .433B .432 +.045 .387 20 2575 ---- .391B .316A .391B .391 +.041 .350 1 17 2600 ---- .354B .288A .354B .354 +.036 .318 25 224 2625 ---- .323B .263A .323B .322 +.033 .289 6 2650 .279 .293B .241A .293B .294 +.030 2 .264 326 2675 ---- .267B .221A .267B .268 +.027 .241 1 182 2700 .205 .244B .200 .238A .246 +.025 4 .221 61 2725 ---- .224B .188A .224B .225 +.022 .203 1 2 2750 ---- .205B .174A .174A .207 +.020 .187 1 2775 ---- .188B .161A .161A .191 +.018 .173 19 2800 ---- .173B .150A .150A .176 +.016 .160 3 33 2825 ---- .161B .139A .139A .163 +.014 .149 11 2850 ---- .148B .130A .130A .151 +.013 .138 32 2875 ---- .137B .122A .122A .140 +.011 .129 18 2900 .126 .128B .113A .128B .130 +.010 3 .120 1 13 2925 ---- .119B .106A .106A .120 +.008 .112 7 2950 ---- .110B .100A .100A .112 +.007 .105 1 42 2975 ---- .103B .094A .094A .105 +.007 .098 16 3000 ---- .096B .089A .089A .098 +.006 .092 1 145 3025 ---- .090B .083A .083A .091 +.005 .086 1 3 3050 ---- .084B .079A .079A .086 +.005 .081 15 3075 ---- .079B .074A .074A .080 +.004 .076 7 3100 ---- .074B .070A .070A .076 +.005 .071 68 3125 ---- .070B .066A .066A .071 +.004 .067 3 3150 ---- .065B .062A .062A .067 +.003 .064 8 15 3175 ---- .061B ---- .061B .063 +.003 .060 4 9 3200 ---- .058B ---- .058B .060 +.003 1 .057 9 98 3225 ---- ---- ---- ---- .057 +.003 .054 4 5 3250 ---- ---- ---- ---- .054 +.003 .051 1 3275 ---- ---- ---- ---- .051 +.003 .048 1 3300 ---- ---- ---- ---- .049 +.003 .046 3 42 3325 ---- ---- ---- ---- .046 +.002 .044 2 3350 ---- ---- ---- ---- .044 +.002 .042 5 18 3375 ---- ---- ---- ---- .042 +.002 .040 1 10 3400 ---- ---- ---- ---- .040 +.002 .038 10 82 3425 ---- ---- ---- ---- .039 +.003 .036 1 3450 ---- ---- ---- ---- .037 +.002 .035 5 3475 ---- ---- ---- ---- .036 +.002 .034 24 3500 ---- ---- ---- ---- .034 +.002 .032 20 147 3525 ---- ---- ---- ---- .033 +.002 .031 21 3550 ---- ---- ---- ---- .032 +.002 .030 28 3575 ---- ---- ---- ---- .031 +.002 .029 1 2 3600 ---- ---- ---- ---- .030 +.002 .028 93 3625 ---- ---- ---- ---- .029 +.002 .027 3650 ---- ---- ---- ---- .028 +.002 .026 20 3675 ---- ---- ---- ---- .027 +.002 .025 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.337 +.225 10.112 1325 ---- ---- ---- ---- 10.087 +.225 9.862 1350 ---- ---- ---- ---- 9.837 +.225 9.612 1375 ---- ---- ---- ---- 9.587 +.225 9.362 1400 ---- ---- ---- ---- 9.337 +.225 9.112 1425 ---- ---- ---- ---- 9.087 +.225 8.862 1450 ---- ---- ---- ---- 8.837 +.225 8.612 1475 ---- ---- ---- ---- 8.587 +.225 8.362 1500 ---- ---- ---- ---- 8.337 +.225 8.112 1525 ---- ---- ---- ---- 8.087 +.225 7.862 1550 ---- ---- ---- ---- 7.837 +.225 7.612 1575 ---- ---- ---- ---- 7.587 +.225 7.362 1600 ---- ---- ---- ---- 7.337 +.225 7.112 1625 ---- ---- ---- ---- 7.087 +.225 6.862 1650 ---- ---- ---- ---- 6.837 +.224 6.613 1675 ---- ---- ---- ---- 6.589 +.224 6.365 1700 ---- ---- ---- ---- 6.342 +.224 6.118 1725 ---- ---- ---- ---- 6.096 +.223 5.873 1750 ---- ---- ---- ---- 5.852 +.223 5.629 1775 ---- ---- ---- ---- 5.609 +.222 5.387 1800 ---- ---- 4.920A 4.920A 5.368 +.222 5.146 1825 ---- 5.104B 4.684A 4.684A 5.129 +.221 4.908 1850 ---- 4.914B 4.450A 4.450A 4.891 +.219 4.672 1875 ---- 4.678B 4.219A 4.219A 4.656 +.218 4.438 1900 ---- 4.445B 3.990A 3.990A 4.423 +.215 4.208 3 1925 ---- 4.214B 3.765A 3.765A 4.193 +.213 3.980 1950 ---- 3.987B 3.545A 3.545A 3.967 +.211 3.756 1975 ---- 3.763B 3.330A 3.330A 3.743 +.207 3.536 2000 ---- 3.543B 3.119A 3.119A 3.524 +.203 3.321 1 2025 ---- 3.328B 2.915A 2.915A 3.309 +.198 3.111 2050 ---- 3.119B 2.713A 2.713A 3.100 +.192 2.908 1 2075 ---- 2.915B 2.525A 2.525A 2.897 +.187 2.710 2100 ---- 2.718B 2.339A 2.339A 2.700 +.180 2.520 9 2125 ---- 2.526B 2.166A 2.166A 2.510 +.173 2.337 2150 2.103 2.344B 1.998A 2.077A 2.329 +.166 1 2.163 1 2175 ---- 2.170B 1.842A 1.842A 2.155 +.158 1.997 2200 ---- 2.004B 1.693A 1.693A 1.990 +.150 1.840 2225 ---- 1.848B 1.555A 1.555A 1.835 +.143 1.692 2250 ---- 1.701B 1.425A 1.425A 1.689 +.135 1.554 2275 ---- 1.563B 1.305A 1.305A 1.552 +.126 1.426 1 2300 ---- 1.434B 1.193A 1.434B 1.425 +.119 3 1.306 34 2325 ---- 1.315B 1.091A 1.315B 1.307 +.111 1.196 2350 ---- 1.205B .998A 1.205B 1.199 +.104 1.095 3 2375 ---- 1.103B .912A 1.103B 1.099 +.097 1.002 2400 ---- 1.011B .835A 1.011B 1.007 +.089 .918 1 3 2425 ---- .926B .765A .926B .923 +.082 .841 2 2450 ---- .849B .701A .849B .846 +.075 2 .771 34 2475 ---- .779B .643A .779B .777 +.070 .707 2 2500 ---- .715B .590A .715B .713 +.063 .650 1 6 2525 ---- .658B .544A .658B .656 +.058 .598 2550 ---- .605B .502A .605B .604 +.053 .551 5 2575 ---- .558B .463A .558B .557 +.048 .509 4 6 2600 ---- .515B .429A .515B .514 +.044 .470 4 6 2625 ---- .476B .398A .476B .476 +.040 .436 2650 ---- .441B .371A .441B .441 +.037 .404 7 7 2675 ---- .409B .346A .409B .409 +.033 .376 1 2700 ---- .380B .323A .380B .380 +.030 1 .350 1 3 2725 ---- .353B .301A .301A .354 +.027 .327 2750 ---- .329B .283A .283A .331 +.026 .305 6 2775 ---- .307B .265A .265A .309 +.023 .286 4 2800 .268 .287B .249A .249A .289 +.021 25 .268 404 2825 ---- .268B .235A .235A .271 +.020 .251 2850 ---- .251B .221A .221A .255 +.019 .236 2875 ---- .236B .209A .209A .240 +.018 .222 2900 ---- .222B .198A .198A .226 +.016 .210 7 2925 ---- .209B .187A .187A .213 +.015 .198 2950 ---- .197B .177A .177A .201 +.014 .187 3 2975 ---- .186B .169A .169A .190 +.013 .177 3000 ---- .176B .160A .160A .180 +.013 .167 1 3 3025 ---- .166B .152A .152A .171 +.013 .158 3050 ---- .157B .145A .145A .162 +.012 .150 3075 ---- .149B .138A .138A .154 +.011 .143 3100 ---- .141B .132A .132A .146 +.011 .135 16 3125 ---- .134B .125A .125A .139 +.010 .129 2 3150 ---- .128B .120A .120A .132 +.009 .123 1 3175 ---- .121B .114A .114A .126 +.009 .117 3200 .117 .117 .109A .117 .120 +.009 3 .111 3225 ---- .110B .105A .105A .114 +.008 .106 3250 ---- .105B .100A .100A .109 +.008 .101 2 3275 ---- .100B .096A .096A .104 +.007 .097 1 3300 ---- .095B ---- .095B .099 +.007 .092 16 3325 ---- .091B ---- .091B .095 +.007 .088 3350 ---- .087B ---- .087B .091 +.006 .085 3375 ---- .082B ---- .082B .087 +.006 .081 3400 ---- .079B ---- ---- .083 +.005 .078 20 3425 ---- ---- ---- ---- .079 +.004 .075 3450 ---- ---- ---- ---- .076 +.004 .072 3475 ---- ---- ---- ---- .073 +.004 .069 3500 ---- ---- ---- ---- .070 +.004 .066 3525 ---- ---- ---- ---- .067 +.003 .064 3550 ---- ---- ---- ---- .065 +.003 .062 3575 ---- ---- ---- ---- .062 +.003 .059 3600 ---- ---- ---- ---- .060 +.003 .057 1 3625 ---- ---- ---- ---- .058 +.003 .055 3650 ---- ---- ---- ---- .056 +.002 .054 18 3675 ---- ---- ---- ---- .054 +.002 .052 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.087 +.225 15.862 750 ---- ---- ---- ---- 15.837 +.225 15.612 775 ---- ---- ---- ---- 15.587 +.225 15.362 800 ---- ---- ---- ---- 15.337 +.225 15.112 1 825 ---- ---- ---- ---- 15.087 +.225 14.862 850 ---- ---- ---- ---- 14.837 +.225 14.612 875 ---- ---- ---- ---- 14.587 +.225 14.362 900 ---- ---- ---- ---- 14.337 +.225 14.112 925 ---- ---- ---- ---- 14.087 +.225 13.862 950 ---- ---- ---- ---- 13.837 +.225 13.612 975 ---- ---- ---- ---- 13.587 +.225 13.362 1000 ---- ---- ---- ---- 13.337 +.225 13.112 1025 ---- ---- ---- ---- 13.087 +.225 12.862 1050 ---- ---- ---- ---- 12.837 +.225 12.612 1075 ---- ---- ---- ---- 12.587 +.225 12.362 1100 ---- ---- ---- ---- 12.337 +.225 12.112 1125 ---- ---- ---- ---- 12.087 +.225 11.862 1150 ---- ---- ---- ---- 11.837 +.225 11.612 1175 ---- ---- ---- ---- 11.587 +.225 11.362 1200 ---- ---- ---- ---- 11.337 +.225 11.112 1225 ---- ---- ---- ---- 11.087 +.225 10.862 1250 ---- ---- ---- ---- 10.837 +.225 10.612 1275 ---- ---- ---- ---- 10.587 +.225 10.362 1300 ---- ---- ---- ---- 10.337 +.225 10.112 1325 ---- ---- ---- ---- 10.087 +.225 9.862 1350 ---- ---- ---- ---- 9.837 +.225 9.612 1375 ---- ---- ---- ---- 9.587 +.225 9.362 1400 ---- ---- ---- ---- 9.337 +.225 9.112 1425 ---- ---- ---- ---- 9.087 +.225 8.862 1450 ---- ---- ---- ---- 8.837 +.225 8.612 1475 ---- ---- ---- ---- 8.587 +.225 8.362 1500 ---- ---- ---- ---- 8.337 +.225 8.112 4 1525 ---- ---- ---- ---- 8.087 +.225 7.862 1550 ---- ---- ---- ---- 7.837 +.225 7.612 1575 ---- ---- ---- ---- 7.587 +.225 7.362 1600 ---- ---- ---- ---- 7.337 +.224 7.113 1625 ---- ---- ---- ---- 7.089 +.225 6.864 1650 ---- ---- ---- ---- 6.842 +.224 6.618 1675 ---- ---- ---- ---- 6.597 +.225 6.372 1700 ---- ---- ---- ---- 6.353 +.224 6.129 15 1725 ---- ---- ---- ---- 6.111 +.224 5.887 1750 ---- ---- 5.425A 5.425A 5.870 +.223 5.647 28 1775 ---- 5.645B 5.189A 5.189A 5.631 +.222 5.409 19 1800 ---- 5.417B 4.953A 4.953A 5.394 +.221 5.173 162 177 1825 ---- 5.181B 4.725A 4.725A 5.160 +.220 4.940 1850 ---- 4.948B 4.495A 4.495A 4.927 +.218 4.709 6 1875 ---- 4.718B 4.272A 4.272A 4.697 +.215 4.482 2 1900 ---- 4.491B 4.049A 4.049A 4.470 +.212 4.258 3 1925 ---- 4.266B 3.834A 3.834A 4.247 +.210 4.037 2 1950 ---- 4.046B 3.621A 3.621A 4.027 +.206 3.821 4 1975 ---- 3.830B 3.414A 3.414A 3.811 +.201 3.610 2000 ---- 3.618B 3.210A 3.210A 3.600 +.197 3.403 18 2025 ---- 3.411B 3.014A 3.014A 3.394 +.192 3.202 2050 ---- 3.211B 2.826A 2.826A 3.194 +.187 3.007 2075 ---- 3.016B 2.644A 3.016B 3.000 +.181 2.819 2100 ---- 2.829B 2.470A 2.829B 2.813 +.175 2.638 7 2125 ---- 2.648B 2.304A 2.647B 2.633 +.169 2.464 100 2150 ---- 2.474B 2.146A 2.474B 2.461 +.163 2.298 2175 ---- 2.309B 1.996A 1.996A 2.296 +.155 2.141 60 2200 ---- 2.152B 1.855A 1.855A 2.140 +.149 1.991 13 2225 ---- 2.003B 1.724A 2.003B 1.992 +.142 1.850 2250 ---- 1.861B 1.594A 1.861B 1.852 +.134 1.718 17 2275 ---- 1.728B 1.477A 1.728B 1.721 +.127 1.594 227 2300 ---- 1.604B 1.368A 1.604B 1.598 +.120 1.478 79 2325 ---- 1.488B 1.267A 1.488B 1.483 +.112 1.371 78 2350 ---- 1.381B 1.173A 1.381B 1.376 +.105 1.271 19 2375 ---- 1.281B 1.087A 1.281B 1.276 +.097 1.179 85 2400 ---- 1.189B 1.007A 1.189B 1.185 +.092 1.093 1 221 2425 ---- 1.103B .936A 1.103B 1.100 +.086 1.014 27 2450 ---- 1.024B .869A 1.024B 1.021 +.079 .942 50 171 2475 ---- .952B .806A .952B .949 +.074 .875 153 2500 .790 .885B .751A .860 .883 +.070 36 .813 7 409 2525 ---- .824B .699A .824B .822 +.065 .757 11 2550 ---- .767B .651A .767B .766 +.061 .705 282 2575 ---- .715B .610A .715B .715 +.058 .657 141 2600 ---- .668B .570A .668B .668 +.054 .614 3 445 2625 .543 .624B .533A .533A .625 +.050 5 .575 326 2650 ---- .584B .501A .584B .585 +.046 .539 241 2675 ---- .547B .472A .547B .548 +.041 .507 1 2700 ---- .513B .444A .513B .515 +.038 .477 773 2725 ---- .482B .418A .418A .484 +.034 .450 2 2750 ---- .453B .394A .394A .456 +.031 .425 96 2775 ---- .427B .374A .374A .430 +.028 .402 7 2800 .400 .402B .354A .402B .406 +.025 18 .381 83 906 2825 ---- .380B .336A .336A .383 +.023 .360 277 2850 ---- .359B .319A .319A .363 +.022 .341 55 2875 ---- .340B .303A .303A .344 +.021 .323 210 2900 ---- .322B .287A .287A .326 +.020 .306 3 279 2925 ---- .306B .273A .273A .310 +.020 .290 282 2950 ---- .290B .261A .261A .295 +.019 .276 1 9 2975 ---- .276B .249A .249A .280 +.018 .262 5 3000 .256 .263B .238A .263B .267 +.018 23 .249 92 3794 3025 ---- .251B .228A .228A .255 +.017 .238 35 3050 ---- .239B .218A .218A .243 +.016 .227 25 3075 ---- .228B .209A .209A .233 +.016 .217 162 265 3100 ---- .218B .199A .199A .223 +.015 .208 299 3125 ---- .208B .192A .192A .213 +.014 .199 5 3150 ---- .200B .184A .184A .204 +.013 .191 11 3175 ---- .191B .177A .177A .196 +.013 .183 2 3200 ---- .183B .169A .169A .188 +.012 .176 2 469 3225 ---- .176B .164A .164A .180 +.011 .169 3250 ---- .168B .158A .158A .173 +.010 .163 141 3275 ---- .161B .152A .152A .167 +.010 .157 3300 ---- .155B .146A .146A .160 +.009 .151 77 3325 ---- .149B .141A .141A .154 +.009 .145 1 3350 ---- .143B .136A .136A .148 +.008 .140 80 3375 ---- .138B .131A .131A .143 +.008 .135 3400 ---- .133B .126A .126A .138 +.008 .130 25 3425 ---- .128B .122A .122A .133 +.008 .125 3450 ---- .123B .118A .118A .128 +.007 .121 10 3475 ---- .118B .114A .114A .123 +.007 .116 1 1 3500 ---- .114B .111A .111A .119 +.007 .112 33 2631 3525 ---- .110B .107A .107A .115 +.007 .108 3550 ---- .106B ---- .106B .111 +.007 .104 3 3575 ---- .102B ---- .102B .107 +.006 .101 3600 ---- .098B ---- .098B .103 +.006 .097 146 3625 ---- ---- ---- ---- .099 +.005 .094 5 3650 ---- ---- ---- ---- .096 +.005 .091 2 3675 ---- ---- ---- ---- .093 +.005 .088 3700 ---- ---- ---- ---- .090 +.005 .085 80 3725 ---- ---- ---- ---- .087 +.005 .082 5 3750 ---- ---- ---- ---- .084 +.005 .079 4 3775 ---- ---- ---- ---- .081 +.004 .077 2 3800 ---- ---- ---- ---- .079 +.005 .074 3 3825 ---- ---- ---- ---- .076 +.004 .072 2 3850 ---- ---- ---- ---- .074 +.004 .070 3 3875 ---- ---- ---- ---- .071 +.003 .068 3900 ---- ---- ---- ---- .069 +.003 .066 2 3925 ---- ---- ---- ---- .067 +.003 .064 1 3950 ---- ---- ---- ---- .065 +.003 .062 11 3975 ---- ---- ---- ---- .063 +.003 .060 4000 ---- ---- ---- ---- .061 +.002 .059 101 1967 4025 ---- ---- ---- ---- .059 +.002 .057 4050 ---- ---- ---- ---- .058 +.003 .055 1 4075 ---- ---- ---- ---- .056 +.002 .054 10 4500 ---- ---- ---- ---- .037 +.001 .036 10 273 5000 ---- ---- ---- ---- .026 +.001 .025 257 1928 6000 .020 .020 .020 .020 .016 .000 1 .016 424 7000 ---- ---- ---- ---- .012 -.001 .013 22 7500 ---- ---- ---- ---- .011 -.001 .012 55 8000 ---- ---- ---- ---- .011 .000 .011 9000 ---- ---- ---- ---- .010 -.001 .011 5 10000 ---- ---- ---- ---- .010 -.001 .011 102 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.162 ---- ---- 1375 ---- ---- ---- ---- 9.912 +.226 9.686 1400 ---- ---- ---- ---- 9.662 +.226 9.436 1425 ---- ---- ---- ---- 9.412 +.226 9.186 1450 ---- ---- ---- ---- 9.162 +.226 8.936 1475 ---- ---- ---- ---- 8.912 +.226 8.686 1500 ---- ---- ---- ---- 8.662 +.226 8.436 1525 ---- ---- ---- ---- 8.412 +.226 8.186 1550 ---- ---- ---- ---- 8.162 +.226 7.936 1575 ---- ---- ---- ---- 7.912 +.226 7.686 1600 ---- ---- ---- ---- 7.663 +.226 7.437 1625 ---- ---- ---- ---- 7.416 +.226 7.190 1650 ---- ---- ---- ---- 7.170 +.226 6.944 1675 ---- ---- ---- ---- 6.926 +.226 6.700 1700 ---- ---- ---- ---- 6.683 +.226 6.457 1725 ---- ---- 5.999A 5.999A 6.442 +.225 6.217 1750 ---- 6.142B 5.761A 5.761A 6.203 +.225 5.978 1775 ---- 5.985B 5.529A 5.529A 5.966 +.224 5.742 1800 ---- 5.749B 5.298A 5.298A 5.731 +.223 5.508 1825 ---- 5.516B 5.067A 5.067A 5.498 +.222 5.276 1850 ---- 5.285B 4.843A 5.285B 5.267 +.219 5.048 1875 ---- 5.057B 4.620A 4.620A 5.040 +.218 4.822 1900 ---- 4.831B 4.400A 4.831B 4.815 +.215 4.600 1925 ---- 4.609B 4.185A 4.609B 4.593 +.211 4.382 1950 ---- 4.391B 3.976A 4.391B 4.376 +.208 4.168 1975 ---- 4.177B 3.769A 3.769A 4.162 +.203 3.959 2000 ---- 3.967B 3.571A 3.571A 3.954 +.200 3.754 2025 ---- 3.762B 3.375A 3.375A 3.750 +.195 3.555 2050 ---- 3.563B 3.188A 3.188A 3.552 +.191 3.361 2075 ---- 3.369B 3.005A 3.005A 3.359 +.186 3.173 2100 ---- 3.182B 2.830A 2.830A 3.172 +.180 2.992 2125 ---- 3.000B 2.662A 2.662A 2.992 +.175 2.817 2150 ---- 2.826B 2.501A 2.501A 2.818 +.170 2.648 2175 ---- 2.658B 2.347A 2.658B 2.652 +.165 2.487 2200 ---- 2.498B 2.202A 2.498B 2.492 +.159 2.333 2225 ---- 2.345B 2.063A 2.345B 2.340 +.153 2.187 2250 ---- 2.199B 1.933A 2.199B 2.195 +.147 2.048 2275 ---- 2.061B 1.809A 2.061B 2.058 +.140 1.918 2300 ---- 1.930B 1.694A 1.930B 1.928 +.133 1.795 2325 ---- 1.807B 1.585A 1.807B 1.806 +.126 1.680 2350 ---- 1.691B 1.483A 1.691B 1.690 +.118 1.572 2375 ---- 1.583B 1.388A 1.583B 1.583 +.113 1.470 2400 1.417 1.481B 1.300A 1.313A 1.482 +.106 21 1.376 2425 ---- 1.386B 1.218A 1.386B 1.387 +.100 1.287 2450 ---- 1.298B 1.141A 1.298B 1.299 +.094 1.205 2475 ---- 1.215B 1.071A 1.215B 1.218 +.089 1.129 2500 ---- 1.139B 1.005A 1.139B 1.142 +.084 1.058 2525 ---- 1.068B .944A 1.068B 1.071 +.079 .992 2550 ---- 1.002B .887A 1.002B 1.006 +.074 .932 2575 ---- .940B .835A .940B .945 +.070 .875 2600 ---- .884B .787A .884B .889 +.066 .823 2625 ---- .831B .739A .831B .837 +.062 .775 2650 ---- .782B .697A .782B .789 +.058 .731 2675 ---- .740B .659A .740B .745 +.056 .689 2700 ---- .698B .623A .698B .703 +.052 .651 2725 ---- .660B .591A .660B .665 +.049 .616 2750 ---- .624B .560A .624B .630 +.047 .583 2775 ---- .590B .532A .532A .597 +.044 .553 2800 ---- .559B .505A .505A .566 +.041 .525 2825 ---- .530B .481A .481A .537 +.039 .498 2850 ---- .504B .458A .458A .511 +.037 .474 2875 ---- .479B .437A .437A .486 +.035 .451 2900 ---- .455B .417A .417A .463 +.033 .430 2925 ---- .434B .398A .398A .441 +.031 .410 2950 ---- .413B .381A .381A .421 +.029 .392 2975 ---- .394B .365A .365A .402 +.028 .374 3000 ---- .377B .349A .349A .384 +.026 .358 3025 ---- .360B .335A .335A .367 +.024 .343 3050 ---- .345B .321A .321A .351 +.023 .328 3075 ---- .330B .309A .309A .337 +.022 .315 3100 ---- .316B .297A .297A .323 +.021 .302 3125 ---- .303B .285A .285A .310 +.020 .290 10 3150 ---- .291B .275A .275A .297 +.018 .279 3175 ---- .279B .265A .265A .286 +.017 .269 3200 ---- .269B .255A .255A .275 +.016 .259 3225 ---- .258B .246A .246A .264 +.015 .249 3250 ---- .248B .238A .238A .255 +.014 .241 3275 ---- .239B .229A .229A .246 +.014 .232 3300 ---- .230B .222A .222A .237 +.012 .225 5 5 3325 ---- .222B .214A .214A .229 +.012 .217 3350 ---- .214B .207A .207A .221 +.011 .210 3375 ---- .206B .201A .201A .214 +.010 .204 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.662 +.226 12.436 1125 ---- ---- ---- ---- 12.412 +.226 12.186 1150 ---- ---- ---- ---- 12.162 +.226 11.936 1175 ---- ---- ---- ---- 11.912 +.226 11.686 1200 ---- ---- ---- ---- 11.662 +.226 11.436 1225 ---- ---- ---- ---- 11.412 +.226 11.186 1250 ---- ---- ---- ---- 11.162 +.226 10.936 1275 ---- ---- ---- ---- 10.912 +.226 10.686 1300 ---- ---- ---- ---- 10.662 +.226 10.436 1325 ---- ---- ---- ---- 10.412 +.226 10.186 1350 ---- ---- ---- ---- 10.162 +.226 9.936 1375 ---- ---- ---- ---- 9.912 +.226 9.686 1400 ---- ---- ---- ---- 9.662 +.226 9.436 1425 ---- ---- ---- ---- 9.412 +.226 9.186 1450 ---- ---- ---- ---- 9.162 +.226 8.936 1475 ---- ---- ---- ---- 8.912 +.226 8.686 1500 ---- ---- ---- ---- 8.662 +.226 8.436 1525 ---- ---- ---- ---- 8.413 +.226 8.187 1550 ---- ---- ---- ---- 8.165 +.225 7.940 1575 ---- ---- ---- ---- 7.919 +.224 7.695 1600 ---- ---- ---- ---- 7.675 +.224 7.451 1625 ---- ---- ---- ---- 7.432 +.222 7.210 1650 ---- ---- ---- ---- 7.192 +.222 6.970 2 1675 ---- 6.846B 6.512A 6.512A 6.953 +.221 6.732 3 1700 ---- 6.733B 6.280A 6.280A 6.717 +.220 6.497 1725 ---- 6.498B 6.051A 6.051A 6.482 +.218 6.264 4 65 1750 ---- 6.265B 5.821A 5.821A 6.251 +.217 6.034 7 1775 ---- 6.036B 5.598A 5.598A 6.021 +.215 5.806 1800 ---- 5.809B 5.375A 5.375A 5.795 +.214 5.581 1825 ---- 5.584B 5.157A 5.157A 5.571 +.211 5.360 1850 ---- 5.364B 4.942A 4.942A 5.351 +.209 5.142 1875 ---- 5.146B 4.731A 4.731A 5.134 +.206 4.928 1900 ---- 4.933B 4.525A 4.525A 4.921 +.203 4.718 1925 ---- 4.723B 4.323A 4.323A 4.712 +.199 4.513 1950 ---- 4.517B 4.126A 4.126A 4.507 +.196 4.311 1975 ---- 4.316B 3.935A 3.935A 4.307 +.192 4.115 2000 ---- 4.120B 3.749A 3.749A 4.112 +.188 3.924 2 2025 ---- 3.929B 3.568A 3.568A 3.921 +.183 3.738 2050 ---- 3.744B 3.394A 3.394A 3.736 +.178 3.558 2075 ---- 3.564B 3.225A 3.564B 3.557 +.174 3.383 2100 ---- 3.389B 3.062A 3.389B 3.383 +.169 3.214 2125 ---- 3.221B 2.907A 3.221B 3.215 +.164 3.051 2150 ---- 3.060B 2.757A 3.060B 3.053 +.158 2.895 2175 ---- 2.904B 2.614A 2.904B 2.898 +.153 2.745 2200 ---- 2.755B 2.478A 2.755B 2.749 +.147 2.602 1 2225 ---- 2.611B 2.348A 2.611B 2.607 +.141 2.466 2250 ---- 2.476B 2.215A 2.476B 2.471 +.135 2.336 2275 ---- 2.346B 2.098A 2.346B 2.342 +.129 2.213 2300 ---- 2.222B 1.987A 2.222B 2.220 +.123 2.097 26 2325 ---- 2.106B 1.880A 2.106B 2.104 +.118 1.986 1 2350 ---- 1.995B 1.780A 1.995B 1.994 +.112 1.882 2375 ---- 1.890B 1.686A 1.890B 1.890 +.107 1.783 2400 ---- 1.790B 1.600A 1.790B 1.792 +.101 1.691 91 2425 ---- 1.697B 1.517A 1.697B 1.700 +.097 1.603 76 2450 ---- 1.610B 1.438A 1.610B 1.613 +.092 1.521 1 2475 ---- 1.528B 1.365A 1.528B 1.531 +.088 1.443 2500 ---- 1.450B 1.297A 1.450B 1.454 +.084 1 1.370 29 2525 ---- 1.376B 1.231A 1.376B 1.382 +.080 1.302 28 2550 ---- 1.308B 1.172A 1.308B 1.314 +.076 1.238 2575 ---- 1.244B 1.116A 1.244B 1.250 +.072 1.178 2600 1.118 1.184B 1.063A 1.184B 1.190 +.069 18 1.121 428 2625 1.063 1.127B 1.011A 1.127B 1.134 +.065 1 1.069 2650 ---- 1.074B .965A 1.074B 1.082 +.063 1.019 122 2675 ---- 1.025B .921A .921A 1.032 +.060 .972 1 2700 ---- .978B .883A .883A .985 +.057 .928 8 2725 .907 .934B .844A .844A .942 +.055 1 .887 2 2750 .858 .894B .808A .808A .900 +.051 1 .849 1 2775 ---- .855B .774A .774A .862 +.050 .812 1 2800 ---- .819B .741A .741A .825 +.047 .778 102 2825 ---- .784B .712A .712A .791 +.045 .746 2850 ---- .752B .684A .684A .759 +.043 .716 2875 ---- .721B .658A .658A .728 +.041 .687 2900 ---- .692B .633A .633A .699 +.039 .660 226 2925 ---- .665B .608A .608A .672 +.037 .635 2950 ---- .639B .586A .586A .646 +.035 .611 2975 ---- .614B .564A .564A .622 +.033 .589 10 3000 ---- .591B .546A .546A .598 +.031 16 .567 31 41 3025 ---- .569B .526A .526A .576 +.029 .547 2 3050 ---- .548B .509A .509A .556 +.028 .528 3075 ---- .528B .492A .492A .536 +.027 .509 3100 ---- .509B .475A .475A .517 +.025 .492 1 3125 ---- .492B .459A .459A .499 +.023 .476 3150 ---- .475B .444A .444A .483 +.023 .460 3175 ---- .459B .430A .430A .467 +.022 .445 3200 ---- .444B .416A .416A .451 +.020 .431 4 3225 ---- .429B .403A .403A .437 +.020 .417 3250 ---- .415B .391A .391A .423 +.019 .404 3275 ---- .402B .381A .381A .410 +.018 .392 3300 ---- .389B .368A .368A .397 +.017 .380 91 3325 ---- .377B .358A .358A .385 +.016 .369 3350 ---- .366B .348A .348A .374 +.016 .358 8 3375 ---- .355B .338A .338A .363 +.016 .347 9 3400 ---- .344B .329A .329A .353 +.016 .337 159 3425 ---- .334B .320A .320A .343 +.015 .328 3450 ---- .324B .311A .311A .333 +.015 .318 3475 ---- .315B .303A .303A .324 +.014 .310 10 3500 .290 .306B .290 .306B .315 +.014 2 .301 1 1870 3525 ---- .298B .287A .287A .306 +.013 .293 6 3550 ---- .289B .281A .281A .298 +.013 .285 3575 ---- .281B .273A .273A .290 +.012 .278 13 3600 ---- .274B .267A .267A .282 +.011 .271 2 3625 ---- .266B .260A .260A .275 +.011 .264 10 3650 ---- .259B .254A .254A .268 +.011 .257 1 10 3675 ---- .253B .247A .247A .261 +.010 .251 10 3700 ---- .246B .241A .241A .254 +.010 .244 14 4000 .185 .188 .183A .188 .189 +.004 11 .185 202 1609 5000 ---- ---- ---- ---- .089 -.001 .090 53 7000 ---- ---- ---- ---- .036 +.001 .035 5 10000 ---- ---- ---- ---- .021 .000 .021 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.368 +.225 10.143 1375 ---- ---- ---- ---- 10.118 +.225 9.893 1400 ---- ---- ---- ---- 9.868 +.225 9.643 1425 ---- ---- ---- ---- 9.618 +.225 9.393 1450 ---- ---- ---- ---- 9.368 +.225 9.143 1475 ---- ---- ---- ---- 9.118 +.225 8.893 1500 ---- ---- ---- ---- 8.870 +.225 8.645 1525 ---- ---- ---- ---- 8.623 +.223 8.400 1550 ---- ---- ---- ---- 8.379 +.222 8.157 1575 ---- ---- ---- ---- 8.138 +.222 7.916 1600 ---- ---- ---- ---- 7.898 +.221 7.677 1625 ---- 7.471B 7.225A 7.225A 7.660 +.219 7.441 1650 ---- 7.432B 6.993A 6.993A 7.425 +.218 7.207 1675 ---- 7.198B 6.764A 6.764A 7.192 +.216 6.976 1700 ---- 6.966B 6.537A 6.537A 6.961 +.214 6.747 1725 ---- 6.737B 6.313A 6.313A 6.733 +.213 6.520 1750 ---- 6.511B 6.092A 6.092A 6.508 +.211 6.297 1775 ---- 6.287B 5.875A 5.875A 6.285 +.208 6.077 1800 ---- 6.067B 5.661A 5.661A 6.065 +.206 5.859 1825 ---- 5.850B 5.451A 5.451A 5.849 +.203 5.646 1850 ---- 5.637B 5.243A 5.243A 5.636 +.200 5.436 1875 ---- 5.427B 5.041A 5.427B 5.427 +.197 5.230 1900 ---- 5.221B 4.843A 5.221B 5.222 +.194 5.028 1925 ---- 5.019B 4.650A 5.019B 5.021 +.191 4.830 1950 ---- 4.822B 4.461A 4.822B 4.824 +.187 4.637 1975 ---- 4.629B 4.278A 4.629B 4.632 +.183 4.449 2000 ---- 4.441B 4.099A 4.441B 4.445 +.179 4.266 2025 ---- 4.258B 3.926A 4.258B 4.262 +.174 4.088 2050 ---- 4.079B 3.758A 4.079B 4.085 +.170 3.915 2075 ---- 3.906B 3.596A 3.906B 3.912 +.165 3.747 2100 ---- 3.739B 3.439A 3.739B 3.745 +.161 3.584 2125 ---- 3.577B 3.289A 3.577B 3.583 +.156 3.427 2150 ---- 3.420B 3.142A 3.420B 3.426 +.151 3.275 2175 ---- 3.269B 3.002A 3.269B 3.275 +.146 3.129 2200 ---- 3.123B 2.870A 3.123B 3.130 +.141 2.989 2225 ---- 2.983B 2.740A 2.983B 2.991 +.137 2.854 2250 ---- 2.850B 2.619A 2.850B 2.857 +.131 2.726 2275 ---- 2.722B 2.502A 2.722B 2.728 +.126 2.602 2300 ---- 2.599B 2.390A 2.599B 2.606 +.121 2.485 2325 ---- 2.481B 2.284A 2.481B 2.489 +.117 2.372 2350 ---- 2.369B 2.182A 2.369B 2.378 +.112 2.266 2375 ---- 2.263B 2.086A 2.263B 2.272 +.108 2.164 2400 ---- 2.162B 1.995A 1.995A 2.171 +.104 2.067 2425 ---- 2.065B 1.908A 1.908A 2.076 +.100 1.976 2450 ---- 1.974B 1.826A 1.826A 1.985 +.096 1.889 2475 ---- 1.887B 1.748A 1.748A 1.900 +.093 1.807 2500 ---- 1.805B 1.674A 1.674A 1.818 +.089 1.729 2525 ---- 1.727B 1.605A 1.605A 1.742 +.087 1.655 2550 ---- 1.653B 1.538A 1.538A 1.669 +.084 1.585 2575 ---- 1.583B 1.476A 1.476A 1.600 +.081 1.519 2600 ---- 1.517B 1.416A 1.416A 1.534 +.078 1.456 2625 ---- 1.454B 1.360A 1.360A 1.472 +.075 1.397 2650 ---- 1.395B 1.307A 1.307A 1.413 +.072 1.341 2675 ---- 1.338B 1.257A 1.257A 1.357 +.069 1.288 2700 ---- 1.285B 1.209A 1.209A 1.304 +.067 1.237 2725 ---- 1.234B 1.163A 1.163A 1.254 +.064 1.190 2750 ---- 1.186B 1.120A 1.120A 1.206 +.062 1.144 2775 ---- 1.141B 1.073A 1.073A 1.161 +.059 1.102 2800 ---- 1.098B 1.034A 1.034A 1.117 +.056 1.061 2825 ---- 1.057B .997A .997A 1.076 +.054 1.022 2850 ---- 1.023B .962A .962A 1.037 +.052 .985 2875 ---- .986B .929A .929A 1.000 +.050 .950 2900 ---- .951B .897A .897A .965 +.048 .917 2925 ---- .917B .867A .867A .931 +.045 .886 2950 ---- .885B .838A .838A .899 +.044 .855 2975 ---- .855B .811A .811A .869 +.042 .827 3000 ---- .830B .785A .785A .840 +.041 .799 21 165 3025 ---- .798B .760A .760A .812 +.039 .773 3050 ---- .772B .736A .736A .786 +.038 .748 3075 ---- .746B .713A .713A .761 +.036 .725 3100 ---- .722B .692A .692A .737 +.035 .702 3125 ---- .699B .671A .671A .715 +.035 .680 3150 ---- .678B .651A .651A .693 +.033 .660 3175 ---- .657B .632A .632A .673 +.033 .640 3200 ---- .637B .614A .614A .653 +.032 .621 3225 ---- .618B .597A .597A .634 +.031 .603 3250 ---- .599B .580A .580A .616 +.030 .586 3275 ---- .582B .564A .564A .599 +.029 .570 3300 ---- .565B .549A .549A .582 +.028 .554 55 3325 ---- .549B .535A .535A .566 +.028 .538 3350 ---- .533B .520A .520A .550 +.026 .524 3375 ---- .518B .507A .507A .535 +.025 .510 3400 ---- .504B .494A .494A .521 +.024 .497 3425 ---- .491B .482A .482A .507 +.023 .484 3450 ---- .477B .470A .470A .494 +.023 .471 3475 ---- .465B .458A .458A .481 +.022 .459 3500 ---- .453B .447A .447A .469 +.021 .448 3525 ---- .441B .436A .436A .457 +.020 .437 3550 ---- .430B .426A .426A .446 +.019 .427 3575 ---- .419B .416A .416A .435 +.018 .417 3600 ---- .408B ---- .408B .424 +.017 .407 3625 ---- ---- .397A .397A .414 +.016 .398 3650 ---- ---- ---- ---- .405 +.016 .389 3675 ---- ---- .380A .380A .396 +.015 .381 3700 ---- ---- .372A .372A .387 +.014 .373 3725 ---- ---- .364A .364A .378 +.013 .365 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.837 +.222 16.615 750 ---- ---- ---- ---- 16.587 +.222 16.365 775 ---- ---- ---- ---- 16.337 +.222 16.115 800 ---- ---- ---- ---- 16.087 +.222 15.865 825 ---- ---- ---- ---- 15.837 +.222 15.615 850 ---- ---- ---- ---- 15.587 +.222 15.365 875 ---- ---- ---- ---- 15.337 +.222 15.115 900 ---- ---- ---- ---- 15.087 +.222 14.865 925 ---- ---- ---- ---- 14.837 +.222 14.615 950 ---- ---- ---- ---- 14.587 +.222 14.365 975 ---- ---- ---- ---- 14.337 +.222 14.115 1000 ---- ---- ---- ---- 14.087 +.222 13.865 1025 ---- ---- ---- ---- 13.837 +.222 13.615 1050 ---- ---- ---- ---- 13.587 +.222 13.365 1075 ---- ---- ---- ---- 13.337 +.222 13.115 1100 ---- ---- ---- ---- 13.087 +.222 12.865 1125 ---- ---- ---- ---- 12.837 +.222 12.615 1150 ---- ---- ---- ---- 12.587 +.222 12.365 1175 ---- ---- ---- ---- 12.337 +.222 12.115 1200 ---- ---- ---- ---- 12.087 +.222 11.865 1225 ---- ---- ---- ---- 11.837 +.222 11.615 1250 ---- ---- ---- ---- 11.587 +.222 11.365 1275 ---- ---- ---- ---- 11.337 +.222 11.115 1300 ---- ---- ---- ---- 11.087 +.222 10.865 1325 ---- ---- ---- ---- 10.837 +.222 10.615 1350 ---- ---- ---- ---- 10.587 +.222 10.365 1375 ---- ---- ---- ---- 10.337 +.222 10.115 1400 ---- ---- ---- ---- 10.087 +.221 9.866 1425 ---- ---- ---- ---- 9.837 +.218 9.619 1450 ---- ---- ---- ---- 9.587 +.213 9.374 1475 ---- ---- ---- ---- 9.337 +.206 9.131 1500 ---- ---- ---- ---- 9.088 +.199 8.889 1525 ---- ---- ---- ---- 8.842 +.192 8.650 1550 ---- ---- ---- ---- 8.599 +.185 8.414 1575 ---- ---- ---- ---- 8.360 +.181 8.179 1600 ---- ---- ---- ---- 8.123 +.176 7.947 1625 ---- ---- ---- ---- 7.889 +.171 7.718 1650 ---- ---- ---- ---- 7.658 +.167 7.491 1675 ---- ---- ---- ---- 7.430 +.162 7.268 1700 ---- ---- ---- ---- 7.205 +.158 7.047 1725 ---- ---- ---- ---- 6.983 +.154 6.829 1750 ---- ---- ---- ---- 6.764 +.149 6.615 1775 ---- ---- ---- ---- 6.548 +.145 6.403 1800 ---- ---- ---- ---- 6.335 +.140 6.195 1825 ---- ---- ---- ---- 6.125 +.134 5.991 1850 ---- ---- ---- ---- 5.919 +.129 5.790 1875 ---- ---- ---- ---- 5.716 +.124 5.592 1900 ---- ---- ---- ---- 5.516 +.117 5.399 1925 ---- ---- ---- ---- 5.320 +.112 5.208 1950 ---- ---- ---- ---- 5.128 +.106 5.022 1975 ---- ---- ---- ---- 4.941 +.101 4.840 2000 ---- ---- ---- ---- 4.758 +.097 4.661 2025 ---- ---- ---- ---- 4.580 +.094 4.486 2050 ---- ---- ---- ---- 4.407 +.092 4.315 2075 ---- ---- ---- ---- 4.239 +.092 4.147 2100 ---- ---- ---- ---- 4.076 +.092 3.984 2125 ---- ---- ---- ---- 3.919 +.094 3.825 2150 ---- ---- ---- ---- 3.766 +.095 3.671 2175 ---- ---- ---- ---- 3.619 +.098 3.521 2200 ---- ---- ---- ---- 3.477 +.101 3.376 2225 ---- ---- ---- ---- 3.340 +.104 3.236 2250 ---- ---- ---- ---- 3.209 +.107 3.102 2275 ---- ---- ---- ---- 3.083 +.111 2.972 2300 ---- ---- ---- ---- 2.961 +.113 2.848 2325 ---- ---- ---- ---- 2.845 +.116 2.729 2350 ---- ---- ---- ---- 2.734 +.117 2.617 2375 ---- ---- ---- ---- 2.627 +.118 2.509 2400 ---- 2.511B 2.318A 2.318A 2.525 +.117 2.408 83 2425 ---- ---- ---- ---- 2.427 +.116 2.311 2450 ---- 2.319B 2.141A 2.141A 2.334 +.114 2.220 2475 ---- ---- ---- ---- 2.245 +.113 2.132 2500 ---- ---- ---- ---- 2.159 +.110 2.049 2525 ---- ---- ---- ---- 2.078 +.108 1.970 2550 ---- 1.984B 1.836A 1.836A 2.000 +.105 1.895 2575 ---- ---- ---- ---- 1.926 +.102 1.824 2600 ---- 1.839B 1.702A 1.702A 1.855 +.099 1.756 25 25 2625 ---- ---- ---- ---- 1.788 +.097 1.691 12 2650 ---- 1.707B 1.584A 1.584A 1.723 +.093 1.630 12 13 2675 ---- ---- ---- ---- 1.662 +.091 1.571 2700 ---- ---- ---- ---- 1.604 +.088 1.516 5 2725 ---- ---- ---- ---- 1.548 +.085 1.463 2750 ---- ---- ---- ---- 1.495 +.082 1.413 2775 ---- ---- ---- ---- 1.444 +.079 1.365 2800 ---- ---- ---- ---- 1.395 +.076 1.319 5 93 2825 ---- ---- ---- ---- 1.349 +.073 1.276 2850 ---- ---- ---- ---- 1.305 +.071 1.234 2875 ---- ---- ---- ---- 1.263 +.069 1.194 2900 ---- 1.205B ---- 1.179B 1.223 +.067 1.156 2925 ---- ---- ---- ---- 1.184 +.064 1.120 2950 ---- ---- ---- ---- 1.148 +.063 1.085 2975 ---- ---- ---- ---- 1.112 +.061 1.051 3000 ---- 1.061B ---- 1.039B 1.079 +.060 1.019 1955 3025 ---- ---- ---- ---- 1.047 +.060 .987 3050 ---- ---- ---- ---- 1.016 +.059 .957 3075 ---- ---- ---- ---- .987 +.059 .928 3100 ---- ---- ---- ---- .959 +.060 .899 5 11 3125 ---- ---- ---- ---- .932 +.060 .872 3150 ---- ---- ---- ---- .906 +.060 .846 3175 ---- ---- ---- ---- .881 +.060 .821 3200 ---- ---- ---- ---- .858 +.062 .796 3225 ---- ---- ---- ---- .835 +.062 .773 3250 ---- ---- ---- ---- .813 +.062 .751 3275 ---- ---- ---- ---- .792 +.063 .729 3300 ---- ---- ---- ---- .772 +.063 .709 3325 ---- ---- ---- ---- .753 +.063 .690 3350 ---- ---- ---- ---- .734 +.062 .672 3375 ---- ---- ---- ---- .716 +.062 .654 3400 ---- ---- ---- ---- .699 +.061 .638 3425 ---- ---- ---- ---- .683 +.061 .622 3450 ---- ---- ---- ---- .667 +.059 .608 3475 ---- ---- ---- ---- .651 +.058 .593 3500 ---- .617B ---- .605B .637 +.057 .580 1957 3525 ---- ---- ---- ---- .622 +.055 .567 3550 ---- ---- ---- ---- .609 +.054 .555 3575 ---- ---- ---- ---- .595 +.052 .543 3600 ---- ---- ---- ---- .582 +.051 .531 3625 ---- ---- ---- ---- .570 +.050 .520 3650 ---- ---- ---- ---- .558 +.048 .510 3675 ---- .527B ---- .512B .547 +.048 .499 3700 ---- ---- ---- ---- .536 +.046 .490 3725 ---- ---- ---- ---- .525 +.045 .480 3750 ---- ---- ---- ---- .515 +.045 .470 3775 ---- ---- ---- ---- .505 +.044 .461 3800 ---- ---- ---- ---- .495 +.043 .452 3825 ---- ---- ---- ---- .486 +.042 .444 3850 ---- ---- ---- ---- .477 +.042 .435 3875 ---- ---- ---- ---- .468 +.041 .427 3900 ---- ---- ---- ---- .460 +.041 .419 3925 ---- ---- ---- ---- .452 +.040 .412 3950 ---- ---- ---- ---- .445 +.041 .404 3975 ---- ---- ---- ---- .437 +.040 .397 4000 ---- ---- ---- ---- .430 +.040 .390 4025 ---- ---- ---- ---- .423 +.040 .383 4050 ---- ---- ---- ---- .416 +.040 .376 4075 ---- ---- ---- ---- .410 +.041 .369 4100 ---- ---- ---- ---- .404 +.041 .363 4700 ---- ---- ---- ---- .303 +.054 .249 4900 ---- ---- ---- ---- .284 +.061 .223 5000 ---- ---- ---- ---- .276 +.064 .212 200 7000 ---- ---- ---- ---- .245 +.129 .116 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.314 +.222 17.092 750 ---- ---- ---- ---- 17.064 +.222 16.842 775 ---- ---- ---- ---- 16.814 +.222 16.592 800 ---- ---- ---- ---- 16.564 +.222 16.342 825 ---- ---- ---- ---- 16.314 +.222 16.092 850 ---- ---- ---- ---- 16.064 +.222 15.842 875 ---- ---- ---- ---- 15.814 +.222 15.592 900 ---- ---- ---- ---- 15.564 +.222 15.342 925 ---- ---- ---- ---- 15.314 +.222 15.092 950 ---- ---- ---- ---- 15.064 +.222 14.842 975 ---- ---- ---- ---- 14.814 +.222 14.592 1000 ---- ---- ---- ---- 14.564 +.222 14.342 1025 ---- ---- ---- ---- 14.314 +.222 14.092 1050 ---- ---- ---- ---- 14.064 +.222 13.842 1075 ---- ---- ---- ---- 13.814 +.222 13.592 1100 ---- ---- ---- ---- 13.564 +.222 13.342 1125 ---- ---- ---- ---- 13.314 +.222 13.092 1150 ---- ---- ---- ---- 13.064 +.222 12.842 1175 ---- ---- ---- ---- 12.814 +.222 12.592 1200 ---- ---- ---- ---- 12.564 +.222 12.342 1225 ---- ---- ---- ---- 12.314 +.222 12.092 1250 ---- ---- ---- ---- 12.064 +.220 11.844 1275 ---- ---- ---- ---- 11.816 +.219 11.597 1300 ---- ---- ---- ---- 11.569 +.217 11.352 1325 ---- ---- ---- ---- 11.325 +.215 11.110 1350 ---- ---- ---- ---- 11.082 +.213 10.869 1375 ---- ---- ---- ---- 10.841 +.212 10.629 1400 ---- ---- ---- ---- 10.602 +.210 10.392 1425 ---- ---- ---- ---- 10.364 +.208 10.156 1450 ---- ---- ---- ---- 10.128 +.206 9.922 1475 ---- ---- ---- ---- 9.894 +.205 9.689 1500 ---- ---- ---- ---- 9.661 +.203 9.458 1525 ---- ---- ---- ---- 9.430 +.201 9.229 1550 ---- ---- ---- ---- 9.201 +.200 9.001 1575 ---- ---- ---- ---- 8.973 +.197 8.776 1600 ---- ---- ---- ---- 8.748 +.196 8.552 1625 ---- ---- ---- ---- 8.524 +.194 8.330 1650 ---- ---- ---- ---- 8.303 +.192 8.111 1675 ---- ---- ---- ---- 8.084 +.190 7.894 1700 ---- ---- ---- ---- 7.868 +.188 7.680 1725 ---- ---- ---- ---- 7.655 +.187 7.468 1750 ---- ---- ---- ---- 7.444 +.185 7.259 1775 ---- ---- ---- ---- 7.236 +.183 7.053 1800 ---- ---- ---- ---- 7.031 +.180 6.851 1825 ---- ---- ---- ---- 6.830 +.179 6.651 1850 ---- ---- ---- ---- 6.631 +.176 6.455 1875 ---- ---- ---- ---- 6.436 +.173 6.263 1900 ---- ---- ---- ---- 6.245 +.172 6.073 1925 ---- ---- ---- ---- 6.057 +.169 5.888 1950 ---- ---- ---- ---- 5.873 +.167 5.706 1975 ---- ---- ---- ---- 5.692 +.164 5.528 2000 ---- ---- ---- ---- 5.515 +.162 5.353 2025 ---- ---- ---- ---- 5.342 +.159 5.183 2050 ---- ---- ---- ---- 5.173 +.157 5.016 2075 ---- ---- ---- ---- 5.008 +.154 4.854 2100 ---- ---- ---- ---- 4.847 +.151 4.696 2125 ---- ---- ---- ---- 4.691 +.149 4.542 2150 ---- ---- ---- ---- 4.539 +.147 4.392 2175 ---- ---- ---- ---- 4.391 +.143 4.248 2200 ---- ---- ---- ---- 4.248 +.141 4.107 2225 ---- ---- ---- ---- 4.110 +.138 3.972 2250 ---- ---- ---- ---- 3.976 +.135 3.841 2275 ---- ---- ---- ---- 3.847 +.132 3.715 2300 ---- ---- ---- ---- 3.723 +.130 3.593 2325 ---- ---- ---- ---- 3.604 +.127 3.477 2350 ---- ---- ---- ---- 3.489 +.124 3.365 2375 ---- ---- ---- ---- 3.379 +.122 3.257 2400 ---- ---- ---- ---- 3.273 +.119 3.154 2425 ---- ---- ---- ---- 3.172 +.116 3.056 2450 ---- ---- ---- ---- 3.075 +.114 2.961 2475 ---- ---- ---- ---- 2.983 +.112 2.871 2500 ---- ---- ---- ---- 2.894 +.109 2.785 2525 ---- ---- ---- ---- 2.809 +.106 2.703 2550 ---- ---- ---- ---- 2.729 +.104 2.625 2575 ---- ---- ---- ---- 2.652 +.102 2.550 2600 ---- ---- ---- ---- 2.578 +.099 2.479 2625 ---- ---- ---- ---- 2.508 +.097 2.411 2650 ---- ---- ---- ---- 2.442 +.095 2.347 2675 ---- ---- ---- ---- 2.378 +.093 2.285 2700 ---- ---- ---- ---- 2.317 +.091 2.226 2725 ---- ---- ---- ---- 2.259 +.089 2.170 2750 ---- ---- ---- ---- 2.203 +.087 2.116 2775 ---- ---- ---- ---- 2.150 +.085 2.065 2800 ---- ---- ---- ---- 2.099 +.083 2.016 2825 ---- ---- ---- ---- 2.050 +.081 1.969 2850 ---- ---- ---- ---- 2.003 +.079 1.924 2875 ---- ---- ---- ---- 1.958 +.078 1.880 2900 ---- ---- ---- ---- 1.915 +.076 1.839 2925 ---- ---- ---- ---- 1.874 +.075 1.799 2950 ---- ---- ---- ---- 1.834 +.074 1.760 2975 ---- ---- ---- ---- 1.796 +.072 1.724 3000 ---- ---- ---- ---- 1.759 +.071 1.688 3025 ---- ---- ---- ---- 1.723 +.069 1.654 3050 ---- ---- ---- ---- 1.689 +.068 1.621 3075 ---- ---- ---- ---- 1.655 +.066 1.589 3100 ---- ---- ---- ---- 1.623 +.065 1.558 3125 ---- ---- ---- ---- 1.592 +.064 1.528 3150 ---- ---- ---- ---- 1.562 +.063 1.499 3175 ---- ---- ---- ---- 1.533 +.062 1.471 3200 ---- ---- ---- ---- 1.505 +.061 1.444 3225 ---- ---- ---- ---- 1.477 +.059 1.418 3250 ---- ---- ---- ---- 1.451 +.059 1.392 1 3275 ---- ---- ---- ---- 1.425 +.057 1.368 3300 ---- ---- ---- ---- 1.400 +.056 1.344 3325 ---- ---- ---- ---- 1.376 +.055 1.321 3350 ---- ---- ---- ---- 1.353 +.055 1.298 3375 ---- ---- ---- ---- 1.330 +.054 1.276 3400 ---- ---- ---- ---- 1.308 +.053 1.255 3425 ---- ---- ---- ---- 1.286 +.052 1.234 3450 ---- ---- ---- ---- 1.265 +.051 1.214 3475 ---- ---- ---- ---- 1.245 +.050 1.195 3500 ---- ---- ---- ---- 1.225 +.049 1.176 1 3525 ---- ---- ---- ---- 1.206 +.049 1.157 3550 ---- ---- ---- ---- 1.187 +.048 1.139 3575 ---- ---- ---- ---- 1.169 +.047 1.122 3600 ---- ---- ---- ---- 1.152 +.047 1.105 3625 ---- ---- ---- ---- 1.135 +.046 1.089 3650 ---- ---- ---- ---- 1.118 +.044 1.074 3675 ---- ---- ---- ---- 1.103 +.045 1.058 3700 ---- ---- ---- ---- 1.087 +.043 1.044 3725 ---- ---- ---- ---- 1.072 +.042 1.030 3750 ---- ---- ---- ---- 1.058 +.042 1.016 3775 ---- ---- ---- ---- 1.044 +.042 1.002 3800 ---- ---- ---- ---- 1.031 +.041 .990 3825 ---- ---- ---- ---- 1.018 +.041 .977 3850 ---- ---- ---- ---- 1.005 +.040 .965 3875 ---- ---- ---- ---- .993 +.040 .953 3900 ---- ---- ---- ---- .981 +.039 .942 3925 ---- ---- ---- ---- .969 +.038 .931 3950 ---- ---- ---- ---- .958 +.038 .920 3975 ---- ---- ---- ---- .948 +.038 .910 4000 ---- ---- ---- ---- .937 +.037 .900 4025 ---- ---- ---- ---- .927 +.037 .890 4050 ---- ---- ---- ---- .917 +.036 .881 4075 ---- ---- ---- ---- .908 +.036 .872 4100 ---- ---- ---- ---- .898 +.035 .863 5000 ---- ---- ---- ---- .704 +.026 .678 6000 ---- ---- ---- ---- .657 +.022 .635 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.477 +.222 15.255 950 ---- ---- ---- ---- 15.227 +.222 15.005 975 ---- ---- ---- ---- 14.977 +.222 14.755 1000 ---- ---- ---- ---- 14.727 +.222 14.505 1025 ---- ---- ---- ---- 14.477 +.222 14.255 1050 ---- ---- ---- ---- 14.227 +.222 14.005 1075 ---- ---- ---- ---- 13.977 +.222 13.755 1100 ---- ---- ---- ---- 13.727 +.220 13.507 1125 ---- ---- ---- ---- 13.479 +.218 13.261 1150 ---- ---- ---- ---- 13.233 +.216 13.017 1175 ---- ---- ---- ---- 12.989 +.214 12.775 1200 ---- ---- ---- ---- 12.747 +.212 12.535 1225 ---- ---- ---- ---- 12.507 +.210 12.297 1250 ---- ---- ---- ---- 12.269 +.208 12.061 1275 ---- ---- ---- ---- 12.033 +.206 11.827 1300 ---- ---- ---- ---- 11.798 +.204 11.594 1325 ---- ---- ---- ---- 11.565 +.202 11.363 1350 ---- ---- ---- ---- 11.334 +.201 11.133 1375 ---- ---- ---- ---- 11.105 +.199 10.906 1400 ---- ---- ---- ---- 10.877 +.198 10.679 1425 ---- ---- ---- ---- 10.650 +.196 10.454 1450 ---- ---- ---- ---- 10.425 +.194 10.231 1475 ---- ---- ---- ---- 10.201 +.192 10.009 1500 ---- ---- ---- ---- 9.979 +.191 9.788 1525 ---- ---- ---- ---- 9.758 +.189 9.569 1550 ---- ---- ---- ---- 9.539 +.188 9.351 1575 ---- ---- ---- ---- 9.322 +.186 9.136 1600 ---- ---- ---- ---- 9.106 +.184 8.922 1625 ---- ---- ---- ---- 8.892 +.182 8.710 1650 ---- ---- ---- ---- 8.681 +.181 8.500 1675 ---- ---- ---- ---- 8.471 +.179 8.292 1700 ---- ---- ---- ---- 8.264 +.177 8.087 1725 ---- ---- ---- ---- 8.060 +.176 7.884 1750 ---- ---- ---- ---- 7.859 +.174 7.685 1775 ---- ---- ---- ---- 7.660 +.172 7.488 1800 ---- ---- ---- ---- 7.465 +.171 7.294 1825 ---- ---- ---- ---- 7.272 +.168 7.104 1850 ---- ---- ---- ---- 7.083 +.166 6.917 1875 ---- ---- ---- ---- 6.897 +.164 6.733 1900 ---- ---- ---- ---- 6.715 +.163 6.552 1925 ---- ---- ---- ---- 6.536 +.161 6.375 1950 ---- ---- ---- ---- 6.360 +.158 6.202 1975 ---- ---- ---- ---- 6.188 +.156 6.032 2000 ---- ---- ---- ---- 6.019 +.154 5.865 2025 ---- ---- ---- ---- 5.854 +.152 5.702 2050 ---- ---- ---- ---- 5.693 +.150 5.543 2075 ---- ---- ---- ---- 5.535 +.147 5.388 2100 ---- ---- ---- ---- 5.382 +.146 5.236 2125 ---- ---- ---- ---- 5.232 +.143 5.089 2150 ---- ---- ---- ---- 5.086 +.140 4.946 2175 ---- ---- ---- ---- 4.945 +.139 4.806 2200 ---- ---- ---- ---- 4.808 +.137 4.671 2225 ---- ---- ---- ---- 4.675 +.134 4.541 2250 ---- ---- ---- ---- 4.546 +.132 4.414 2275 ---- ---- ---- ---- 4.422 +.130 4.292 2300 ---- ---- ---- ---- 4.302 +.127 4.175 2325 ---- ---- ---- ---- 4.187 +.125 4.062 2350 ---- ---- ---- ---- 4.076 +.123 3.953 2375 ---- ---- ---- ---- 3.970 +.121 3.849 2400 ---- ---- ---- ---- 3.867 +.118 3.749 2425 ---- ---- ---- ---- 3.769 +.116 3.653 2450 ---- ---- ---- ---- 3.675 +.114 3.561 2475 ---- ---- ---- ---- 3.585 +.112 3.473 2500 ---- ---- ---- ---- 3.499 +.110 3.389 2525 ---- ---- ---- ---- 3.417 +.108 3.309 2550 ---- ---- ---- ---- 3.339 +.107 3.232 2575 ---- ---- ---- ---- 3.264 +.105 3.159 2600 ---- ---- ---- ---- 3.192 +.102 3.090 2625 ---- ---- ---- ---- 3.124 +.101 3.023 2650 ---- ---- ---- ---- 3.059 +.099 2.960 2675 ---- ---- ---- ---- 2.996 +.097 2.899 2700 ---- ---- ---- ---- 2.937 +.096 2.841 2725 ---- ---- ---- ---- 2.880 +.094 2.786 2750 ---- ---- ---- ---- 2.826 +.092 2.734 2775 ---- ---- ---- ---- 2.774 +.091 2.683 2800 ---- ---- ---- ---- 2.724 +.089 2.635 2825 ---- ---- ---- ---- 2.676 +.087 2.589 2850 ---- ---- ---- ---- 2.631 +.087 2.544 2875 ---- ---- ---- ---- 2.586 +.085 2.501 2900 ---- ---- ---- ---- 2.544 +.084 2.460 2925 ---- ---- ---- ---- 2.503 +.082 2.421 2950 ---- ---- ---- ---- 2.464 +.081 2.383 2975 ---- ---- ---- ---- 2.426 +.080 2.346 3000 ---- ---- ---- ---- 2.389 +.078 2.311 3025 ---- ---- ---- ---- 2.354 +.077 2.277 3050 ---- ---- ---- ---- 2.320 +.076 2.244 3075 ---- ---- ---- ---- 2.287 +.075 2.212 3100 ---- ---- ---- ---- 2.255 +.074 2.181 3125 ---- ---- ---- ---- 2.224 +.073 2.151 3150 ---- ---- ---- ---- 2.194 +.072 2.122 3175 ---- ---- ---- ---- 2.164 +.071 2.093 3200 ---- ---- ---- ---- 2.136 +.070 2.066 3225 ---- ---- ---- ---- 2.108 +.069 2.039 3250 ---- ---- ---- ---- 2.081 +.068 2.013 3275 ---- ---- ---- ---- 2.055 +.067 1.988 3300 ---- ---- ---- ---- 2.030 +.067 1.963 3325 ---- ---- ---- ---- 2.005 +.066 1.939 3350 ---- ---- ---- ---- 1.981 +.065 1.916 3375 ---- ---- ---- ---- 1.957 +.064 1.893 3400 ---- ---- ---- ---- 1.934 +.063 1.871 3425 ---- ---- ---- ---- 1.911 +.062 1.849 3450 ---- ---- ---- ---- 1.890 +.062 1.828 3475 ---- ---- ---- ---- 1.868 +.061 1.807 3500 ---- ---- ---- ---- 1.847 +.060 1.787 3525 ---- ---- ---- ---- 1.827 +.059 1.768 3550 ---- ---- ---- ---- 1.807 +.058 1.749 3575 ---- ---- ---- ---- 1.788 +.058 1.730 3600 ---- ---- ---- ---- 1.770 +.058 1.712 3625 ---- ---- ---- ---- 1.752 +.057 1.695 3650 ---- ---- ---- ---- 1.734 +.056 1.678 3675 ---- ---- ---- ---- 1.717 +.055 1.662 3700 ---- ---- ---- ---- 1.701 +.055 1.646 3725 ---- ---- ---- ---- 1.685 +.055 1.630 3750 ---- ---- ---- ---- 1.669 +.054 1.615 3775 ---- ---- ---- ---- 1.654 +.053 1.601 3800 ---- ---- ---- ---- 1.640 +.053 1.587 3825 ---- ---- ---- ---- 1.626 +.053 1.573 3850 ---- ---- ---- ---- 1.612 +.052 1.560 3875 ---- ---- ---- ---- 1.599 +.052 1.547 3900 ---- ---- ---- ---- 1.586 +.051 1.535 3925 ---- ---- ---- ---- 1.573 +.050 1.523 3950 ---- ---- ---- ---- 1.561 +.050 1.511 3975 ---- ---- ---- ---- 1.550 +.050 1.500 4000 ---- ---- ---- ---- 1.538 +.049 1.489 4025 ---- ---- ---- ---- 1.527 +.048 1.479 4050 ---- ---- ---- ---- 1.517 +.049 1.468 4075 ---- ---- ---- ---- 1.506 +.047 1.459 4100 ---- ---- ---- ---- 1.496 +.047 1.449 4125 ---- ---- ---- ---- 1.487 +.047 1.440 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.589 +.222 15.367 950 ---- ---- ---- ---- 15.339 +.222 15.117 975 ---- ---- ---- ---- 15.089 +.222 14.867 1000 ---- ---- ---- ---- 14.839 +.222 14.617 1025 ---- ---- ---- ---- 14.589 +.220 14.369 1050 ---- ---- ---- ---- 14.341 +.218 14.123 1075 ---- ---- ---- ---- 14.095 +.215 13.880 1100 ---- ---- ---- ---- 13.852 +.213 13.639 1125 ---- ---- ---- ---- 13.611 +.211 13.400 1150 ---- ---- ---- ---- 13.372 +.209 13.163 1175 ---- ---- ---- ---- 13.134 +.206 12.928 1200 ---- ---- ---- ---- 12.899 +.204 12.695 1225 ---- ---- ---- ---- 12.666 +.203 12.463 1250 ---- ---- ---- ---- 12.434 +.201 12.233 1275 ---- ---- ---- ---- 12.204 +.199 12.005 1300 ---- ---- ---- ---- 11.976 +.197 11.779 1325 ---- ---- ---- ---- 11.749 +.195 11.554 1350 ---- ---- ---- ---- 11.524 +.194 11.330 1375 ---- ---- ---- ---- 11.300 +.192 11.108 1400 ---- ---- ---- ---- 11.078 +.191 10.887 1425 ---- ---- ---- ---- 10.857 +.189 10.668 1450 ---- ---- ---- ---- 10.637 +.187 10.450 1475 ---- ---- ---- ---- 10.418 +.185 10.233 1500 ---- ---- ---- ---- 10.201 +.184 10.017 1525 ---- ---- ---- ---- 9.986 +.183 9.803 1550 ---- ---- ---- ---- 9.771 +.180 9.591 1575 ---- ---- ---- ---- 9.559 +.179 9.380 1600 ---- ---- ---- ---- 9.348 +.178 9.170 1625 ---- ---- ---- ---- 9.139 +.176 8.963 1650 ---- ---- ---- ---- 8.932 +.174 8.758 1675 ---- ---- ---- ---- 8.728 +.173 8.555 1700 ---- ---- ---- ---- 8.526 +.172 8.354 1725 ---- ---- ---- ---- 8.326 +.169 8.157 1750 ---- ---- ---- ---- 8.130 +.168 7.962 1775 ---- ---- ---- ---- 7.936 +.166 7.770 1800 ---- ---- ---- ---- 7.745 +.164 7.581 1825 ---- ---- ---- ---- 7.558 +.163 7.395 1850 ---- ---- ---- ---- 7.374 +.161 7.213 1875 ---- ---- ---- ---- 7.192 +.158 7.034 1900 ---- ---- ---- ---- 7.015 +.157 6.858 1925 ---- ---- ---- ---- 6.840 +.155 6.685 1950 ---- ---- ---- ---- 6.669 +.153 6.516 1975 ---- ---- ---- ---- 6.502 +.152 6.350 2000 ---- ---- ---- ---- 6.338 +.150 6.188 2025 ---- ---- ---- ---- 6.177 +.147 6.030 2050 ---- ---- ---- ---- 6.020 +.145 5.875 2075 ---- ---- ---- ---- 5.867 +.144 5.723 2100 ---- ---- ---- ---- 5.717 +.141 5.576 2125 ---- ---- ---- ---- 5.571 +.139 5.432 2150 ---- ---- ---- ---- 5.430 +.138 5.292 2175 ---- ---- ---- ---- 5.292 +.135 5.157 2200 ---- ---- ---- ---- 5.158 +.133 5.025 2225 ---- ---- ---- ---- 5.029 +.131 4.898 2250 ---- ---- ---- ---- 4.904 +.130 4.774 2275 ---- ---- ---- ---- 4.783 +.127 4.656 2300 ---- ---- ---- ---- 4.667 +.126 4.541 2325 ---- ---- ---- ---- 4.554 +.123 4.431 2350 ---- ---- ---- ---- 4.447 +.122 4.325 2375 ---- ---- ---- ---- 4.343 +.120 4.223 2400 ---- ---- ---- ---- 4.243 +.117 4.126 2425 ---- ---- ---- ---- 4.148 +.116 4.032 2450 ---- ---- ---- ---- 4.057 +.114 3.943 2475 ---- ---- ---- ---- 3.969 +.112 3.857 2500 ---- ---- ---- ---- 3.886 +.111 3.775 2525 ---- ---- ---- ---- 3.806 +.109 3.697 2550 ---- ---- ---- ---- 3.729 +.106 3.623 2575 ---- ---- ---- ---- 3.657 +.105 3.552 2600 ---- ---- ---- ---- 3.587 +.103 3.484 2625 ---- ---- ---- ---- 3.521 +.102 3.419 2650 ---- ---- ---- ---- 3.458 +.101 3.357 2675 ---- ---- ---- ---- 3.397 +.098 3.299 2700 ---- ---- ---- ---- 3.340 +.097 3.243 2725 ---- ---- ---- ---- 3.285 +.096 3.189 2750 ---- ---- ---- ---- 3.232 +.094 3.138 2775 ---- ---- ---- ---- 3.182 +.093 3.089 2800 ---- ---- ---- ---- 3.133 +.091 3.042 2825 ---- ---- ---- ---- 3.087 +.090 2.997 2850 ---- ---- ---- ---- 3.043 +.089 2.954 2875 ---- ---- ---- ---- 3.000 +.088 2.912 2900 ---- ---- ---- ---- 2.959 +.087 2.872 2925 ---- ---- ---- ---- 2.919 +.085 2.834 2950 ---- ---- ---- ---- 2.881 +.084 2.797 2975 ---- ---- ---- ---- 2.844 +.083 2.761 3000 ---- ---- ---- ---- 2.809 +.083 2.726 3025 ---- ---- ---- ---- 2.774 +.081 2.693 3050 ---- ---- ---- ---- 2.741 +.080 2.661 3075 ---- ---- ---- ---- 2.709 +.079 2.630 3100 ---- ---- ---- ---- 2.678 +.079 2.599 3125 ---- ---- ---- ---- 2.647 +.077 2.570 3150 ---- ---- ---- ---- 2.618 +.077 2.541 3175 ---- ---- ---- ---- 2.589 +.075 2.514 3200 ---- ---- ---- ---- 2.561 +.074 2.487 3225 ---- ---- ---- ---- 2.534 +.074 2.460 3250 ---- ---- ---- ---- 2.508 +.073 2.435 3275 ---- ---- ---- ---- 2.482 +.072 2.410 3300 ---- ---- ---- ---- 2.457 +.072 2.385 3325 ---- ---- ---- ---- 2.432 +.070 2.362 3350 ---- ---- ---- ---- 2.408 +.069 2.339 3375 ---- ---- ---- ---- 2.385 +.069 2.316 3400 ---- ---- ---- ---- 2.362 +.068 2.294 3425 ---- ---- ---- ---- 2.340 +.068 2.272 3450 ---- ---- ---- ---- 2.318 +.067 2.251 3475 ---- ---- ---- ---- 2.297 +.066 2.231 3500 ---- ---- ---- ---- 2.276 +.065 2.211 3525 ---- ---- ---- ---- 2.256 +.065 2.191 3550 ---- ---- ---- ---- 2.237 +.065 2.172 3575 ---- ---- ---- ---- 2.217 +.063 2.154 3600 ---- ---- ---- ---- 2.199 +.063 2.136 3625 ---- ---- ---- ---- 2.181 +.063 2.118 3650 ---- ---- ---- ---- 2.163 +.062 2.101 3675 ---- ---- ---- ---- 2.146 +.061 2.085 3700 ---- ---- ---- ---- 2.130 +.061 2.069 3725 ---- ---- ---- ---- 2.114 +.060 2.054 3750 ---- ---- ---- ---- 2.099 +.060 2.039 3775 ---- ---- ---- ---- 2.084 +.060 2.024 3800 ---- ---- ---- ---- 2.069 +.059 2.010 3825 ---- ---- ---- ---- 2.055 +.058 1.997 3850 ---- ---- ---- ---- 2.042 +.058 1.984 3875 ---- ---- ---- ---- 2.028 +.057 1.971 3900 ---- ---- ---- ---- 2.016 +.057 1.959 3925 ---- ---- ---- ---- 2.003 +.056 1.947 3950 ---- ---- ---- ---- 1.991 +.056 1.935 3975 ---- ---- ---- ---- 1.980 +.056 1.924 4000 ---- ---- ---- ---- 1.969 +.056 1.913 4025 ---- ---- ---- ---- 1.958 +.055 1.903 4050 ---- ---- ---- ---- 1.947 +.054 1.893 4075 ---- ---- ---- ---- 1.937 +.054 1.883 4100 ---- ---- ---- ---- 1.927 +.053 1.874 4125 ---- ---- ---- ---- 1.918 +.054 1.864 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.402 +.210 15.192 1050 ---- ---- ---- ---- 15.164 +.208 14.956 1075 ---- ---- ---- ---- 14.928 +.206 14.722 1100 ---- ---- ---- ---- 14.694 +.204 14.490 1125 ---- ---- ---- ---- 14.462 +.202 14.260 1150 ---- ---- ---- ---- 14.231 +.199 14.032 1175 ---- ---- ---- ---- 14.003 +.197 13.806 1200 ---- ---- ---- ---- 13.776 +.195 13.581 1225 ---- ---- ---- ---- 13.551 +.194 13.357 1250 ---- ---- ---- ---- 13.327 +.192 13.135 1275 ---- ---- ---- ---- 13.105 +.190 12.915 1300 ---- ---- ---- ---- 12.884 +.188 12.696 1325 ---- ---- ---- ---- 12.665 +.187 12.478 1350 ---- ---- ---- ---- 12.447 +.186 12.261 1375 ---- ---- ---- ---- 12.230 +.184 12.046 1400 ---- ---- ---- ---- 12.014 +.182 11.832 1425 ---- ---- ---- ---- 11.799 +.180 11.619 1450 ---- ---- ---- ---- 11.586 +.179 11.407 1475 ---- ---- ---- ---- 11.374 +.178 11.196 1500 ---- ---- ---- ---- 11.162 +.176 10.986 1525 ---- ---- ---- ---- 10.952 +.175 10.777 1550 ---- ---- ---- ---- 10.743 +.174 10.569 1575 ---- ---- ---- ---- 10.534 +.172 10.362 1600 ---- ---- ---- ---- 10.327 +.171 10.156 1625 ---- ---- ---- ---- 10.121 +.169 9.952 1650 ---- ---- ---- ---- 9.916 +.168 9.748 1675 ---- ---- ---- ---- 9.713 +.166 9.547 1700 ---- ---- ---- ---- 9.511 +.165 9.346 1725 ---- ---- ---- ---- 9.312 +.164 9.148 1750 ---- ---- ---- ---- 9.114 +.162 8.952 1775 ---- ---- ---- ---- 8.918 +.161 8.757 1800 ---- ---- ---- ---- 8.725 +.159 8.566 1825 ---- ---- ---- ---- 8.535 +.158 8.377 1850 ---- ---- ---- ---- 8.347 +.156 8.191 1875 ---- ---- ---- ---- 8.163 +.155 8.008 1900 ---- ---- ---- ---- 7.981 +.153 7.828 1925 ---- ---- ---- ---- 7.803 +.152 7.651 1950 ---- ---- ---- ---- 7.628 +.150 7.478 1975 ---- ---- ---- ---- 7.456 +.148 7.308 2000 ---- ---- ---- ---- 7.288 +.147 7.141 2025 ---- ---- ---- ---- 7.122 +.145 6.977 2050 ---- ---- ---- ---- 6.961 +.144 6.817 2075 ---- ---- ---- ---- 6.802 +.142 6.660 2100 ---- ---- ---- ---- 6.647 +.140 6.507 2125 ---- ---- ---- ---- 6.495 +.138 6.357 2150 ---- ---- ---- ---- 6.347 +.137 6.210 2175 ---- ---- ---- ---- 6.202 +.135 6.067 2200 ---- ---- ---- ---- 6.061 +.133 5.928 2225 ---- ---- ---- ---- 5.924 +.132 5.792 2250 ---- ---- ---- ---- 5.790 +.130 5.660 2275 ---- ---- ---- ---- 5.661 +.129 5.532 2300 ---- ---- ---- ---- 5.535 +.127 5.408 2325 ---- ---- ---- ---- 5.413 +.124 5.289 2350 ---- ---- ---- ---- 5.296 +.123 5.173 2375 ---- ---- ---- ---- 5.183 +.122 5.061 2400 ---- ---- ---- ---- 5.074 +.120 4.954 2425 ---- ---- ---- ---- 4.969 +.118 4.851 2450 ---- ---- ---- ---- 4.868 +.116 4.752 2475 ---- ---- ---- ---- 4.772 +.115 4.657 2500 ---- ---- ---- ---- 4.680 +.114 4.566 2525 ---- ---- ---- ---- 4.591 +.112 4.479 2550 ---- ---- ---- ---- 4.506 +.110 4.396 2575 ---- ---- ---- ---- 4.425 +.108 4.317 2600 ---- ---- ---- ---- 4.348 +.107 4.241 2625 ---- ---- ---- ---- 4.275 +.106 4.169 2650 ---- ---- ---- ---- 4.205 +.105 4.100 2675 ---- ---- ---- ---- 4.138 +.103 4.035 2700 ---- ---- ---- ---- 4.074 +.101 3.973 2725 ---- ---- ---- ---- 4.014 +.100 3.914 2750 ---- ---- ---- ---- 3.956 +.099 3.857 2775 ---- ---- ---- ---- 3.901 +.097 3.804 2800 ---- ---- ---- ---- 3.849 +.096 3.753 2825 ---- ---- ---- ---- 3.799 +.095 3.704 2850 ---- ---- ---- ---- 3.752 +.094 3.658 2875 ---- ---- ---- ---- 3.707 +.093 3.614 2900 ---- ---- ---- ---- 3.663 +.092 3.571 2925 ---- ---- ---- ---- 3.622 +.091 3.531 2950 ---- ---- ---- ---- 3.582 +.090 3.492 2975 ---- ---- ---- ---- 3.543 +.088 3.455 3000 ---- ---- ---- ---- 3.507 +.088 3.419 3025 ---- ---- ---- ---- 3.471 +.087 3.384 3050 ---- ---- ---- ---- 3.437 +.086 3.351 3075 ---- ---- ---- ---- 3.404 +.085 3.319 3100 ---- ---- ---- ---- 3.372 +.084 3.288 3125 ---- ---- ---- ---- 3.342 +.084 3.258 3150 ---- ---- ---- ---- 3.312 +.082 3.230 3175 ---- ---- ---- ---- 3.283 +.081 3.202 3200 ---- ---- ---- ---- 3.255 +.081 3.174 3225 ---- ---- ---- ---- 3.228 +.080 3.148 3250 ---- ---- ---- ---- 3.202 +.080 3.122 3275 ---- ---- ---- ---- 3.176 +.079 3.097 3300 ---- ---- ---- ---- 3.151 +.078 3.073 3325 ---- ---- ---- ---- 3.126 +.077 3.049 3350 ---- ---- ---- ---- 3.102 +.076 3.026 3375 ---- ---- ---- ---- 3.079 +.075 3.004 3400 ---- ---- ---- ---- 3.057 +.075 2.982 3425 ---- ---- ---- ---- 3.034 +.074 2.960 3450 ---- ---- ---- ---- 3.013 +.074 2.939 3475 ---- ---- ---- ---- 2.992 +.073 2.919 3500 ---- ---- ---- ---- 2.971 +.073 2.898 3525 ---- ---- ---- ---- 2.951 +.072 2.879 3550 ---- ---- ---- ---- 2.931 +.071 2.860 3575 ---- ---- ---- ---- 2.911 +.070 2.841 3600 ---- ---- ---- ---- 2.893 +.071 2.822 3625 ---- ---- ---- ---- 2.874 +.069 2.805 3650 ---- ---- ---- ---- 2.856 +.069 2.787 3675 ---- ---- ---- ---- 2.839 +.069 2.770 3700 ---- ---- ---- ---- 2.822 +.068 2.754 3725 ---- ---- ---- ---- 2.805 +.067 2.738 3750 ---- ---- ---- ---- 2.790 +.068 2.722 3775 ---- ---- ---- ---- 2.774 +.066 2.708 3800 ---- ---- ---- ---- 2.759 +.066 2.693 3825 ---- ---- ---- ---- 2.745 +.066 2.679 3850 ---- ---- ---- ---- 2.731 +.065 2.666 3875 ---- ---- ---- ---- 2.717 +.065 2.652 3900 ---- ---- ---- ---- 2.704 +.064 2.640 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.533 +.204 15.329 1050 ---- ---- ---- ---- 15.300 +.202 15.098 1075 ---- ---- ---- ---- 15.069 +.200 14.869 1100 ---- ---- ---- ---- 14.840 +.198 14.642 1125 ---- ---- ---- ---- 14.613 +.196 14.417 1150 ---- ---- ---- ---- 14.388 +.194 14.194 1175 ---- ---- ---- ---- 14.164 +.192 13.972 1200 ---- ---- ---- ---- 13.942 +.190 13.752 1225 ---- ---- ---- ---- 13.721 +.188 13.533 1250 ---- ---- ---- ---- 13.502 +.186 13.316 1275 ---- ---- ---- ---- 13.284 +.185 13.099 1300 ---- ---- ---- ---- 13.068 +.184 12.884 1325 ---- ---- ---- ---- 12.852 +.181 12.671 1350 ---- ---- ---- ---- 12.638 +.180 12.458 1375 ---- ---- ---- ---- 12.425 +.179 12.246 1400 ---- ---- ---- ---- 12.213 +.177 12.036 1425 ---- ---- ---- ---- 12.002 +.176 11.826 1450 ---- ---- ---- ---- 11.792 +.174 11.618 1475 ---- ---- ---- ---- 11.583 +.173 11.410 1500 ---- ---- ---- ---- 11.375 +.171 11.204 1525 ---- ---- ---- ---- 11.168 +.170 10.998 1550 ---- ---- ---- ---- 10.962 +.169 10.793 1575 ---- ---- ---- ---- 10.757 +.167 10.590 1600 ---- ---- ---- ---- 10.552 +.165 10.387 1625 ---- ---- ---- ---- 10.349 +.164 10.185 1650 ---- ---- ---- ---- 10.147 +.163 9.984 1675 ---- ---- ---- ---- 9.947 +.162 9.785 1700 ---- ---- ---- ---- 9.748 +.161 9.587 1725 ---- ---- ---- ---- 9.551 +.160 9.391 1750 ---- ---- ---- ---- 9.355 +.157 9.198 1775 ---- ---- ---- ---- 9.162 +.156 9.006 1800 ---- ---- ---- ---- 8.972 +.155 8.817 1825 ---- ---- ---- ---- 8.784 +.154 8.630 1850 ---- ---- ---- ---- 8.599 +.152 8.447 1875 ---- ---- ---- ---- 8.417 +.150 8.267 1900 ---- ---- ---- ---- 8.239 +.150 8.089 1925 ---- ---- ---- ---- 8.063 +.148 7.915 1950 ---- ---- ---- ---- 7.891 +.147 7.744 1975 ---- ---- ---- ---- 7.722 +.145 7.577 2000 ---- ---- ---- ---- 7.556 +.144 7.412 2025 ---- ---- ---- ---- 7.393 +.142 7.251 2050 ---- ---- ---- ---- 7.234 +.140 7.094 2075 ---- ---- ---- ---- 7.078 +.139 6.939 2100 ---- ---- ---- ---- 6.925 +.137 6.788 2125 ---- ---- ---- ---- 6.776 +.136 6.640 2150 ---- ---- ---- ---- 6.630 +.134 6.496 2175 ---- ---- ---- ---- 6.488 +.133 6.355 2200 ---- ---- ---- ---- 6.349 +.131 6.218 2225 ---- ---- ---- ---- 6.214 +.129 6.085 2250 ---- ---- ---- ---- 6.083 +.128 5.955 2275 ---- ---- ---- ---- 5.955 +.126 5.829 2300 ---- ---- ---- ---- 5.832 +.124 5.708 2325 ---- ---- ---- ---- 5.713 +.123 5.590 2350 ---- ---- ---- ---- 5.597 +.121 5.476 2375 ---- ---- ---- ---- 5.486 +.119 5.367 2400 ---- ---- ---- ---- 5.379 +.118 5.261 2425 ---- ---- ---- ---- 5.277 +.117 5.160 2450 ---- ---- ---- ---- 5.178 +.115 5.063 2475 ---- ---- ---- ---- 5.084 +.114 4.970 2500 ---- ---- ---- ---- 4.993 +.112 4.881 2525 ---- ---- ---- ---- 4.907 +.111 4.796 2550 ---- ---- ---- ---- 4.824 +.109 4.715 2575 ---- ---- ---- ---- 4.745 +.108 4.637 2600 ---- ---- ---- ---- 4.670 +.106 4.564 2625 ---- ---- ---- ---- 4.598 +.105 4.493 2650 ---- ---- ---- ---- 4.530 +.104 4.426 2675 ---- ---- ---- ---- 4.465 +.102 4.363 2700 ---- ---- ---- ---- 4.404 +.101 4.303 2725 ---- ---- ---- ---- 4.345 +.100 4.245 2750 ---- ---- ---- ---- 4.290 +.099 4.191 2775 ---- ---- ---- ---- 4.237 +.098 4.139 2800 ---- ---- ---- ---- 4.187 +.097 4.090 2825 ---- ---- ---- ---- 4.139 +.096 4.043 2850 ---- ---- ---- ---- 4.093 +.094 3.999 2875 ---- ---- ---- ---- 4.050 +.094 3.956 2900 ---- ---- ---- ---- 4.008 +.092 3.916 2925 ---- ---- ---- ---- 3.968 +.091 3.877 2950 ---- ---- ---- ---- 3.930 +.090 3.840 2975 ---- ---- ---- ---- 3.893 +.089 3.804 3000 ---- ---- ---- ---- 3.858 +.088 3.770 3025 ---- ---- ---- ---- 3.825 +.088 3.737 3050 ---- ---- ---- ---- 3.792 +.087 3.705 3075 ---- ---- ---- ---- 3.761 +.086 3.675 3100 ---- ---- ---- ---- 3.731 +.086 3.645 3125 ---- ---- ---- ---- 3.701 +.084 3.617 3150 ---- ---- ---- ---- 3.673 +.084 3.589 3175 ---- ---- ---- ---- 3.646 +.083 3.563 3200 ---- ---- ---- ---- 3.619 +.082 3.537 3225 ---- ---- ---- ---- 3.594 +.082 3.512 3250 ---- ---- ---- ---- 3.569 +.081 3.488 3275 ---- ---- ---- ---- 3.544 +.080 3.464 3300 ---- ---- ---- ---- 3.520 +.079 3.441 3325 ---- ---- ---- ---- 3.497 +.079 3.418 3350 ---- ---- ---- ---- 3.475 +.078 3.397 3375 ---- ---- ---- ---- 3.453 +.078 3.375 3400 ---- ---- ---- ---- 3.431 +.077 3.354 3425 ---- ---- ---- ---- 3.410 +.076 3.334 3450 ---- ---- ---- ---- 3.390 +.076 3.314 3475 ---- ---- ---- ---- 3.370 +.076 3.294 3500 ---- ---- ---- ---- 3.350 +.075 3.275 3525 ---- ---- ---- ---- 3.331 +.074 3.257 3550 ---- ---- ---- ---- 3.312 +.074 3.238 3575 ---- ---- ---- ---- 3.294 +.073 3.221 3600 ---- ---- ---- ---- 3.276 +.073 3.203 3625 ---- ---- ---- ---- 3.258 +.072 3.186 3650 ---- ---- ---- ---- 3.241 +.071 3.170 3675 ---- ---- ---- ---- 3.225 +.071 3.154 3700 ---- ---- ---- ---- 3.209 +.071 3.138 3725 ---- ---- ---- ---- 3.193 +.070 3.123 3750 ---- ---- ---- ---- 3.178 +.070 3.108 3775 ---- ---- ---- ---- 3.164 +.070 3.094 3800 ---- ---- ---- ---- 3.150 +.069 3.081 3825 ---- ---- ---- ---- 3.136 +.068 3.068 3850 ---- ---- ---- ---- 3.123 +.068 3.055 3875 ---- ---- ---- ---- 3.110 +.067 3.043 3900 ---- ---- ---- ---- 3.098 +.067 3.031 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.694 +.197 15.497 1050 ---- ---- ---- ---- 15.468 +.195 15.273 1075 ---- ---- ---- ---- 15.244 +.193 15.051 1100 ---- ---- ---- ---- 15.021 +.190 14.831 1125 ---- ---- ---- ---- 14.800 +.188 14.612 1150 ---- ---- ---- ---- 14.581 +.187 14.394 1175 ---- ---- ---- ---- 14.363 +.185 14.178 1200 ---- ---- ---- ---- 14.146 +.182 13.964 1225 ---- ---- ---- ---- 13.931 +.181 13.750 1250 ---- ---- ---- ---- 13.717 +.179 13.538 1275 ---- ---- ---- ---- 13.505 +.178 13.327 1300 ---- ---- ---- ---- 13.293 +.176 13.117 1325 ---- ---- ---- ---- 13.083 +.175 12.908 1350 ---- ---- ---- ---- 12.873 +.172 12.701 1375 ---- ---- ---- ---- 12.665 +.171 12.494 1400 ---- ---- ---- ---- 12.458 +.170 12.288 1425 ---- ---- ---- ---- 12.251 +.168 12.083 1450 ---- ---- ---- ---- 12.046 +.167 11.879 1475 ---- ---- ---- ---- 11.841 +.166 11.675 1500 ---- ---- ---- ---- 11.637 +.164 11.473 1525 ---- ---- ---- ---- 11.434 +.163 11.271 1550 ---- ---- ---- ---- 11.231 +.161 11.070 1575 ---- ---- ---- ---- 11.030 +.161 10.869 1600 ---- ---- ---- ---- 10.829 +.159 10.670 1625 ---- ---- ---- ---- 10.629 +.158 10.471 1650 ---- ---- ---- ---- 10.431 +.157 10.274 1675 ---- ---- ---- ---- 10.233 +.155 10.078 1700 ---- ---- ---- ---- 10.038 +.155 9.883 1725 ---- ---- ---- ---- 9.844 +.153 9.691 1750 ---- ---- ---- ---- 9.651 +.151 9.500 1775 ---- ---- ---- ---- 9.462 +.151 9.311 1800 ---- ---- ---- ---- 9.274 +.149 9.125 1825 ---- ---- ---- ---- 9.090 +.148 8.942 1850 ---- ---- ---- ---- 8.908 +.146 8.762 1875 ---- ---- ---- ---- 8.729 +.145 8.584 1900 ---- ---- ---- ---- 8.554 +.144 8.410 1925 ---- ---- ---- ---- 8.381 +.142 8.239 1950 ---- ---- ---- ---- 8.212 +.141 8.071 1975 ---- ---- ---- ---- 8.046 +.139 7.907 2000 ---- ---- ---- ---- 7.884 +.138 7.746 2025 ---- ---- ---- ---- 7.724 +.136 7.588 2050 ---- ---- ---- ---- 7.568 +.135 7.433 2075 ---- ---- ---- ---- 7.415 +.133 7.282 2100 ---- ---- ---- ---- 7.266 +.132 7.134 2125 ---- ---- ---- ---- 7.120 +.131 6.989 2150 ---- ---- ---- ---- 6.977 +.130 6.847 2175 ---- ---- ---- ---- 6.838 +.128 6.710 2200 ---- ---- ---- ---- 6.702 +.127 6.575 2225 ---- ---- ---- ---- 6.570 +.125 6.445 2250 ---- ---- ---- ---- 6.441 +.123 6.318 2275 ---- ---- ---- ---- 6.317 +.122 6.195 2300 ---- ---- ---- ---- 6.196 +.120 6.076 2325 ---- ---- ---- ---- 6.080 +.120 5.960 2350 ---- ---- ---- ---- 5.967 +.118 5.849 2375 ---- ---- ---- ---- 5.859 +.116 5.743 2400 ---- ---- ---- ---- 5.755 +.115 5.640 2425 ---- ---- ---- ---- 5.655 +.114 5.541 2450 ---- ---- ---- ---- 5.560 +.113 5.447 2475 ---- ---- ---- ---- 5.468 +.111 5.357 2500 ---- ---- ---- ---- 5.380 +.109 5.271 2525 ---- ---- ---- ---- 5.297 +.109 5.188 2550 ---- ---- ---- ---- 5.217 +.107 5.110 2575 ---- ---- ---- ---- 5.141 +.106 5.035 2600 ---- ---- ---- ---- 5.068 +.104 4.964 2625 ---- ---- ---- ---- 4.999 +.103 4.896 2650 ---- ---- ---- ---- 4.934 +.102 4.832 2675 ---- ---- ---- ---- 4.872 +.101 4.771 2700 ---- ---- ---- ---- 4.813 +.100 4.713 2725 ---- ---- ---- ---- 4.757 +.098 4.659 2750 ---- ---- ---- ---- 4.705 +.098 4.607 2775 ---- ---- ---- ---- 4.655 +.097 4.558 2800 ---- ---- ---- ---- 4.607 +.096 4.511 2825 ---- ---- ---- ---- 4.562 +.095 4.467 2850 ---- ---- ---- ---- 4.519 +.094 4.425 2875 ---- ---- ---- ---- 4.478 +.093 4.385 2900 ---- ---- ---- ---- 4.439 +.092 4.347 2925 ---- ---- ---- ---- 4.402 +.091 4.311 2950 ---- ---- ---- ---- 4.367 +.091 4.276 2975 ---- ---- ---- ---- 4.333 +.090 4.243 3000 ---- ---- ---- ---- 4.300 +.089 4.211 3025 ---- ---- ---- ---- 4.269 +.088 4.181 3050 ---- ---- ---- ---- 4.239 +.087 4.152 3075 ---- ---- ---- ---- 4.210 +.087 4.123 3100 ---- ---- ---- ---- 4.182 +.086 4.096 3125 ---- ---- ---- ---- 4.155 +.085 4.070 3150 ---- ---- ---- ---- 4.129 +.084 4.045 3175 ---- ---- ---- ---- 4.104 +.083 4.021 3200 ---- ---- ---- ---- 4.080 +.083 3.997 3225 ---- ---- ---- ---- 4.056 +.082 3.974 3250 ---- ---- ---- ---- 4.034 +.082 3.952 3275 ---- ---- ---- ---- 4.011 +.081 3.930 3300 ---- ---- ---- ---- 3.990 +.081 3.909 3325 ---- ---- ---- ---- 3.968 +.079 3.889 3350 ---- ---- ---- ---- 3.948 +.079 3.869 3375 ---- ---- ---- ---- 3.928 +.079 3.849 3400 ---- ---- ---- ---- 3.908 +.078 3.830 3425 ---- ---- ---- ---- 3.889 +.078 3.811 3450 ---- ---- ---- ---- 3.870 +.077 3.793 3475 ---- ---- ---- ---- 3.852 +.077 3.775 3500 ---- ---- ---- ---- 3.834 +.076 3.758 3525 ---- ---- ---- ---- 3.817 +.076 3.741 3550 ---- ---- ---- ---- 3.800 +.076 3.724 3575 ---- ---- ---- ---- 3.783 +.075 3.708 3600 ---- ---- ---- ---- 3.767 +.075 3.692 3625 ---- ---- ---- ---- 3.751 +.074 3.677 3650 ---- ---- ---- ---- 3.735 +.073 3.662 3675 ---- ---- ---- ---- 3.720 +.073 3.647 3700 ---- ---- ---- ---- 3.706 +.073 3.633 3725 ---- ---- ---- ---- 3.692 +.072 3.620 3750 ---- ---- ---- ---- 3.678 +.071 3.607 3775 ---- ---- ---- ---- 3.665 +.071 3.594 3800 ---- ---- ---- ---- 3.653 +.071 3.582 3825 ---- ---- ---- ---- 3.641 +.071 3.570 3850 ---- ---- ---- ---- 3.629 +.070 3.559 3875 ---- ---- ---- ---- 3.618 +.070 3.548 3900 ---- ---- ---- ---- 3.608 +.070 3.538 3925 ---- ---- ---- ---- 3.597 +.069 3.528 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.500 +.170 13.330 1325 ---- ---- ---- ---- 13.294 +.169 13.125 1350 ---- ---- ---- ---- 13.089 +.168 12.921 1375 ---- ---- ---- ---- 12.884 +.166 12.718 1400 ---- ---- ---- ---- 12.680 +.165 12.515 1425 ---- ---- ---- ---- 12.477 +.163 12.314 1450 ---- ---- ---- ---- 12.275 +.162 12.113 1475 ---- ---- ---- ---- 12.074 +.161 11.913 1500 ---- ---- ---- ---- 11.873 +.159 11.714 1525 ---- ---- ---- ---- 11.673 +.158 11.515 1550 ---- ---- ---- ---- 11.474 +.157 11.317 1575 ---- ---- ---- ---- 11.275 +.155 11.120 1600 ---- ---- ---- ---- 11.078 +.155 10.923 1625 ---- ---- ---- ---- 10.880 +.153 10.727 1650 ---- ---- ---- ---- 10.684 +.152 10.532 1675 ---- ---- ---- ---- 10.489 +.151 10.338 1700 ---- ---- ---- ---- 10.295 +.150 10.145 1725 ---- ---- ---- ---- 10.103 +.149 9.954 1750 ---- ---- ---- ---- 9.912 +.147 9.765 1775 ---- ---- ---- ---- 9.723 +.146 9.577 1800 ---- ---- ---- ---- 9.537 +.145 9.392 1825 ---- ---- ---- ---- 9.353 +.144 9.209 1850 ---- ---- ---- ---- 9.171 +.142 9.029 1875 ---- ---- ---- ---- 8.993 +.141 8.852 1900 ---- ---- ---- ---- 8.818 +.140 8.678 1925 ---- ---- ---- ---- 8.646 +.139 8.507 1950 ---- ---- ---- ---- 8.477 +.137 8.340 1975 ---- ---- ---- ---- 8.311 +.135 8.176 2000 ---- ---- ---- ---- 8.149 +.134 8.015 2025 ---- ---- ---- ---- 7.990 +.133 7.857 2050 ---- ---- ---- ---- 7.834 +.131 7.703 2075 ---- ---- ---- ---- 7.682 +.131 7.551 2100 ---- ---- ---- ---- 7.533 +.129 7.404 2125 ---- ---- ---- ---- 7.387 +.128 7.259 2150 ---- ---- ---- ---- 7.244 +.126 7.118 2175 ---- ---- ---- ---- 7.105 +.125 6.980 2200 ---- ---- ---- ---- 6.969 +.123 6.846 2225 ---- ---- ---- ---- 6.837 +.122 6.715 2250 ---- ---- ---- ---- 6.709 +.122 6.587 2275 ---- ---- ---- ---- 6.584 +.120 6.464 2300 ---- ---- ---- ---- 6.463 +.119 6.344 2325 ---- ---- ---- ---- 6.346 +.117 6.229 2350 ---- ---- ---- ---- 6.233 +.116 6.117 2375 ---- ---- ---- ---- 6.124 +.115 6.009 2400 ---- ---- ---- ---- 6.019 +.113 5.906 2425 ---- ---- ---- ---- 5.919 +.112 5.807 2450 ---- ---- ---- ---- 5.822 +.110 5.712 2475 ---- ---- ---- ---- 5.730 +.109 5.621 2500 ---- ---- ---- ---- 5.642 +.108 5.534 2525 ---- ---- ---- ---- 5.558 +.107 5.451 2550 ---- ---- ---- ---- 5.477 +.105 5.372 2575 ---- ---- ---- ---- 5.401 +.105 5.296 2600 ---- ---- ---- ---- 5.328 +.103 5.225 2625 ---- ---- ---- ---- 5.259 +.102 5.157 2650 ---- ---- ---- ---- 5.194 +.101 5.093 2675 ---- ---- ---- ---- 5.132 +.100 5.032 2700 ---- ---- ---- ---- 5.073 +.099 4.974 2725 ---- ---- ---- ---- 5.017 +.098 4.919 2750 ---- ---- ---- ---- 4.965 +.097 4.868 2775 ---- ---- ---- ---- 4.915 +.096 4.819 2800 ---- ---- ---- ---- 4.868 +.095 4.773 2825 ---- ---- ---- ---- 4.824 +.094 4.730 2850 ---- ---- ---- ---- 4.782 +.093 4.689 2875 ---- ---- ---- ---- 4.742 +.092 4.650 2900 ---- ---- ---- ---- 4.704 +.091 4.613 2925 ---- ---- ---- ---- 4.669 +.091 4.578 2950 ---- ---- ---- ---- 4.634 +.089 4.545 2975 ---- ---- ---- ---- 4.602 +.089 4.513 3000 ---- ---- ---- ---- 4.571 +.089 4.482 3025 ---- ---- ---- ---- 4.541 +.088 4.453 3050 ---- ---- ---- ---- 4.512 +.087 4.425 3075 ---- ---- ---- ---- 4.485 +.086 4.399 3100 ---- ---- ---- ---- 4.459 +.086 4.373 3125 ---- ---- ---- ---- 4.434 +.085 4.349 3150 ---- ---- ---- ---- 4.409 +.084 4.325 3175 ---- ---- ---- ---- 4.386 +.083 4.303 3200 ---- ---- ---- ---- 4.364 +.083 4.281 3225 ---- ---- ---- ---- 4.342 +.083 4.259 3250 ---- ---- ---- ---- 4.321 +.082 4.239 3275 ---- ---- ---- ---- 4.300 +.081 4.219 3300 ---- ---- ---- ---- 4.280 +.081 4.199 3325 ---- ---- ---- ---- 4.261 +.081 4.180 3350 ---- ---- ---- ---- 4.242 +.080 4.162 3375 ---- ---- ---- ---- 4.223 +.079 4.144 3400 ---- ---- ---- ---- 4.205 +.078 4.127 3425 ---- ---- ---- ---- 4.188 +.078 4.110 3450 ---- ---- ---- ---- 4.171 +.078 4.093 3475 ---- ---- ---- ---- 4.154 +.077 4.077 3500 ---- ---- ---- ---- 4.138 +.077 4.061 3525 ---- ---- ---- ---- 4.122 +.077 4.045 3550 ---- ---- ---- ---- 4.106 +.076 4.030 3575 ---- ---- ---- ---- 4.091 +.076 4.015 3600 ---- ---- ---- ---- 4.076 +.075 4.001 3625 ---- ---- ---- ---- 4.061 +.074 3.987 3650 ---- ---- ---- ---- 4.047 +.074 3.973 3675 ---- ---- ---- ---- 4.033 +.073 3.960 3700 ---- ---- ---- ---- 4.020 +.073 3.947 3725 ---- ---- ---- ---- 4.007 +.072 3.935 3750 ---- ---- ---- ---- 3.995 +.072 3.923 3775 ---- ---- ---- ---- 3.983 +.072 3.911 3800 ---- ---- ---- ---- 3.972 +.072 3.900 3825 ---- ---- ---- ---- 3.961 +.071 3.890 3850 ---- ---- ---- ---- 3.951 +.071 3.880 3875 ---- ---- ---- ---- 3.941 +.071 3.870 3900 ---- ---- ---- ---- 3.931 +.070 3.861 3925 ---- ---- ---- ---- 3.922 +.070 3.852 TOTAL EST.VOL VOLUME OPEN INT 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 ---- ---- ---- ---- .002 +.001 .001 5 1650 ---- ---- ---- ---- .002 +.001 .001 4 1675 ---- ---- ---- ---- .002 .000 .002 6 1700 ---- ---- ---- ---- .002 .000 .002 10 1725 ---- ---- ---- ---- .003 +.001 .002 4 1750 ---- ---- ---- ---- .003 .000 .003 37 1775 ---- ---- ---- ---- .004 +.001 .003 13 1800 ---- ---- ---- ---- .004 .000 .004 38 1825 ---- ---- ---- ---- .005 .000 .005 15 1850 ---- ---- ---- ---- .006 .000 .006 38 1875 ---- ---- ---- ---- .007 .000 .007 9 1900 ---- ---- ---- ---- .008 -.001 6 .009 366 1925 .012 .012 .011A .011A .010 -.001 1 .011 66 1950 ---- ---- ---- ---- .012 -.002 .014 9 34 1975 .013 .013 .013 .013 .014 -.003 6 .017 24 2000 ---- ---- .020A .020A .018 -.004 1 .022 15 101 2025 ---- .031B .024A .031B .022 -.006 .028 13 2050 .037 .041B .031A .031A .028 -.009 10 .037 13 54 2055 ---- .044B .032A .044B .030 -.009 .039 2060 ---- .047B .033A .047B .031 -.010 .041 5 2065 ---- .050B .035A .050B .033 -.010 .043 2070 ---- .053B .037A .053B .035 -.011 .046 1 2075 ---- .057B .039A .057B .037 -.012 .049 10 74 2080 ---- .061B .042A .042A .039 -.013 .052 2085 ---- .065B .044A .044A .041 -.014 .055 9 9 2090 ---- .069B .046A .046A .044 -.014 .058 23 26 2095 .046 .074B .046 .047B .046 -.016 2 .062 5 8 2100 .079 .079 .051 .051 .049 -.016 16 .065 55 726 2105 ---- .084B .055A .055A .052 -.018 3 .070 23 43 2110 ---- .090B .058A .058A .055 -.019 .074 25 41 2115 .098 .098 .061A .061A .059 -.020 9 .079 14 28 2120 .089 .103B .065A .095B .062 -.022 5 .084 27 88 2125 .079 .111B .069A .076B .066 -.023 28 .089 27 64 2130 .083 .118B .070 .072B .070 -.025 12 .095 6 59 2135 ---- .126B .077A .077A .075 -.026 4 .101 6 86 2140 ---- .134B .082A .082A .080 -.027 3 .107 1 25 2145 .100 .145B .085A .085A .085 -.029 11 .114 12 79 2150 .094 .155B .090A .090A .090 -.031 3 .121 19 38 2155 ---- .164B .096A .096A .096 -.033 .129 39 2160 ---- .175B .102A .102A .102 -.035 6 .137 3 148 2165 ---- .187B .109A .109A .108 -.038 .146 10 2170 ---- .200B .115A .115A .115 -.040 .155 24 2175 .199 .213B .123A .206B .123 -.042 18 .165 37 383 2180 .210 .225B .131A .131A .131 -.045 2 .176 8 13 2185 ---- .239B .138A .138A .139 -.048 .187 9 6 2190 ---- .255B .148A .148A .148 -.051 .199 11 14 2195 .240 .271B .156A .156A .157 -.054 5 .211 7 13 2200 .180 .287B .166A .174A .167 -.057 7 .224 33 326 2205 .204 .304B .176A .212B .178 -.060 3 .238 17 2210 .247 .321B .187A .187A .189 -.063 2 .252 8 37 2215 ---- .341B .199A .341B .201 -.066 .267 9 2220 .311 .361B .211A .340B .213 -.070 1 .283 4 16 2225 .290 .380B .224A .236A .226 -.073 8 .299 17 174 2230 ---- .401B .238A .401B .240 -.077 .317 3 13 2235 .280 .423B .251A .271B .255 -.080 3 .335 2 18 2240 .300 .447B .265A .287B .270 -.084 9 .354 11 87 2245 .315 .470B .283A .304B .286 -.087 17 .373 12 20 2250 .442 .494B .297A .315B .303 -.091 5 .394 26 443 2255 .321 .519B .317A .340B .321 -.094 3 .415 7 11 2260 .500 .545B .336A .409B .339 -.098 30 .437 39 2265 .515 .572B .355A .572B .358 -.102 1 .460 15 71 2270 .432 .600B .373A .454B .378 -.105 16 .483 1 22 2275 .555 .629B .395A .395A .399 -.109 4 .508 11 267 2280 .570 .658B .415A .415A .420 -.113 7 .533 3 205 2285 ---- .689B .438A .689B .443 -.116 .559 78 98 2290 .550 .720B .461A .461A .466 -.120 1 .586 3 41 2295 ---- .750B .484A .749B .490 -.123 .613 12 8 2300 .568 .784B .509A .509A .515 -.127 13 .642 22 441 2305 ---- .814B .535A .813B .541 -.130 .671 1 18 2310 ---- .848B .561A .847B .567 -.134 7 .701 5 23 2315 ---- .882B .590A .881B .595 -.137 .732 10 101 2320 ---- .917B .618A .916B .623 -.140 .763 2 144 2325 .712 .957B .645A .747B .652 -.144 2 .796 10 81 2330 ---- .989B .675A .988B .682 -.147 .829 20 2335 ---- 1.026B .705A 1.025B .712 -.150 .862 95 133 2340 ---- 1.063B .736A 1.062B .744 -.153 .897 33 2345 ---- 1.101B .775A 1.100B .776 -.156 .932 59 2350 ---- 1.149B .799A 1.149B .809 -.159 11 .968 2 193 2355 ---- 1.177B .899A 1.177B .842 -.162 1.004 14 2360 ---- 1.219B .933A 1.218B .876 -.165 1.041 11 2365 ---- 1.259B .967A 1.258B .911 -.168 1.079 5 2370 ---- 1.221B 1.002A 1.220B .947 -.170 1.117 2 9 2375 ---- 1.353B .971A 1.353B .983 -.173 7 1.156 13 330 2380 ---- 1.306B 1.074A 1.305B 1.020 -.176 1.196 13 2385 ---- 1.349B 1.113A 1.348B 1.058 -.178 1.236 15 2390 ---- 1.393B 1.150A 1.392B 1.096 -.180 1.276 7 2395 ---- 1.437B 1.188A 1.436B 1.135 -.182 1.317 38 2400 1.462 1.567B 1.160A 1.160A 1.175 -.183 3 1.358 5 640 2405 ---- 1.525B 1.265A 1.524B 1.215 -.185 1.400 72 2410 ---- 1.599B 1.284A 1.599B 1.255 -.188 1.443 123 2415 ---- 1.627B 1.345A 1.627B 1.296 -.189 1 1.485 6 2420 ---- 1.671B 1.385A 1.671B 1.338 -.190 1.528 6 2425 1.636 1.788B 1.363A 1.363A 1.379 -.193 2 1.572 3 60 2430 ---- 1.763B 1.467A 1.763B 1.422 -.194 1.616 9 2435 ---- 1.789B 1.509A 1.789B 1.464 -.196 1.660 5 2440 ---- 1.820B 1.551A 1.819B 1.508 -.196 1.704 4 2445 ---- 1.866B 1.594A 1.865B 1.551 -.198 1.749 16 2450 ---- 2.019B 1.577A 2.019B 1.595 -.199 1.794 3 164 2455 ---- 1.992B 1.653A 1.992B 1.639 -.200 1.839 17 2460 ---- 2.038B 1.697A 2.038B 1.683 -.201 1.884 33 2465 ---- 2.085B 1.742A 2.085B 1.728 -.202 1.930 2 2470 ---- 2.132B 1.788A 2.132B 1.773 -.203 1.976 3 2475 1.888 2.253B 1.799A 1.799A 1.818 -.204 1 2.022 1 68 2480 ---- 2.226B 1.874A 2.226B 1.864 -.204 2.068 1 5 2485 ---- 2.274B 1.945A 2.274B 1.909 -.205 2.114 1 5 2490 ---- 2.321B 1.991A 2.321B 1.955 -.206 2.161 8 2495 ---- 2.369B 2.037A 2.369B 2.002 -.206 2.208 6 2500 ---- 2.493B 2.029A 2.493B 2.048 -.207 2.255 171 2505 ---- 2.464B 2.129A 2.464B 2.094 -.208 2.302 3 2510 ---- 2.512B 2.176A 2.512B 2.141 -.208 2.349 6 2515 ---- 2.560B 2.223A 2.560B 2.188 -.209 2.397 5 2520 ---- 2.609B 2.270A 2.609B 2.235 -.209 2.444 2 10 2525 ---- 2.733B 2.262A 2.733B 2.282 -.210 2.492 62 2530 ---- 2.705B 2.364A 2.705B 2.329 -.211 2.540 8 2535 ---- 2.754B 2.412A 2.754B 2.377 -.211 2.588 12 2540 ---- 2.802B 2.459A 2.802B 2.424 -.212 2.636 1 2545 ---- 2.851B 2.507A 2.851B 2.472 -.212 2.684 1 2550 ---- 2.918B 2.500A 2.918B 2.520 -.212 6 2.732 111 2555 ---- 2.948B 2.603A 2.948B 2.568 -.213 2.781 2 2560 ---- 2.997B 2.651A 2.997B 2.616 -.213 2.829 8 2565 ---- 3.046B 2.699A 3.046B 2.664 -.214 2.878 1 2570 ---- 3.095B 2.747A 3.095B 2.712 -.215 2.927 2 2575 ---- 3.155B 2.741A 2.741A 2.760 -.216 2.976 200 2580 ---- 3.193B 2.844A 3.193B 2.809 -.216 3.025 2585 ---- 3.242B 2.892A 3.242B 2.857 -.217 3.074 1 2590 ---- 3.291B 2.941A 3.291B 2.906 -.217 3.123 2595 ---- 3.340B 2.989A 3.340B 2.954 -.218 3.172 2600 ---- 3.401B 3.022A 3.401B 3.003 -.218 3.221 215 2605 ---- 3.438B 3.087A 3.438B 3.052 -.218 3.270 2 2610 ---- 3.488B 3.136A 3.488B 3.100 -.219 3.319 2615 ---- 3.537B 3.184A 3.537B 3.149 -.219 3.368 2620 ---- 3.586B 3.233A 3.586B 3.198 -.219 3.417 2625 ---- 3.636B 3.282A 3.636B 3.247 -.219 3.466 16 2630 ---- 3.685B 3.331A 3.685B 3.296 -.219 3.515 1 2635 ---- 3.734B 3.380A 3.734B 3.346 -.218 3.564 2640 ---- 3.784B 3.429A 3.784B 3.395 -.219 3.614 2645 ---- 3.833B 3.478A 3.833B 3.444 -.219 3.663 2650 ---- 3.883B 3.528A 3.883B 3.493 -.219 3.712 12 2655 ---- 3.932B 3.577A 3.932B 3.543 -.219 3.762 2660 ---- 3.982B 3.626A 3.982B 3.592 -.219 3.811 1 2665 ---- 4.031B 3.675A 4.031B 3.641 -.219 3.860 2675 ---- 4.131B 3.774A 4.131B 3.740 -.219 3.959 3 2700 ---- 4.379B 4.021A 4.379B 3.988 -.220 4.208 2 2725 ---- 4.628B 4.269A 4.628B 4.237 -.219 4.456 3 2750 ---- 4.877B 4.517A 4.877B 4.485 -.220 4.705 2 2775 ---- 5.126B 4.766A 5.126B 4.734 -.221 4.955 1 2800 ---- 5.375B 5.015A 5.375B 4.983 -.221 5.204 4 2825 ---- 5.625B 5.264A 5.625B 5.233 -.221 5.454 2850 ---- 5.875B 5.514A 5.875B 5.482 -.221 5.703 1 2875 ---- 6.125B 5.764A 6.125B 5.731 -.222 5.953 2900 ---- 6.375B 6.014A 6.375B 5.981 -.222 6.203 5 2925 ---- 6.625B 6.264A 6.625B 6.230 -.222 6.452 2 2950 ---- 6.875B 6.514A 6.875B 6.480 -.222 6.702 2975 ---- 7.125B 6.764A 7.125B 6.730 -.222 6.952 3000 ---- 7.375B 7.014A 7.375B 6.980 -.222 7.202 3025 ---- 7.625B 7.263A 7.625B 7.230 -.222 7.452 1 3050 ---- 7.875B 7.513A 7.875B 7.480 -.222 7.702 3075 ---- 8.125B 7.763A 8.125B 7.730 -.222 7.952 3100 ---- 8.374B 8.013A 8.374B 7.980 -.222 8.202 3125 ---- 8.624B 8.263A 8.624B 8.230 -.222 8.452 3150 ---- 8.874B 8.505A 8.874B 8.480 -.222 8.702 3175 ---- 9.124B 8.763A 9.124B 8.730 -.222 8.952 3200 ---- 9.374B 9.013A 9.374B 8.980 -.222 9.202 3 3225 ---- 9.624B 9.263A 9.624B 9.230 -.222 9.452 3250 ---- 9.874B 9.513A 9.874B 9.480 -.222 9.702 3275 ---- 10.124B 9.763A 10.124B 9.730 -.222 9.952 3300 ---- 10.374B 10.013A 10.374B 9.980 -.222 10.202 3325 ---- 10.624B 10.263A 10.624B 10.230 -.222 10.452 3350 ---- 10.874B 10.513A 10.874B 10.480 -.222 10.702 2 3375 ---- 11.124B 10.763A 11.124B 10.730 -.222 10.952 3400 ---- 11.374B 11.013A 11.374B 10.980 -.222 11.202 3425 ---- 11.624B 11.263A 11.624B 11.230 -.222 11.452 3450 ---- 11.874B 11.513A 11.874B 11.480 -.222 11.702 3475 ---- 12.124B 11.763A 12.124B 11.730 -.222 11.952 3500 ---- 12.374B 12.013A 12.374B 11.980 -.222 12.202 3525 ---- 12.624B 12.263A 12.624B 12.230 -.222 12.452 3550 ---- 12.874B 12.513A 12.874B 12.480 -.222 12.702 3575 ---- 13.124B 12.763A 13.124B 12.730 -.222 12.952 7 3600 ---- 13.374B 13.013A 13.374B 12.980 -.222 13.202 21 3625 ---- 13.624B 13.263A 13.624B 13.230 -.222 13.452 2 3650 ---- 13.874B 13.513A 13.874B 13.480 -.222 13.702 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .002 .000 .002 250 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 .000 .002 244 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .003 -.001 .004 5 1575 ---- ---- ---- ---- .004 .000 .004 1 1600 ---- ---- ---- ---- .005 .000 .005 3 1625 ---- ---- ---- ---- .005 -.001 .006 8 1650 ---- ---- ---- ---- .007 .000 .007 121 1675 ---- ---- ---- ---- .008 .000 .008 21 1700 ---- ---- ---- ---- .009 -.001 .010 31 1725 ---- ---- ---- ---- .011 -.001 .012 11 1750 ---- ---- ---- ---- .013 -.001 .014 1 309 1775 ---- ---- ---- ---- .015 -.002 .017 7 1800 ---- ---- ---- ---- .018 -.002 1 .020 161 1825 ---- ---- ---- ---- .022 -.002 .024 36 1850 ---- ---- ---- ---- .026 -.003 .029 1 192 1875 ---- .037B ---- .037B .032 -.003 .035 128 1900 ---- .046B .040A .046B .038 -.005 .043 83 1925 ---- .057B .049A .057B .046 -.006 5 .052 15 24 1950 ---- .072B .059A .072B .056 -.008 .064 2 25 1975 ---- .089B .071A .089B .068 -.010 .078 3 10 2000 ---- .109B .085A .109B .082 -.014 7 .096 36 386 2025 ---- .136B .102A .102A .101 -.017 5 .118 7 33 2050 .150 .168B .124A .166B .123 -.022 8 .145 6 248 2055 ---- .175B .129A .129A .128 -.023 .151 6 6 2060 ---- .183B .135A .135A .133 -.025 .158 2065 ---- .190B .139A .139A .138 -.026 .164 2 2 2070 ---- .199B .145A .145A .144 -.027 .171 1 2075 ---- .207B .151A .151A .150 -.029 .179 31 2080 ---- .216B .156A .156A .156 -.030 .186 1 2085 ---- .226B .164A .164A .163 -.031 .194 20 20 2090 ---- .236B .170A .170A .170 -.032 .202 2095 ---- .246B .176A .176A .177 -.034 .211 1 1 2100 .199 .256B .185A .205B .184 -.036 11 .220 14 409 2105 ---- .267B .191A .191A .192 -.037 .229 2110 ---- .279B .199A .199A .200 -.039 .239 1 3 2115 ---- .290B .207A .207A .208 -.041 .249 9 2120 ---- .303B .216A .216A .216 -.043 .259 1 15 2125 ---- .315B .225A .225A .226 -.044 33 .270 85 2130 ---- .329B .234A .234A .235 -.046 .281 16 2135 ---- .342B .243A .243A .245 -.048 .293 10 2140 ---- .356B .253A .253A .255 -.050 .305 1 12 2145 ---- .371B .264A .264A .265 -.052 .317 2150 .360 .386B .274A .286A .276 -.054 129 .330 120 563 2155 ---- .402B .286A .286A .288 -.055 .343 7 2160 ---- .417B .297A .297A .300 -.057 .357 1 2165 ---- .433B .310A .310A .312 -.060 .372 3 2170 ---- .451B .322A .322A .325 -.061 .386 30 30 2175 ---- .468B .336A .336A .338 -.064 .402 24 2180 .371 .486B .348A .372B .351 -.066 12 .417 5 2185 ---- .505B .362A .505B .365 -.068 .433 2 2190 ---- .524B .377A .524B .380 -.070 .450 3 2195 ---- .544B .392A .544B .395 -.072 .467 10 2200 .470 .564B .407A .407A .411 -.074 16 .485 6 273 2205 ---- .585B .423A .585B .427 -.076 .503 2 22 2210 ---- .606B .439A .606B .443 -.079 .522 14 2215 ---- .628B .456A .628B .460 -.081 .541 13 2220 ---- .650B .474A .650B .477 -.084 .561 4 2225 ---- .673B .492A .673B .496 -.085 .581 139 2230 ---- .697B .511A .697B .514 -.088 .602 1 4 2235 ---- .721B .530A .721B .533 -.090 .623 1 2240 ---- .746B .550A .746B .553 -.092 .645 2 2245 ---- .771B .570A .771B .573 -.094 .667 1 4 2250 .698 .797B .590A .590A .594 -.096 2 .690 5 203 2255 ---- .823B .610A .823B .616 -.097 .713 12 2260 ---- .850B .633A .850B .638 -.099 .737 1 2265 ---- .878B .655A .878B .660 -.102 .762 1 2270 ---- .905B .678A .905B .683 -.104 .787 2 2275 .723 .933B .700A .700A .707 -.106 3 .813 101 127 2280 .750 .962B .724A .748A .731 -.108 1 .839 1 7 2285 ---- .992B .748A .992B .755 -.111 .866 30 31 2290 ---- 1.022B .773A 1.022B .781 -.112 .893 1 2295 ---- 1.052B .799A 1.052B .806 -.115 .921 1 6 2300 ---- 1.083B .825A 1.083B .832 -.117 2 .949 241 2305 ---- 1.115B .851A 1.115B .859 -.119 1 .978 2 2310 ---- 1.147B .878A 1.147B .886 -.122 1.008 2 2315 ---- 1.179B .906A 1.179B .914 -.124 1.038 2320 ---- 1.212B .934A 1.212B .942 -.126 1.068 4 5 2325 .994 1.245B .963A .963A .971 -.128 2 1.099 80 2330 ---- 1.274B .991A 1.273B 1.000 -.130 1.130 5 2335 ---- 1.308B 1.022A 1.308B 1.029 -.133 1.162 2 2340 ---- 1.343B 1.051A 1.342B 1.059 -.136 1.195 2345 ---- 1.377B 1.083A 1.376B 1.090 -.137 1.227 3 2350 ---- 1.418B 1.114A 1.418B 1.121 -.140 1.261 1 43 2355 ---- 1.448B 1.145A 1.448B 1.152 -.142 1.294 8 2360 ---- 1.484B 1.177A 1.483B 1.184 -.144 1.328 9 2365 ---- 1.521B 1.209A 1.520B 1.217 -.146 1.363 3 2370 ---- 1.558B 1.242A 1.557B 1.249 -.149 1.398 9 2375 ---- 1.603B 1.275A 1.603B 1.283 -.150 1.433 267 2380 ---- 1.632B 1.317A 1.631B 1.316 -.153 1.469 3 2385 ---- 1.670B 1.351A 1.669B 1.351 -.154 1.505 2 2390 ---- 1.709B 1.431A 1.708B 1.385 -.157 1.542 3 2395 ---- 1.747B 1.466A 1.746B 1.420 -.158 1 1.578 7 2400 ---- 1.796B 1.447A 1.796B 1.456 -.160 1.616 79 2405 ---- 1.826B 1.537A 1.825B 1.492 -.161 1.653 2 2410 ---- 1.795B 1.573A 1.794B 1.528 -.163 1.691 2415 ---- 1.835B 1.610A 1.834B 1.564 -.165 1.729 2 2420 ---- 1.876B 1.646A 1.875B 1.602 -.166 1.768 1 2425 ---- 1.997B 1.629A 1.997B 1.639 -.168 1.807 63 2430 ---- 1.958B 1.723A 1.957B 1.677 -.169 1.846 3 2435 ---- 2.000B 1.759A 1.999B 1.715 -.171 1.886 20 2440 ---- 2.042B 1.799A 2.041B 1.754 -.171 1.925 2445 ---- 2.084B 1.838A 2.083B 1.792 -.174 1.966 2450 ---- 2.205B 1.821A 2.205B 1.832 -.174 2.006 114 2455 ---- 2.169B 1.916A 2.168B 1.871 -.176 2.047 2460 ---- 2.223B 1.956A 2.223B 1.911 -.177 2.088 2 2465 ---- 2.266B 1.996A 2.266B 1.951 -.178 2.129 2470 ---- 2.309B 2.036A 2.309B 1.992 -.179 2.171 2 2475 ---- 2.417B 2.020A 2.417B 2.032 -.181 2.213 11 2480 ---- 2.397B 2.117A 2.397B 2.073 -.182 2.255 4 2485 ---- 2.441B 2.158A 2.441B 2.115 -.182 2.297 2490 ---- 2.485B 2.199A 2.485B 2.156 -.184 2.340 3 2495 ---- 2.530B 2.241A 2.530B 2.198 -.185 2.383 4 2500 2.600 2.637B 2.227A 2.227A 2.240 -.186 3 2.426 487 2505 ---- 2.619B 2.324A 2.619B 2.282 -.187 2.469 3 2510 ---- 2.664B 2.366A 2.664B 2.325 -.188 2.513 2515 ---- 2.709B 2.409A 2.709B 2.368 -.189 2.557 4 2520 ---- 2.753B 2.451A 2.753B 2.411 -.190 2.601 3 2525 2.840 2.861B 2.440A 2.440A 2.454 -.191 5 2.645 29 2530 ---- 2.841B 2.537A 2.841B 2.497 -.192 2.689 2 2535 ---- 2.890B 2.580A 2.890B 2.541 -.193 2.734 2 2540 ---- 2.927B 2.623A 2.927B 2.585 -.193 2.778 3 2545 ---- 2.978B 2.667A 2.978B 2.629 -.194 2.823 2550 ---- 3.088B 2.658A 3.088B 2.673 -.195 5 2.868 151 2555 ---- 3.065B 2.754A 3.065B 2.717 -.196 2.913 2 2560 ---- 3.111B 2.798A 3.111B 2.762 -.197 2.959 3 2565 ---- 3.157B 2.843A 3.157B 2.806 -.198 3.004 2570 ---- 3.182B 2.887A 3.182B 2.851 -.199 3.050 9 2575 ---- 3.320B 2.881A 3.319B 2.896 -.200 4 3.096 1 27 2580 ---- 3.272B 2.976A 3.265B 2.942 -.199 3.141 5 2585 ---- 3.318B 3.021A 3.311B 2.987 -.200 3.187 2590 ---- 3.365B 3.066A 3.358B 3.032 -.201 3.233 5 2595 ---- 3.411B 3.111A 3.404B 3.078 -.202 3.280 1 2600 ---- 3.553B 3.108A 3.553B 3.124 -.202 5 3.326 561 2605 ---- 3.505B 3.202A 3.498B 3.170 -.202 3.372 1 2610 ---- 3.552B 3.248A 3.544B 3.216 -.203 3.419 2615 ---- 3.599B 3.295A 3.591B 3.262 -.203 3.465 2 2620 ---- 3.646B 3.362A 3.638B 3.308 -.204 3.512 2625 ---- 3.789B 3.338A 3.789B 3.354 -.205 3.559 15 2630 ---- 3.740B 3.454A 3.733B 3.401 -.205 3.606 2 2635 ---- 3.817B 3.478A 3.817B 3.447 -.206 3.653 2640 ---- 3.860B 3.524A 3.860B 3.494 -.206 3.700 2645 ---- 3.907B 3.571A 3.907B 3.541 -.206 3.747 2650 ---- 4.028B 3.571A 4.028B 3.587 -.207 3.794 7 2655 ---- 4.002B 3.664A 4.002B 3.634 -.207 3.841 2660 ---- 4.059B 3.711A 4.059B 3.681 -.207 3.888 2665 ---- 4.102B 3.758A 4.102B 3.729 -.207 3.936 2675 ---- 4.269B 3.806A 4.266B 3.823 -.208 4.031 37 2700 ---- 4.509B 4.043A 4.509B 4.061 -.209 4.270 692 2725 ---- 4.752B 4.282A 4.752B 4.300 -.210 4.510 6 2750 ---- 4.995B 4.522A 4.995B 4.540 -.211 4.751 12 2775 ---- 5.238B 4.763A 5.238B 4.782 -.212 4.994 2800 ---- 5.414B 5.006A 5.414B 5.024 -.213 5.237 18 2825 ---- 5.659B 5.250A 5.659B 5.268 -.214 5.482 3 2850 ---- 5.895B 5.538A 5.895B 5.512 -.215 5.727 3 2875 ---- 6.141B 5.783A 6.141B 5.757 -.216 5.973 2900 ---- 6.397B 6.028A 6.397B 6.002 -.217 6.219 1 2925 ---- 6.635B 6.264A 6.635B 6.248 -.218 6.466 2 2950 ---- 6.892B 6.520A 6.892B 6.495 -.218 6.713 1 2975 ---- 7.140B 6.768A 7.140B 6.742 -.219 6.961 1 3000 ---- 7.388B 7.015A 7.388B 6.989 -.220 1 7.209 60 3025 ---- 7.637B 7.263A 7.637B 7.237 -.220 7.457 1 3050 ---- 7.886B 7.511A 7.886B 7.485 -.221 7.706 2 3075 ---- 8.137B 7.759A 8.137B 7.734 -.221 7.955 2 3100 ---- 8.376B 8.009A 8.376B 7.983 -.221 8.204 2 3125 ---- 8.635B 8.258A 8.635B 8.232 -.221 8.453 3150 ---- 8.885B 8.508A 8.885B 8.481 -.222 8.703 1 3175 ---- 9.135B 8.757A 9.135B 8.730 -.222 8.952 1 3200 ---- 9.385B 9.007A 9.385B 8.980 -.222 9.202 3225 ---- 9.636B 9.257A 9.636B 9.230 -.222 9.452 3250 ---- 9.885B 9.507A 9.885B 9.480 -.222 9.702 17 3275 ---- 10.135B 9.757A 10.135B 9.730 -.222 9.952 1 3300 ---- 10.385B 10.007A 10.385B 9.980 -.222 10.202 87 3325 ---- 10.636B 10.256A 10.636B 10.230 -.222 10.452 3350 ---- 10.885B 10.506A 10.885B 10.480 -.222 10.702 3375 ---- 11.135B 10.747A 11.135B 10.730 -.222 10.952 3400 ---- 11.385B 11.006A 11.385B 10.980 -.222 11.202 6 3425 ---- 11.634B 11.256A 11.634B 11.230 -.222 11.452 3450 ---- 11.884B 11.506A 11.884B 11.480 -.222 11.702 3475 ---- 12.134B 11.756A 12.134B 11.730 -.222 11.952 3500 ---- 12.384B 11.996A 12.384B 11.980 -.222 5 12.202 25 3525 ---- 12.634B 12.256A 12.634B 12.230 -.222 12.452 3550 ---- 12.884B 12.506A 12.884B 12.480 -.222 12.702 3575 ---- 13.134B 12.756A 13.134B 12.730 -.222 12.952 3600 ---- 13.384B 12.996A 13.384B 12.980 -.222 13.202 3625 ---- 13.634B 13.256A 13.634B 13.230 -.222 13.452 3650 ---- 13.884B 13.505A 13.884B 13.480 -.222 13.702 4000 ---- 17.385B 17.005A 17.385B 16.980 -.222 17.202 2 4500 ---- 22.383B 22.004A 22.383B 21.980 -.222 22.202 5000 ---- 27.383B 27.003A 27.383B 26.980 -.222 27.202 6000 ---- 37.382B 36.991A 37.382B 36.980 -.222 37.202 7000 ---- 47.383B 46.999A 47.383B 46.980 -.222 47.202 8000 ---- 57.381B 56.987A 57.381B 56.980 -.222 57.202 9000 ---- 67.381B 66.985A 67.381B 66.980 -.222 67.202 10000 ---- 77.380B 76.983A 77.380B 76.980 -.222 77.202 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .002 +.001 .001 1425 ---- ---- ---- ---- .002 +.001 .001 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .003 +.001 .002 1500 ---- ---- ---- ---- .004 +.001 .003 10 1525 ---- ---- ---- ---- .005 +.001 .004 1550 ---- ---- ---- ---- .006 +.001 .005 1575 ---- ---- ---- ---- .007 .000 .007 1600 ---- ---- ---- ---- .009 .000 .009 14 1625 ---- ---- ---- ---- .010 -.001 .011 1650 ---- ---- ---- ---- .013 -.001 .014 1675 ---- ---- ---- ---- .015 -.003 .018 1700 ---- ---- ---- ---- .018 -.004 .022 3 1725 ---- ---- .026A .026A .022 -.005 .027 1 1750 ---- ---- .031A .031A .026 -.006 .032 1 16 1775 ---- ---- .035A .035A .031 -.006 .037 2 1800 ---- ---- .041A .041A .037 -.005 .042 3 7 1825 ---- .051B ---- .050B .044 -.004 .048 3 1850 ---- .060B ---- .060B .052 -.004 1 .056 2 5 1875 ---- .071B .065A .071B .061 -.005 .066 5 18 1900 ---- .085B .075A .085B .072 -.006 .078 7 13 1925 ---- .101B .087A .101B .085 -.008 .093 6 1950 .100 .122B .100 .100 .100 -.010 1 .110 7 1975 ---- .145B .119A .145B .117 -.014 .131 8 2000 ---- .172B .138A .138A .138 -.017 .155 1 9 2025 ---- .204B .162A .162A .162 -.022 .184 10 2050 ---- .243B .189A .189A .191 -.026 .217 18 2075 ---- .288B .224A .224A .225 -.031 .256 16 2100 ---- .341B .264A .264A .265 -.037 .302 31 2110 ---- ---- ---- .282A .283 ---- ---- 2115 ---- ---- ---- .291A .292 ---- ---- 2120 .390 .390 .301A .301A .302 ---- 10 ---- 2125 ---- .404B .311A .404B .312 -.043 .355 31 2130 ---- ---- ---- .321A .322 ---- ---- 2135 ---- ---- ---- .332A .333 ---- ---- 2140 ---- .445B .343A .445B .344 -.048 .392 2145 ---- .460B .354A .460B .355 -.049 .404 2150 ---- .475B .365A .475B .367 -.050 .417 5 31 2155 ---- .491B .378A .491B .379 -.052 .431 2160 ---- .507B .391A .507B .391 -.054 .445 4 4 2165 ---- .523B .403A .523B .404 -.055 .459 2170 ---- .538B .416A .538B .417 -.057 .474 2175 ---- .556B .429A .556B .430 -.059 .489 25 2180 ---- .574B .443A .574B .444 -.061 .505 2185 ---- .592B .457A .592B .458 -.063 .521 2190 ---- .610B .472A .610B .473 -.064 .537 2195 ---- .629B .487A .629B .488 -.066 .554 2200 ---- .648B .502A .648B .503 -.068 .571 1 16 2205 ---- .667B .518A .667B .519 -.070 .589 2210 ---- .687B .534A .687B .535 -.072 .607 2215 ---- .708B .551A .708B .552 -.074 .626 2220 ---- .728B .568A .728B .569 -.076 .645 2225 ---- .750B .585A .750B .586 -.078 .664 51 2230 ---- .771B .603A .771B .604 -.080 .684 2235 ---- .791B .621A .791B .622 -.082 .704 2240 .733 .814B .640A .640A .641 -.084 6 .725 2245 ---- .838B .659A .838B .660 -.086 .746 2250 .776 .861B .678A .678A .680 -.087 6 .767 200 2255 ---- .885B .699A .885B .700 -.089 .789 2260 ---- .909B .719A .909B .721 -.091 .812 2265 ---- .933B .740A .933B .742 -.092 .834 2270 ---- .959B .761A .959B .763 -.094 .857 2275 ---- .984B .783A .984B .785 -.096 .881 1 19 2280 .954 1.011B .805A .805A .808 -.097 1 .905 2285 ---- 1.037B .826A 1.037B .830 -.099 .929 2290 ---- 1.064B .849A 1.064B .854 -.100 .954 2295 ---- 1.091B .874A 1.091B .877 -.102 .979 2300 ---- 1.118B .896A 1.118B .901 -.104 1.005 3 62 2305 ---- 1.147B .922A 1.147B .926 -.105 1.031 2310 ---- 1.175B .946A 1.175B .950 -.108 1.058 2315 ---- 1.204B .971A 1.204B .976 -.109 1.085 2320 ---- 1.234B .996A 1.234B 1.001 -.112 1.113 2325 ---- 1.264B 1.022A 1.264B 1.027 -.114 1.141 1 2330 ---- 1.294B 1.048A 1.294B 1.054 -.115 1.169 2335 ---- 1.325B 1.075A 1.325B 1.081 -.117 1.198 2340 ---- 1.356B 1.102A 1.356B 1.108 -.119 1.227 2345 ---- 1.387B 1.129A 1.387B 1.136 -.121 1.257 2350 ---- 1.419B 1.157A 1.419B 1.164 -.123 1.287 71 2355 ---- 1.452B 1.186A 1.452B 1.193 -.124 1.317 2360 ---- 1.484B 1.215A 1.484B 1.222 -.126 1.348 2365 ---- 1.517B 1.243A 1.517B 1.251 -.128 1.379 2370 ---- 1.552B 1.273A 1.552B 1.281 -.130 1.411 2375 ---- 1.584B 1.302A 1.584B 1.311 -.132 1.443 8 2380 ---- 1.614B 1.333A 1.613B 1.341 -.135 1.476 2385 ---- 1.648B 1.364A 1.647B 1.372 -.136 1.508 2390 ---- 1.684B 1.395A 1.684B 1.403 -.138 1.541 2395 ---- 1.717B 1.426A 1.716B 1.435 -.140 1.575 2400 ---- 1.758B 1.457A 1.758B 1.467 -.142 1.609 3 2405 ---- 1.790B 1.490A 1.789B 1.499 -.144 1.643 2410 ---- 1.826B 1.522A 1.825B 1.532 -.145 1.677 2415 ---- 1.862B 1.555A 1.861B 1.565 -.147 1.712 2420 ---- 1.896B 1.588A 1.895B 1.599 -.148 1.747 2425 ---- 1.940B 1.622A 1.940B 1.632 -.151 1.783 1 2430 ---- 1.970B 1.656A 1.969B 1.666 -.152 1.818 2435 ---- 2.009B 1.704A 2.009B 1.701 -.153 1.854 2440 ---- 2.047B 1.739A 2.046B 1.736 -.155 1.891 2445 ---- 2.085B 1.774A 2.084B 1.771 -.156 1.927 2450 ---- 2.130B 1.795A 2.130B 1.806 -.158 1.964 1 2455 ---- 2.162B 1.899A 2.161B 1.842 -.159 2.001 2460 ---- 2.201B 1.989A 2.201B 1.878 -.161 2.039 2465 ---- 2.240B 2.027A 2.239B 1.915 -.161 2.076 2470 ---- 2.138B 2.070A 2.137B 1.951 -.163 2.114 2475 ---- 2.327B 1.976A 2.327B 1.988 -.164 2.152 1 2480 ---- 2.219B 2.143A 2.218B 2.026 -.165 2.191 2485 ---- 2.260B 2.179A 2.259B 2.063 -.166 2.229 2490 ---- 2.301B 2.216A 2.300B 2.101 -.167 2.268 2495 ---- 2.343B 2.254A 2.342B 2.139 -.168 2.307 2500 ---- 2.530B 2.164A 2.530B 2.177 -.170 2.347 4 2505 ---- 2.427B 2.331A 2.426B 2.216 -.170 2.386 2510 ---- 2.469B 2.367A 2.468B 2.255 -.171 2.426 2515 ---- 2.511B 2.406A 2.510B 2.294 -.172 2.466 2520 ---- 2.554B 2.446A 2.553B 2.334 -.173 2.507 2525 ---- 2.735B 2.359A 2.735B 2.373 -.174 2.547 5 2530 ---- 2.640B 2.524A 2.639B 2.413 -.175 2.588 2535 ---- 2.683B 2.563A 2.682B 2.453 -.176 2.629 2540 ---- 2.726B 2.602A 2.725B 2.494 -.176 2.670 2545 ---- 2.770B 2.642A 2.769B 2.534 -.178 2.712 2550 ---- 2.950B 2.560A 2.950B 2.575 -.178 2.753 11 2575 ---- 3.166B 2.766A 3.166B 2.782 -.183 2.965 19 2600 ---- 3.386B 2.977A 3.386B 2.994 -.186 3.180 7 2625 ---- 3.611B 3.192A 3.611B 3.210 -.190 3.400 12 2650 ---- 3.836B 3.412A 3.836B 3.429 -.194 3.623 1 2675 ---- 4.066B 3.634A 4.066B 3.652 -.197 3.849 2 2700 ---- 4.296B 3.859A 4.296B 3.878 -.199 4.077 1 2725 ---- 4.527B 4.087A 4.526B 4.106 -.202 4.308 2750 ---- 4.762B 4.317A 4.762B 4.336 -.204 4.540 1 2775 ---- 5.000B 4.550A 5.000B 4.569 -.206 4.775 2800 ---- 5.236B 4.784A 5.235B 4.803 -.208 5.011 6 2825 ---- 5.475B 5.019A 5.475B 5.038 -.210 5.248 5 2850 ---- 5.716B 5.256A 5.716B 5.275 -.212 5.487 1 2875 ---- 5.956B 5.494A 5.956B 5.513 -.213 5.726 2900 ---- 6.200B 5.734A 6.200B 5.752 -.215 5.967 3 2925 ---- 6.440B 5.974A 6.440B 5.992 -.216 6.208 1 2950 ---- 6.684B 6.215A 6.684B 6.233 -.217 6.450 2975 ---- 6.928B 6.457A 6.928B 6.475 -.218 6.693 3000 ---- 7.172B 6.699A 7.172B 6.718 -.218 6.936 3025 ---- 7.320B 6.943A 7.320B 6.961 -.219 7.180 3050 ---- 7.530B 7.187A 7.187A 7.205 -.220 7.425 3075 ---- 7.776B 7.527A 7.764B 7.449 -.221 7.670 3100 ---- 8.022B 7.771A 8.010B 7.694 -.221 7.915 1 3125 ---- 8.280B 8.016A 8.280B 7.940 -.221 8.161 3150 ---- 8.515B 8.262A 8.503B 8.186 -.221 8.407 1 3175 ---- 8.762B 8.508A 8.750B 8.432 -.222 8.654 2 3200 ---- 9.009B 8.755A 8.998B 8.679 -.222 8.901 1 3225 ---- 9.269B 9.002A 9.269B 8.926 -.223 9.149 3250 ---- 9.505B 9.249A 9.494B 9.174 -.223 9.397 3275 ---- 9.754B 9.497A 9.742B 9.422 -.223 9.645 3300 ---- 10.015B 9.745A 10.015B 9.670 -.223 9.893 3325 ---- 10.264B 9.993A 10.264B 9.918 -.224 10.142 3350 ---- 10.514B 10.241A 10.514B 10.167 -.223 10.390 3375 ---- 10.751B 10.490A 10.740B 10.416 -.224 10.640 1 3400 ---- 11.001B 10.740A 10.990B 10.665 -.224 10.889 3425 ---- 11.251B 10.990A 11.240B 10.914 -.224 11.138 1 3450 ---- 11.501B 11.239A 11.490B 11.164 -.224 11.388 2 3475 ---- 11.763B 11.489A 11.763B 11.413 -.225 11.638 3500 ---- 12.000B 11.739A 11.989B 11.663 -.225 11.888 11 3525 ---- 12.250B 11.989A 12.239B 11.913 -.225 12.138 3550 ---- 12.512B 12.238A 12.512B 12.163 -.225 12.388 3575 ---- 12.762B 12.488A 12.762B 12.413 -.225 12.638 1 3600 ---- 13.000B 12.738A 12.989B 12.663 -.225 12.888 3625 ---- 13.250B 12.988A 13.239B 12.913 -.225 13.138 3650 ---- 13.500B 13.238A 13.489B 13.163 -.225 13.388 3675 ---- 13.762B 13.488A 13.762B 13.413 -.225 13.638 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .003 .000 .003 1325 ---- ---- ---- ---- .004 .000 .004 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .006 .000 .006 25 1425 ---- ---- ---- ---- .007 .000 .007 1450 ---- ---- ---- ---- .009 .000 .009 1475 ---- ---- ---- ---- .010 .000 .010 1500 ---- ---- ---- ---- .012 .000 .012 1525 ---- ---- ---- ---- .014 .000 .014 1550 ---- ---- ---- ---- .017 .000 .017 1575 ---- ---- ---- ---- .019 .000 .019 1600 ---- ---- ---- ---- .023 .000 .023 1625 ---- ---- ---- ---- .026 -.001 .027 1650 ---- .032B ---- .032B .031 .000 .031 1675 ---- .040B ---- .040B .036 .000 .036 1700 ---- .047B ---- .047B .041 -.001 .042 1725 ---- .054B ---- .054B .048 .000 .048 1750 ---- .062B ---- .062B .055 -.001 .056 1775 ---- .071B ---- .071B .063 -.002 .065 1800 ---- .083B ---- .083B .073 -.002 .075 2 3 1825 ---- .097B ---- .097B .084 -.003 .087 2 1850 ---- .112B ---- .112B .096 -.005 .101 2 1875 ---- .130B .115A .130B .111 -.006 .117 3 1900 ---- .151B .131A .151B .128 -.008 .136 4 1925 ---- .175B .150A .175B .147 -.010 .157 1 1950 ---- .202B .171A .202B .169 -.013 .182 1975 ---- .234B .196A .234B .194 -.017 .211 2000 ---- .272B .224A .272B .223 -.021 .244 5 47 2025 ---- .314B .257A .257A .257 -.025 .282 2050 ---- .363B .295A .295A .295 -.031 .326 2075 ---- .419B .339A .339A .340 -.036 .376 1 1 2100 ---- .482B .390A .390A .390 -.043 .433 2 2125 ---- .554B .447A .447A .448 -.050 .498 1 2150 ---- .634B .512A .634B .514 -.056 .570 5 2175 ---- .722B .585A .722B .587 -.065 .652 3 2200 ---- .820B .668A .820B .670 -.072 .742 13 411 2225 ---- .929B .759A .929B .761 -.080 .841 2250 ---- 1.047B .859A 1.047B .862 -.088 1 .950 1 2275 ---- 1.174B .969A 1.174B .973 -.095 1.068 2 2300 ---- 1.311B 1.088A 1.311B 1.092 -.104 1.196 5 2325 ---- 1.457B 1.217A 1.457B 1.222 -.110 1.332 1 2350 ---- 1.611B 1.353A 1.611B 1.360 -.118 1.478 2375 ---- 1.773B 1.501A 1.773B 1.506 -.126 1.632 13 2400 ---- 1.944B 1.654A 1.944B 1.662 -.132 1.794 5 2425 ---- 2.121B 1.817A 2.121B 1.824 -.140 1.964 2450 ---- 2.305B 1.985A 2.305B 1.995 -.146 2.141 2475 ---- 2.494B 2.162A 2.494B 2.172 -.153 2.325 2500 ---- 2.690B 2.344A 2.690B 2.356 -.159 10 2.515 1 11 2525 ---- 2.888B 2.533A 2.888B 2.546 -.164 10 2.710 12 2550 ---- 3.094B 2.728A 3.094B 2.741 -.169 2.910 2575 ---- 3.305B 2.927A 3.305B 2.941 -.174 3.115 2600 ---- 3.519B 3.131A 3.519B 3.146 -.178 3.324 2625 ---- 3.733B 3.340A 3.733B 3.355 -.182 3.537 6 2650 ---- 3.955B 3.552A 3.955B 3.567 -.187 3.754 2675 ---- 4.177B 3.767A 4.177B 3.783 -.190 3.973 2700 ---- 4.403B 3.986A 4.403B 4.002 -.193 4.195 2 2725 ---- 4.627B 4.207A 4.627B 4.224 -.195 4.419 2750 ---- 4.856B 4.431A 4.856B 4.448 -.198 4.646 1 2775 ---- 5.087B 4.657A 5.087B 4.674 -.200 4.874 2800 ---- 5.321B 4.885A 5.321B 4.902 -.202 5.104 2825 ---- 5.555B 5.115A 5.555B 5.133 -.203 5.336 1 2850 ---- 5.790B 5.346A 5.790B 5.364 -.205 5.569 2875 ---- 6.025B 5.580A 6.025B 5.598 -.206 5.804 2900 ---- 6.262B 5.814A 6.261B 5.832 -.208 6.040 2925 ---- 6.500B 6.050A 6.500B 6.068 -.208 6.276 2950 ---- 6.740B 6.286A 6.740B 6.305 -.209 6.514 2975 ---- 6.980B 6.524A 6.980B 6.542 -.211 6.753 3000 ---- 7.220B 6.762A 7.220B 6.781 -.211 6.992 3025 ---- 7.462B 7.002A 7.462B 7.021 -.212 7.233 3050 ---- 7.705B 7.242A 7.704B 7.261 -.213 7.474 12 3075 ---- 7.947B 7.483A 7.946B 7.502 -.213 7.715 3100 ---- 8.190B 7.725A 8.190B 7.743 -.214 7.957 1 3125 ---- 8.435B 7.967A 8.435B 7.985 -.215 8.200 3150 ---- 8.680B 8.209A 8.678B 8.228 -.216 8.444 3175 ---- 8.925B 8.453A 8.925B 8.471 -.216 8.687 3200 ---- 9.128B 8.696A 9.128B 8.715 -.217 8.932 3225 ---- 9.202B 8.941A 9.202B 8.959 -.217 9.176 3250 ---- ---- 9.185A 9.185A 9.204 -.218 9.422 3275 ---- ---- ---- ---- 9.449 -.218 9.667 3300 ---- ---- ---- ---- 9.694 -.219 9.913 3325 ---- ---- ---- ---- 9.940 -.219 10.159 3350 ---- ---- ---- ---- 10.186 -.220 10.406 3375 ---- ---- ---- ---- 10.433 -.220 10.653 3400 ---- ---- ---- ---- 10.679 -.221 10.900 3425 ---- ---- ---- ---- 10.927 -.221 11.148 3450 ---- ---- ---- ---- 11.174 -.222 11.396 3475 ---- ---- ---- ---- 11.422 -.222 11.644 3500 ---- ---- ---- ---- 11.670 -.223 11.893 3525 ---- ---- ---- ---- 11.918 -.223 12.141 3550 ---- ---- ---- ---- 12.167 -.223 12.390 3575 ---- ---- ---- ---- 12.416 -.223 12.639 3600 ---- ---- ---- ---- 12.665 -.224 12.889 3625 ---- ---- ---- ---- 12.914 -.224 13.138 3650 ---- ---- ---- ---- 13.163 -.225 13.388 3675 ---- ---- ---- ---- 13.413 -.225 13.638 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .002 .000 .002 1125 ---- ---- ---- ---- .002 .000 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .003 .000 .003 1200 ---- ---- ---- ---- .003 .000 .003 1 1225 ---- ---- ---- ---- .004 .000 .004 404 1250 ---- ---- ---- ---- .005 .000 .005 1275 ---- ---- ---- ---- .006 .000 .006 1300 ---- ---- ---- ---- .007 .000 .007 1325 ---- ---- ---- ---- .008 .000 .008 1350 ---- ---- ---- ---- .009 .000 .009 1 1375 ---- ---- ---- ---- .011 .000 .011 203 1400 ---- ---- ---- ---- .013 .000 .013 2 1425 ---- ---- ---- ---- .015 .000 .015 3 1450 ---- ---- ---- ---- .017 .000 .017 202 1475 ---- ---- ---- ---- .020 .000 .020 1500 ---- ---- ---- ---- .023 .000 .023 6 1525 ---- ---- ---- ---- .027 .000 .027 1 1550 ---- ---- ---- ---- .031 +.001 .030 1 2 1575 ---- .036B ---- .036B .035 .000 .035 1 1600 ---- .045B ---- .045B .040 .000 .040 10 134 1625 ---- .051B ---- .051B .046 .000 .046 1650 ---- .058B ---- .058B .053 +.001 .052 8 1675 ---- .066B ---- .066B .060 .000 .060 1 1700 ---- .076B ---- .076B .069 +.001 .068 1 8 1725 ---- .087B ---- .087B .078 .000 .078 162 165 1750 ---- .100B ---- .100B .088 -.001 .089 4 1775 ---- .114B ---- .114B .100 -.002 .102 212 1800 ---- .130B ---- .130B .114 -.002 .116 200 399 1825 ---- .148B .132A .148B .129 -.004 .133 6 1850 ---- .169B .149A .169B .146 -.005 .151 103 1875 ---- .192B .168A .192B .165 -.008 .173 9 1900 ---- .219B .190A .219B .187 -.010 11 .197 67 1925 .238 .250B .214A .250B .212 -.013 5 .225 2 117 1950 ---- .285B .241A .285B .240 -.017 .257 39 1975 ---- .325B .275A .325B .272 -.022 .294 3 2000 ---- .370B .310A .370B .309 -.026 8 .335 10 93 2025 ---- .422B .352A .422B .350 -.031 .381 46 2050 ---- .480B .399A .399A .397 -.036 .433 42 2075 ---- .544B .453A .453A .451 -.041 .492 7 2100 .601 .616B .512A .616B .510 -.048 2 .558 194 2125 ---- .696B .578A .696B .577 -.053 .630 201 2150 ---- .782B .652A .782B .651 -.060 8 .711 5 271 2175 ---- .878B .734A .878B .733 -.067 .800 26 2200 ---- .983B .823A .983B .823 -.073 .896 3 177 2225 ---- 1.096B .921A 1.096B .922 -.080 1.002 2 27 2250 ---- 1.217B 1.027A 1.217B 1.028 -.087 1 1.115 4 18 2275 ---- 1.347B 1.142A 1.347B 1.143 -.095 1.238 4 225 2300 ---- 1.485B 1.265A 1.485B 1.266 -.102 1.368 175 2325 ---- 1.630B 1.395A 1.630B 1.397 -.109 1.506 101 2350 ---- 1.784B 1.534A 1.784B 1.536 -.117 1.653 225 2375 ---- 1.944B 1.679A 1.944B 1.683 -.124 1.807 179 2400 ---- 2.111B 1.832A 2.111B 1.837 -.130 1.967 228 2425 ---- 2.286B 1.992A 2.286B 1.998 -.137 2.135 26 2450 ---- 2.464B 2.158A 2.464B 2.166 -.142 2.308 59 2475 ---- 2.651B 2.332A 2.651B 2.340 -.148 2.488 39 2500 ---- 2.841B 2.510A 2.841B 2.520 -.153 2.673 28 2525 ---- 3.036B 2.695A 3.036B 2.706 -.156 2.862 8 2550 ---- 3.236B 2.884A 3.236B 2.896 -.161 3.057 15 2575 ---- 3.440B 3.079A 3.440B 3.091 -.165 3.256 2 2600 ---- 3.648B 3.278A 3.648B 3.291 -.169 3.460 16 2625 3.584 3.859B 3.481A 3.481A 3.495 -.172 1 3.667 32 2650 ---- 4.074B 3.687A 4.074B 3.702 -.176 3.878 1 2675 ---- 4.291B 3.897A 4.291B 3.912 -.181 4.093 111 2700 ---- 4.511B 4.111A 4.511B 4.126 -.184 4.310 4 2725 ---- 4.730B 4.327A 4.730B 4.342 -.188 4.530 2750 ---- 4.957B 4.545A 4.957B 4.561 -.192 4.753 1 2775 ---- 5.180B 4.766A 5.180B 4.782 -.195 4.977 2800 ---- 5.408B 4.989A 5.408B 5.005 -.198 5.203 1 2825 ---- 5.641B 5.214A 5.641B 5.230 -.200 5.430 2850 ---- 5.872B 5.442A 5.872B 5.457 -.201 5.658 2875 ---- 6.103B 5.670A 6.103B 5.686 -.202 5.888 2900 ---- 6.337B 5.900A 6.337B 5.916 -.203 6.119 2925 ---- 6.570B 6.132A 6.570B 6.147 -.204 6.351 2950 ---- 6.805B 6.364A 6.805B 6.380 -.205 6.585 2975 ---- 7.041B 6.599A 7.041B 6.614 -.206 6.820 3000 ---- 7.279B 6.834A 7.279B 6.849 -.206 7.055 162 167 3025 ---- 7.518B 7.069A 7.518B 7.085 -.207 7.292 3050 ---- 7.756B 7.306A 7.755B 7.322 -.208 7.530 3075 ---- 7.998B 7.544A 7.998B 7.560 -.209 7.769 3100 ---- 8.236B 7.782A 8.236B 7.798 -.210 8.008 3125 ---- 8.480B 8.021A 8.480B 8.038 -.210 8.248 1 3150 ---- 8.720B 8.261A 8.720B 8.278 -.211 8.489 3175 ---- 8.962B 8.502A 8.962B 8.518 -.213 8.731 1 3200 ---- 9.205B 8.743A 9.205B 8.759 -.214 8.973 1 3225 ---- 9.447B 8.984A 9.447B 9.001 -.214 9.215 3250 ---- 9.691B 9.227A 9.691B 9.243 -.215 9.458 1 3275 ---- 9.935B 9.469A 9.935B 9.486 -.215 9.701 15 3300 ---- 10.182B 9.712A 10.182B 9.729 -.216 9.945 1 3325 ---- 10.425B 9.956A 10.425B 9.973 -.216 10.189 3350 ---- 10.665B 10.200A 10.665B 10.217 -.217 10.434 3375 ---- 10.776B 10.444A 10.776B 10.461 -.218 10.679 3400 ---- ---- 10.689A 10.689A 10.706 -.218 10.924 3425 ---- ---- ---- ---- 10.951 -.219 11.170 3450 ---- ---- ---- ---- 11.196 -.219 11.415 3475 ---- ---- ---- ---- 11.442 -.220 11.662 3500 ---- ---- ---- ---- 11.688 -.220 11.908 15 3525 ---- ---- ---- ---- 11.934 -.221 12.155 3550 ---- ---- ---- ---- 12.181 -.221 12.402 5 3575 ---- ---- ---- ---- 12.428 -.221 12.649 10 3600 ---- ---- ---- ---- 12.675 -.222 12.897 3625 ---- ---- ---- ---- 12.923 -.222 13.145 3650 ---- ---- ---- ---- 13.171 -.222 13.393 3675 ---- ---- ---- ---- 13.419 -.223 13.642 3700 ---- ---- ---- ---- 13.667 -.224 13.891 3725 ---- ---- ---- ---- 13.916 -.224 14.140 3750 ---- ---- ---- ---- 14.165 -.224 14.389 3775 ---- ---- ---- ---- 14.414 -.224 14.638 19 3800 ---- ---- ---- ---- 14.663 -.225 14.888 28 3825 ---- ---- ---- ---- 14.913 -.225 15.138 3850 ---- ---- ---- ---- 15.163 -.225 15.388 3875 ---- ---- ---- ---- 15.413 -.225 15.638 3900 ---- ---- ---- ---- 15.663 -.225 15.888 3925 ---- ---- ---- ---- 15.913 -.225 16.138 3950 ---- ---- ---- ---- 16.163 -.225 16.388 3975 ---- ---- ---- ---- 16.413 -.225 16.638 4000 ---- ---- ---- ---- 16.663 -.225 16.888 4025 ---- ---- ---- ---- 16.913 -.225 17.138 4050 ---- ---- ---- ---- 17.163 -.225 17.388 4075 ---- ---- ---- ---- 17.413 -.225 17.638 4500 ---- ---- ---- ---- 21.663 -.225 21.888 1 5000 ---- ---- ---- ---- 26.663 -.225 26.888 6000 ---- ---- ---- ---- 36.663 -.225 36.888 7000 ---- ---- ---- ---- 46.663 -.225 46.888 7500 ---- ---- ---- ---- 51.663 -.225 51.888 8000 ---- ---- ---- ---- 56.663 -.225 56.888 9000 ---- ---- ---- ---- 66.663 -.225 66.888 10000 ---- ---- ---- ---- 76.663 -.225 76.888 SO JAN24 Silver Option PUT 1350 ---- ---- ---- .021A .013 ---- ---- 1375 ---- ---- ---- ---- .016 +.001 .015 1400 ---- ---- ---- ---- .018 .000 .018 1425 ---- ---- ---- ---- .021 .000 .021 1450 ---- ---- ---- ---- .024 .000 .024 1475 ---- ---- ---- ---- .028 +.001 .027 1500 ---- ---- ---- ---- .032 +.001 .031 1525 ---- ---- ---- ---- .036 .000 .036 1550 ---- .041B ---- .041B .041 +.001 .040 1575 ---- .047B ---- .047B .047 +.001 .046 1600 ---- .054B ---- .054B .054 +.002 .052 1625 ---- .063B ---- .063B .061 +.002 .059 1650 ---- .072B ---- .072B .069 +.002 .067 1675 ---- .082B ---- .082B .077 +.001 .076 1700 ---- .094B ---- .094B .087 +.001 .086 1725 ---- .106B ---- .106B .098 +.001 .097 1750 ---- .121B ---- .121B .110 +.001 .109 1775 ---- .137B ---- .137B .124 .000 .124 1800 ---- .155B ---- .155B .139 -.001 .140 1825 ---- .175B ---- .175B .156 -.002 .158 1850 ---- .197B ---- .197B .175 -.004 .179 1875 ---- .223B ---- .223B .196 -.006 .202 1900 ---- .252B .227A .252B .220 -.009 .229 1925 ---- .284B .254A .284B .247 -.012 .259 1950 ---- .321B .285A .321B .277 -.016 .293 1975 ---- .362B .319A .362B .312 -.019 .331 2000 ---- .408B .357A .408B .350 -.024 .374 2025 ---- .460B .400A .460B .394 -.027 .421 2050 ---- .518B .448A .518B .442 -.033 .475 2075 ---- .581B .502A .581B .496 -.037 .533 2100 ---- .652B .561A .652B .556 -.042 .598 2125 ---- .729B .627A .729B .622 -.047 .669 2150 ---- .814B .699A .699A .694 -.053 .747 2175 ---- .902B .778A .778A .774 -.057 .831 2200 ---- 1.001B .863A 1.001B .860 -.063 .923 2225 ---- 1.107B .960A .960A .953 -.069 1.022 2250 ---- 1.222B 1.060A 1.060A 1.054 -.075 1.129 2275 ---- 1.343B 1.166A 1.166A 1.162 -.082 1.244 2300 ---- 1.473B 1.282A 1.282A 1.278 -.089 1.367 2325 ---- 1.609B 1.404A 1.404A 1.401 -.096 1.497 2350 ---- 1.752B 1.534A 1.534A 1.531 -.103 1.634 2375 ---- 1.903B 1.671A 1.671A 1.669 -.110 1.779 2400 ---- 2.060B 1.814A 1.814A 1.813 -.116 1.929 2425 ---- 2.223B 1.964A 1.964A 1.964 -.123 2.087 2450 ---- 2.392B 2.121A 2.121A 2.122 -.128 2.250 2475 ---- 2.567B 2.284A 2.284A 2.286 -.133 2.419 2500 ---- 2.747B 2.453A 2.453A 2.455 -.139 2.594 2525 ---- 2.932B 2.627A 2.627A 2.630 -.144 2.774 2550 ---- 3.122B 2.806A 2.806A 2.811 -.148 2.959 2575 ---- 3.316B 2.991A 3.316B 2.996 -.152 3.148 2600 ---- 3.514B 3.179A 3.514B 3.186 -.156 3.342 2625 ---- 3.716B 3.373A 3.716B 3.380 -.160 3.540 2650 ---- 3.921B 3.570A 3.921B 3.578 -.163 3.741 2675 ---- 4.129B 3.770A 4.129B 3.779 -.167 3.946 2700 ---- 4.340B 3.974A 4.340B 3.984 -.171 4.155 2725 ---- 4.554B 4.182A 4.554B 4.192 -.174 4.366 2750 ---- 4.770B 4.392A 4.770B 4.403 -.176 4.579 2775 ---- 4.990B 4.605A 4.990B 4.616 -.180 4.796 2800 ---- 5.211B 4.820A 5.211B 4.832 -.182 5.014 2825 ---- 5.434B 5.038A 5.434B 5.050 -.185 5.235 2850 ---- 5.657B 5.258A 5.657B 5.271 -.186 5.457 2875 ---- 5.883B 5.479A 5.883B 5.493 -.188 5.681 2900 ---- 6.111B 5.703A 6.111B 5.716 -.191 5.907 2925 ---- 6.340B 5.928A 6.340B 5.942 -.193 6.135 2950 ---- 6.571B 6.155A 6.571B 6.169 -.195 6.364 2975 ---- 6.805B 6.384A 6.805B 6.397 -.197 6.594 3000 ---- 7.038B 6.613A 7.038B 6.627 -.198 6.825 3025 ---- 7.272B 6.844A 7.272B 6.857 -.201 7.058 3050 ---- 7.505B 7.076A 7.505B 7.089 -.202 7.291 3075 ---- 7.740B 7.309A 7.740B 7.322 -.204 7.526 3100 ---- 7.979B 7.543A 7.979B 7.556 -.205 7.761 3125 ---- 8.216B 7.778A 8.216B 7.791 -.206 7.997 3150 ---- 8.453B 8.014A 8.453B 8.027 -.207 8.234 3175 ---- 8.691B 8.251A 8.691B 8.264 -.208 8.472 3200 ---- 8.931B 8.488A 8.931B 8.501 -.210 8.711 3225 ---- 9.171B 8.726A 9.171B 8.740 -.210 8.950 3250 ---- 9.414B 8.965A 9.414B 8.979 -.211 9.190 3275 ---- 9.655B 9.205A 9.655B 9.218 -.213 9.431 3300 ---- 9.896B 9.445A 9.896B 9.458 -.214 9.672 3325 ---- 10.137B 9.685A 10.137B 9.699 -.215 9.914 3350 ---- 10.382B 9.926A 10.382B 9.941 -.215 10.156 3375 ---- 10.623B 10.168A 10.623B 10.183 -.215 10.398 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .009 .000 .009 1125 ---- ---- ---- ---- .011 +.001 .010 1150 ---- ---- ---- ---- .012 .000 .012 1175 ---- ---- ---- ---- .014 .000 .014 1200 ---- ---- ---- ---- .016 .000 .016 1225 ---- ---- ---- ---- .018 .000 .018 1250 ---- ---- ---- ---- .021 .000 .021 1275 ---- ---- ---- ---- .024 +.001 .023 1300 ---- ---- ---- ---- .027 .000 .027 1325 ---- ---- ---- ---- .030 .000 .030 1350 ---- ---- ---- ---- .034 .000 .034 1375 ---- ---- ---- ---- .038 .000 .038 1400 ---- ---- ---- ---- .043 .000 .043 1425 ---- ---- ---- ---- .048 .000 .048 1450 ---- ---- ---- ---- .053 -.001 .054 1475 ---- .062B ---- .062B .060 .000 .060 1500 ---- .069B ---- .069B .066 -.001 .067 1 1525 ---- .077B ---- .077B .074 -.001 .075 1550 ---- .086B ---- .086B .082 -.001 .083 1575 ---- .095B ---- .095B .091 -.001 .092 1600 ---- .106B ---- .106B .101 -.002 .103 1625 ---- .119B ---- .119B .112 -.003 .115 1 1650 ---- .132B ---- .132B .124 -.003 .127 1 3 1675 ---- .148B ---- .148B .138 -.004 .142 1700 ---- .165B ---- .165B .153 -.005 .158 1 1725 ---- .185B ---- .185B .170 -.005 .175 1750 ---- .207B ---- .207B .188 -.007 .195 2 1775 ---- .231B ---- .231B .209 -.008 .217 1 1800 ---- .257B .239A .257B .232 -.010 .242 101 1825 ---- .287B .264A .287B .257 -.012 .269 1850 ---- .320B .292A .320B .285 -.014 .299 1875 ---- .356B .322A .356B .316 -.017 .333 1900 ---- .396B .355A .396B .351 -.019 .370 1925 .392 .441B .392 .392 .389 -.023 1 .412 1950 ---- .490B .434A .490B .431 -.026 .457 1975 ---- .543B .480A .543B .477 -.030 .507 1 2000 ---- .602B .531A .602B .528 -.034 .562 2 2025 ---- .666B .586A .666B .583 -.039 .622 2050 ---- .736B .646A .736B .644 -.043 .687 2075 .716 .812B .711A .711A .710 -.047 10 .757 2100 ---- .893B .783A .783A .781 -.052 .833 15 298 2125 .868 .981B .860A .860A .858 -.058 10 .916 5 2150 ---- 1.071B .942A .942A .941 -.063 1.004 1 2175 ---- 1.172B 1.032A 1.032A 1.030 -.069 1.099 1 2200 ---- 1.279B 1.127A 1.127A 1.126 -.074 1.200 188 2225 ---- 1.393B 1.229A 1.229A 1.228 -.080 1.308 2 2250 ---- 1.513B 1.338A 1.338A 1.337 -.086 1.423 2 2275 ---- 1.639B 1.453A 1.453A 1.452 -.092 1.544 1 2300 ---- 1.772B 1.574A 1.574A 1.574 -.097 1.671 50 2325 ---- 1.911B 1.702A 1.702A 1.702 -.103 1.805 5 2350 ---- 2.055B 1.835A 1.835A 1.836 -.109 1.945 2375 ---- 2.206B 1.975A 1.975A 1.976 -.114 2.090 2400 ---- 2.362B 2.121A 2.362B 2.122 -.119 2.241 2425 ---- 2.523B 2.272A 2.523B 2.274 -.124 2.398 75 2450 ---- 2.690B 2.429A 2.429A 2.431 -.129 2.560 2 2475 ---- 2.861B 2.591A 2.861B 2.593 -.133 2.726 2500 ---- 3.037B 2.758A 3.037B 2.760 -.138 2.898 125 2525 ---- 3.217B 2.930A 3.217B 2.932 -.142 3.074 29 2550 ---- 3.403B 3.106A 3.403B 3.109 -.145 3.254 2575 ---- 3.591B 3.285A 3.591B 3.289 -.149 3.438 2600 ---- 3.781B 3.469A 3.781B 3.474 -.153 3.627 2 2625 ---- 3.978B 3.657A 3.978B 3.662 -.156 3.818 2650 ---- 4.176B 3.848A 3.848A 3.854 -.159 4.013 120 2675 ---- 4.377B 4.042A 4.042A 4.050 -.162 4.212 2700 ---- 4.581B 4.240A 4.240A 4.248 -.165 4.413 21 2725 ---- 4.788B 4.440A 4.440A 4.449 -.168 4.617 1 2750 ---- 4.997B 4.643A 4.643A 4.653 -.170 4.823 2775 ---- 5.209B 4.849A 4.849A 4.859 -.173 5.032 2800 ---- 5.422B 5.057A 5.057A 5.068 -.176 5.244 2825 ---- 5.638B 5.268A 5.268A 5.279 -.178 5.457 2850 ---- 5.855B 5.480A 5.480A 5.492 -.180 5.672 2875 ---- 6.074B 5.695A 5.695A 5.707 -.183 5.890 2900 ---- 6.295B 5.912A 5.912A 5.924 -.185 6.109 2925 ---- 6.518B 6.130A 6.518B 6.143 -.186 6.329 2950 ---- 6.742B 6.350A 6.742B 6.363 -.189 6.552 2975 ---- 6.967B 6.571A 6.967B 6.585 -.190 6.775 15 3000 ---- 7.193B 6.794A 7.193B 6.808 -.192 7.000 3025 ---- 7.421B 7.018A 7.421B 7.032 -.194 7.226 3050 ---- 7.650B 7.244A 7.650B 7.258 -.196 7.454 3075 ---- 7.880B 7.471A 7.880B 7.485 -.197 7.682 3100 ---- 8.111B 7.699A 8.111B 7.713 -.199 7.912 3125 ---- 8.343B 7.928A 8.343B 7.942 -.200 8.142 3150 ---- 8.576B 8.158A 8.576B 8.172 -.202 8.374 3175 ---- 8.808B 8.389A 8.808B 8.403 -.203 8.606 3200 ---- 9.044B 8.621A 9.044B 8.635 -.204 8.839 1 3225 ---- 9.279B 8.853A 9.279B 8.868 -.205 9.073 3250 ---- 9.514B 9.087A 9.514B 9.101 -.207 9.308 3275 ---- 9.751B 9.322A 9.751B 9.336 -.207 9.543 3300 ---- 9.986B 9.557A 9.986B 9.571 -.208 9.779 3325 ---- 10.224B 9.793A 10.224B 9.807 -.209 10.016 3350 ---- 10.464B 10.030A 10.464B 10.044 -.209 10.253 3375 ---- 10.701B 10.267A 10.701B 10.281 -.210 10.491 3400 ---- 10.941B 10.505A 10.941B 10.519 -.210 10.729 3425 ---- 11.181B 10.743A 11.181B 10.757 -.211 10.968 3450 ---- 11.421B 10.982A 11.421B 10.996 -.212 11.208 1 3475 ---- 11.664B 11.221A 11.664B 11.235 -.213 11.448 3500 ---- 11.904B 11.461A 11.904B 11.475 -.213 11.688 3525 ---- 12.146B 11.701A 12.146B 11.716 -.213 11.929 3550 ---- 12.389B 11.942A 12.389B 11.956 -.215 12.171 3575 ---- 12.631B 12.183A 12.631B 12.197 -.215 12.412 3600 ---- 12.877B 12.425A 12.877B 12.439 -.216 12.655 1 3625 ---- 13.120B 12.668A 13.120B 12.681 -.216 12.897 3650 ---- 13.362B 12.910A 13.362B 12.923 -.217 13.140 3675 ---- 13.608B 13.153A 13.608B 13.166 -.218 13.384 1 3700 13.741 13.850B 13.396A 13.396A 13.409 -.219 1 13.628 4 67 4000 ---- ---- ---- ---- 16.353 -.224 16.577 10 5000 ---- ---- ---- ---- 26.338 -.226 26.564 4 7000 ---- ---- ---- ---- 46.338 -.226 46.564 10000 ---- ---- ---- ---- 76.338 -.226 76.564 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .049 +.001 .048 1375 ---- .055B ---- .055B .056 +.002 .054 1400 ---- ---- ---- ---- .063 +.001 .062 1425 ---- ---- ---- ---- .071 +.001 .070 1450 ---- ---- ---- ---- .080 +.001 .079 1475 ---- ---- ---- ---- .089 .000 .089 1500 ---- .100B ---- .100B .100 +.001 .099 1525 ---- .112B ---- .112B .111 .000 .111 1550 ---- .125B ---- .125B .123 -.001 .124 1575 ---- .140B ---- .140B .137 -.002 .139 1600 ---- .155B ---- .155B .151 -.003 .154 1625 ---- .173B ---- .173B .167 -.004 .171 1650 ---- .192B ---- .192B .184 -.005 .189 1675 ---- .213B ---- .213B .203 -.006 .209 1700 ---- .236B ---- .236B .223 -.008 .231 1725 ---- .261B ---- .261B .246 -.009 .255 1750 ---- .289B ---- .289B .270 -.011 .281 1775 ---- .319B ---- .319B .296 -.014 .310 1800 ---- .352B .340A .352B .325 -.016 .341 1825 ---- .388B .373A .388B .357 -.018 .375 1850 ---- .428B .408A .428B .392 -.020 .412 1875 ---- .471B .446A .471B .430 -.023 .453 1900 ---- .518B .488A .518B .471 -.027 .498 1925 ---- .570B .533A .570B .517 -.029 .546 1950 ---- .625B .582A .625B .566 -.033 .599 1975 ---- .685B .635A .685B .619 -.037 .656 2000 ---- .750B .693A .750B .677 -.041 .718 5 5 2025 ---- .819B .755A .819B .740 -.044 .784 2050 ---- .894B .822A .894B .807 -.048 .855 2075 ---- .975B .893A .975B .878 -.054 .932 2100 ---- 1.060B .970A 1.060B .955 -.058 1.013 5 5 2125 ---- 1.152B 1.052A 1.152B 1.037 -.063 1.100 2150 ---- 1.242B 1.139A 1.242B 1.124 -.068 1.192 1 2175 ---- 1.344B 1.232A 1.344B 1.217 -.072 1.289 2200 ---- 1.452B 1.335A 1.452B 1.315 -.077 1.392 2225 ---- 1.566B 1.438A 1.566B 1.418 -.083 1.501 2250 ---- 1.685B 1.548A 1.685B 1.527 -.088 1.615 2275 ---- 1.810B 1.662A 1.810B 1.642 -.093 1.735 2300 ---- 1.940B 1.782A 1.940B 1.763 -.097 1.860 1 2325 ---- 2.076B 1.907A 2.076B 1.889 -.102 1.991 2350 ---- 2.217B 2.038A 2.217B 2.020 -.107 2.127 2375 ---- 2.362B 2.174A 2.362B 2.157 -.111 2.268 2400 ---- 2.513B 2.315A 2.513B 2.299 -.115 2.414 2425 ---- 2.669B 2.461A 2.669B 2.447 -.119 2.566 2450 ---- 2.829B 2.612A 2.612A 2.599 -.123 2.722 2475 ---- 2.994B 2.767A 2.767A 2.756 -.126 2.882 2500 ---- 3.163B 2.927A 2.927A 2.918 -.129 3.047 2525 ---- 3.336B 3.092A 3.092A 3.084 -.132 3.216 2550 ---- 3.513B 3.260A 3.260A 3.254 -.136 3.390 2575 ---- 3.693B 3.433A 3.433A 3.428 -.139 3.567 2600 ---- 3.878B 3.609A 3.609A 3.606 -.142 3.748 2625 ---- 4.065B 3.788A 3.788A 3.787 -.145 3.932 2650 ---- 4.254B 3.971A 3.971A 3.972 -.147 4.119 2675 ---- 4.449B 4.158A 4.158A 4.159 -.151 4.310 2700 ---- 4.645B 4.347A 4.347A 4.350 -.153 4.503 2725 ---- 4.843B 4.540A 4.540A 4.543 -.156 4.699 2750 ---- 5.044B 4.735A 4.735A 4.739 -.159 4.898 2775 ---- 5.248B 4.933A 4.933A 4.937 -.162 5.099 2800 ---- 5.454B 5.133A 5.133A 5.138 -.165 5.303 2825 ---- 5.661B 5.335A 5.335A 5.341 -.167 5.508 2850 ---- 5.871B 5.540A 5.540A 5.546 -.170 5.716 2875 ---- 6.083B 5.747A 5.747A 5.754 -.171 5.925 2900 ---- 6.296B 5.956A 5.956A 5.963 -.174 6.137 2925 ---- 6.511B 6.166A 6.166A 6.174 -.176 6.350 2950 ---- 6.728B 6.379A 6.379A 6.386 -.179 6.565 2975 ---- 6.946B 6.593A 6.593A 6.601 -.180 6.781 3000 ---- 7.165B 6.808A 6.808A 6.817 -.182 6.999 3025 ---- 7.386B 7.025A 7.025A 7.034 -.184 7.218 3050 ---- 7.609B 7.244A 7.244A 7.253 -.185 7.438 3075 ---- 7.832B 7.464A 7.464A 7.474 -.186 7.660 3100 ---- 8.057B 7.685A 7.685A 7.696 -.187 7.883 3125 ---- 8.283B 7.907A 7.907A 7.919 -.189 8.108 3150 ---- 8.510B 8.131A 8.131A 8.143 -.190 8.333 3175 ---- 8.738B 8.356A 8.356A 8.368 -.191 8.559 3200 ---- 8.967B 8.582A 8.582A 8.595 -.192 8.787 3225 ---- 9.196B 8.809A 8.809A 8.822 -.193 9.015 3250 ---- 9.427B 9.037A 9.037A 9.050 -.194 9.244 3275 ---- 9.658B 9.265A 9.265A 9.279 -.196 9.475 3300 ---- 9.891B 9.495A 9.495A 9.509 -.197 9.706 3325 ---- 10.124B 9.725A 9.725A 9.740 -.197 9.937 3350 ---- 10.358B 9.957A 9.957A 9.971 -.199 10.170 3375 ---- 10.592B 10.189A 10.189A 10.203 -.200 10.403 3400 ---- 10.828B 10.422A 10.422A 10.436 -.201 10.637 3425 ---- 11.063B 10.655A 10.655A 10.669 -.203 10.872 3450 ---- 11.300B 10.890A 10.890A 10.904 -.203 11.107 3475 ---- 11.535B 11.125A 11.125A 11.138 -.205 11.343 3500 ---- 11.773B 11.360A 11.360A 11.374 -.205 11.579 3525 ---- 12.011B 11.596A 11.596A 11.610 -.206 11.816 3550 ---- 12.250B 11.833A 11.833A 11.847 -.207 12.054 3575 ---- 12.489B 12.070A 12.070A 12.084 -.208 12.292 3600 ---- 12.729B 12.308A 12.308A 12.322 -.209 12.531 3625 ---- 12.969B 12.546A 12.546A 12.560 -.210 12.770 3650 ---- 13.210B 12.785A 12.785A 12.799 -.211 13.010 3675 ---- 13.451B 13.025A 13.025A 13.038 -.213 13.251 3700 ---- 13.693B 13.265A 13.265A 13.278 -.213 13.491 3725 ---- 13.935B 13.505A 13.505A 13.519 -.213 13.732 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 -.004 .005 750 ---- ---- ---- ---- .001 -.005 .006 775 ---- ---- ---- ---- .001 -.006 .007 800 ---- ---- ---- ---- .001 -.007 .008 825 ---- ---- ---- ---- .001 -.009 .010 850 ---- ---- ---- ---- .001 -.010 .011 875 ---- ---- ---- ---- .001 -.012 .013 900 ---- ---- ---- ---- .002 -.013 .015 925 ---- ---- ---- ---- .002 -.015 .017 950 ---- ---- ---- ---- .003 -.017 .020 975 ---- ---- ---- ---- .004 -.018 .022 1000 ---- ---- ---- ---- .004 -.021 .025 1025 ---- ---- ---- ---- .005 -.024 .029 1050 ---- ---- ---- ---- .007 -.025 .032 1075 ---- ---- ---- ---- .008 -.028 .036 1100 ---- ---- ---- ---- .010 -.030 .040 1125 ---- ---- ---- ---- .012 -.032 .044 1150 ---- ---- ---- ---- .015 -.034 .049 1175 ---- ---- ---- ---- .017 -.037 .054 1200 ---- ---- ---- ---- .021 -.039 .060 1225 ---- ---- ---- ---- .024 -.042 .066 1250 ---- ---- ---- ---- .029 -.043 .072 1275 ---- ---- ---- ---- .033 -.046 .079 1300 ---- ---- ---- ---- .039 -.048 .087 1325 ---- ---- ---- ---- .045 -.050 .095 1350 ---- ---- ---- ---- .052 -.051 .103 1375 ---- ---- ---- ---- .060 -.053 .113 1400 ---- ---- ---- ---- .069 -.054 .123 1425 ---- ---- ---- ---- .079 -.055 .134 1450 ---- ---- ---- ---- .090 -.056 .146 1475 ---- ---- ---- ---- .102 -.057 .159 1500 ---- ---- ---- ---- .115 -.058 .173 1525 ---- ---- ---- ---- .130 -.058 .188 1550 ---- ---- ---- ---- .146 -.059 .205 1575 ---- ---- ---- ---- .163 -.061 .224 1600 ---- ---- ---- ---- .183 -.061 .244 1625 ---- ---- ---- ---- .203 -.063 .266 1650 ---- ---- ---- ---- .226 -.064 .290 1675 ---- ---- ---- ---- .251 -.066 .317 1700 ---- ---- ---- ---- .277 -.069 .346 1725 ---- ---- ---- ---- .306 -.071 .377 1750 ---- ---- ---- ---- .336 -.074 .410 1775 ---- ---- ---- ---- .369 -.078 .447 1800 ---- ---- .421A .421A .405 -.081 .486 12 1825 ---- ---- ---- ---- .443 -.085 .528 1850 ---- ---- ---- ---- .483 -.090 .573 1875 ---- ---- ---- ---- .526 -.096 .622 1900 ---- ---- ---- ---- .573 -.100 .673 1925 ---- ---- ---- ---- .623 -.105 .728 1950 ---- ---- ---- ---- .676 -.110 .786 1975 ---- ---- ---- ---- .733 -.115 .848 2000 ---- ---- .809A .809A .795 -.118 .913 201 2025 ---- ---- ---- ---- .861 -.121 .982 2050 ---- ---- ---- ---- .931 -.123 1.054 2075 ---- ---- ---- ---- 1.007 -.123 1.130 2100 ---- ---- ---- ---- 1.087 -.123 1.210 2125 ---- ---- ---- ---- 1.172 -.122 1.294 2150 ---- ---- ---- ---- 1.262 -.120 1.382 2175 ---- ---- ---- ---- 1.358 -.116 1.474 2200 ---- ---- ---- ---- 1.458 -.114 1.572 2225 ---- ---- ---- ---- 1.564 -.110 1.674 2250 ---- ---- ---- ---- 1.674 -.107 1.781 2275 ---- ---- ---- ---- 1.790 -.103 1.893 2300 ---- ---- ---- ---- 1.910 -.101 2.011 1 2325 ---- ---- ---- ---- 2.036 -.099 2.135 2350 ---- 2.353B 2.180A 2.180A 2.166 -.098 2.264 2375 ---- ---- ---- ---- 2.301 -.097 2.398 2400 ---- ---- ---- ---- 2.441 -.097 2.538 2425 ---- ---- ---- ---- 2.585 -.099 2.684 2450 ---- ---- ---- ---- 2.733 -.101 2.834 2475 ---- ---- ---- ---- 2.886 -.102 2.988 2500 ---- ---- ---- ---- 3.042 -.105 3.147 2525 ---- ---- ---- ---- 3.203 -.107 3.310 2550 ---- ---- ---- ---- 3.367 -.110 3.477 2575 ---- ---- ---- ---- 3.534 -.114 3.648 2600 ---- ---- ---- ---- 3.705 -.117 3.822 2625 ---- ---- ---- ---- 3.880 -.119 3.999 12 2650 ---- ---- ---- ---- 4.058 -.122 4.180 2675 ---- ---- ---- ---- 4.239 -.125 4.364 2700 ---- ---- ---- ---- 4.423 -.129 4.552 2725 ---- ---- ---- ---- 4.609 -.132 4.741 2750 ---- ---- ---- ---- 4.798 -.136 4.934 2775 ---- ---- ---- ---- 4.990 -.139 5.129 2800 ---- ---- ---- ---- 5.185 -.141 5.326 2825 ---- ---- ---- ---- 5.381 -.145 5.526 2850 ---- ---- ---- ---- 5.580 -.147 5.727 2875 ---- ---- ---- ---- 5.781 -.150 5.931 2900 ---- ---- ---- ---- 5.984 -.152 6.136 2925 ---- ---- ---- ---- 6.189 -.154 6.343 2950 ---- ---- ---- ---- 6.396 -.156 6.552 2975 ---- ---- ---- ---- 6.604 -.158 6.762 3000 ---- ---- ---- ---- 6.815 -.159 6.974 3025 ---- ---- ---- ---- 7.027 -.159 7.186 3050 ---- ---- ---- ---- 7.240 -.161 7.401 3075 ---- ---- ---- ---- 7.455 -.161 7.616 3100 ---- ---- ---- ---- 7.671 -.161 7.832 3125 ---- ---- ---- ---- 7.889 -.161 8.050 3150 ---- ---- ---- ---- 8.107 -.161 8.268 3175 ---- ---- ---- ---- 8.327 -.161 8.488 3200 ---- ---- ---- ---- 8.549 -.160 8.709 3225 ---- ---- ---- ---- 8.771 -.160 8.931 3250 ---- ---- ---- ---- 8.994 -.161 9.155 3275 ---- ---- ---- ---- 9.219 -.160 9.379 3300 ---- ---- ---- ---- 9.444 -.161 9.605 10 3325 ---- ---- ---- ---- 9.670 -.161 9.831 3350 ---- ---- ---- ---- 9.898 -.161 10.059 3375 ---- ---- ---- ---- 10.126 -.162 10.288 3400 ---- ---- ---- ---- 10.354 -.164 10.518 3425 ---- ---- ---- ---- 10.584 -.165 10.749 3450 ---- ---- ---- ---- 10.815 -.166 10.981 3475 ---- ---- ---- ---- 11.046 -.168 11.214 3500 ---- ---- ---- ---- 11.277 -.170 11.447 3525 ---- ---- ---- ---- 11.510 -.172 11.682 3550 ---- ---- ---- ---- 11.743 -.173 11.916 3575 ---- ---- ---- ---- 11.977 -.175 12.152 3600 ---- ---- ---- ---- 12.211 -.177 12.388 3625 ---- ---- ---- ---- 12.446 -.179 12.625 3650 ---- ---- ---- ---- 12.681 -.181 12.862 3675 ---- ---- ---- ---- 12.918 -.181 13.099 3700 ---- ---- ---- ---- 13.154 -.183 13.337 3725 ---- ---- ---- ---- 13.391 -.185 13.576 3750 ---- ---- ---- ---- 13.629 -.186 13.815 3775 ---- ---- ---- ---- 13.867 -.187 14.054 3800 ---- ---- ---- ---- 14.106 -.188 14.294 3825 ---- ---- ---- ---- 14.345 -.189 14.534 3850 ---- ---- ---- ---- 14.585 -.190 14.775 3875 ---- ---- ---- ---- 14.825 -.191 15.016 3900 ---- ---- ---- ---- 15.065 -.192 15.257 3925 ---- ---- ---- ---- 15.306 -.192 15.498 3950 ---- ---- ---- ---- 15.547 -.193 15.740 3975 ---- ---- ---- ---- 15.789 -.194 15.983 4000 ---- ---- ---- ---- 16.031 -.194 16.225 4025 ---- ---- ---- ---- 16.273 -.195 16.468 4050 ---- ---- ---- ---- 16.516 -.196 16.712 4075 ---- ---- ---- ---- 16.759 -.196 16.955 4100 ---- ---- ---- ---- 17.002 -.197 17.199 4700 ---- ---- ---- ---- 22.918 -.217 23.135 4900 ---- ---- ---- ---- 24.913 -.222 25.135 5000 ---- ---- ---- ---- 25.913 -.222 26.135 7000 ---- ---- ---- ---- 45.913 -.222 46.135 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .024 -.001 .025 750 ---- ---- ---- ---- .027 -.001 .028 775 ---- ---- ---- ---- .031 -.001 .032 800 ---- ---- ---- ---- .035 -.002 .037 825 ---- ---- ---- ---- .040 -.002 .042 850 ---- ---- ---- ---- .044 -.003 .047 875 ---- ---- ---- ---- .050 -.002 .052 900 ---- ---- ---- ---- .055 -.003 .058 925 ---- ---- ---- ---- .061 -.004 .065 950 ---- ---- ---- ---- .068 -.003 .071 975 ---- ---- ---- ---- .075 -.004 .079 1000 ---- ---- ---- ---- .082 -.005 .087 1025 ---- ---- ---- ---- .090 -.005 .095 1050 ---- ---- ---- ---- .099 -.005 .104 1075 ---- ---- ---- ---- .108 -.005 .113 1100 ---- ---- ---- ---- .117 -.006 .123 1125 ---- ---- ---- ---- .127 -.006 .133 1150 ---- ---- ---- ---- .137 -.007 .144 1175 ---- ---- ---- ---- .148 -.008 .156 1200 ---- ---- ---- ---- .160 -.008 .168 1225 ---- ---- ---- ---- .172 -.009 .181 1250 ---- ---- ---- ---- .185 -.009 .194 1275 ---- ---- ---- ---- .198 -.010 .208 1300 ---- ---- ---- ---- .212 -.010 .222 1325 ---- ---- ---- ---- .227 -.011 .238 1350 ---- ---- ---- ---- .242 -.012 .254 1375 ---- ---- ---- ---- .258 -.012 .270 1400 ---- ---- ---- ---- .274 -.014 .288 1425 ---- ---- ---- ---- .291 -.015 .306 1450 ---- ---- ---- ---- .309 -.016 .325 1475 ---- ---- ---- ---- .328 -.016 .344 1500 ---- ---- ---- ---- .348 -.017 .365 1525 ---- ---- ---- ---- .368 -.019 .387 1550 ---- ---- ---- ---- .390 -.019 .409 1575 ---- ---- ---- ---- .413 -.020 .433 1600 ---- ---- ---- ---- .437 -.022 .459 1625 ---- ---- ---- ---- .463 -.023 .486 1650 ---- ---- ---- ---- .490 -.024 .514 1675 ---- ---- ---- ---- .519 -.026 .545 1700 ---- ---- ---- ---- .551 -.026 .577 1725 ---- ---- ---- ---- .584 -.028 .612 1750 ---- ---- ---- ---- .620 -.029 .649 1775 ---- ---- ---- ---- .658 -.031 .689 1800 ---- ---- ---- ---- .699 -.033 .732 1825 ---- ---- ---- ---- .742 -.035 .777 1850 ---- ---- ---- ---- .788 -.037 .825 1875 ---- ---- ---- ---- .838 -.038 .876 1900 ---- ---- ---- ---- .890 -.041 .931 1925 ---- ---- ---- ---- .945 -.043 .988 1950 ---- ---- ---- ---- 1.004 -.045 1.049 1975 ---- ---- ---- ---- 1.066 -.047 1.113 2000 ---- ---- ---- ---- 1.131 -.050 1.181 2025 ---- ---- ---- ---- 1.200 -.052 1.252 2050 ---- ---- ---- ---- 1.272 -.055 1.327 2075 ---- ---- ---- ---- 1.349 -.057 1.406 2100 ---- ---- ---- ---- 1.429 -.060 1.489 2125 ---- ---- ---- ---- 1.513 -.063 1.576 2150 ---- ---- ---- ---- 1.602 -.065 1.667 2175 ---- ---- ---- ---- 1.695 -.067 1.762 2200 ---- ---- ---- ---- 1.792 -.070 1.862 2225 ---- ---- ---- ---- 1.893 -.074 1.967 2250 ---- ---- ---- ---- 2.000 -.076 2.076 2275 ---- ---- ---- ---- 2.110 -.079 2.189 2300 ---- ---- ---- ---- 2.226 -.082 2.308 2325 ---- ---- ---- ---- 2.346 -.085 2.431 2350 ---- ---- ---- ---- 2.471 -.087 2.558 2375 ---- ---- ---- ---- 2.600 -.090 2.690 2400 ---- ---- ---- ---- 2.733 -.094 2.827 2425 ---- ---- ---- ---- 2.872 -.096 2.968 2450 ---- ---- ---- ---- 3.014 -.099 3.113 2475 ---- ---- ---- ---- 3.161 -.101 3.262 2500 ---- ---- ---- ---- 3.311 -.104 3.415 2525 ---- ---- ---- ---- 3.466 -.107 3.573 2550 ---- ---- ---- ---- 3.625 -.109 3.734 2575 ---- ---- ---- ---- 3.787 -.112 3.899 2600 ---- ---- ---- ---- 3.953 -.115 4.068 2625 ---- ---- ---- ---- 4.122 -.118 4.240 2650 ---- ---- ---- ---- 4.295 -.120 4.415 2675 ---- ---- ---- ---- 4.471 -.122 4.593 2700 ---- ---- ---- ---- 4.650 -.124 4.774 2725 ---- ---- ---- ---- 4.832 -.126 4.958 2750 ---- ---- ---- ---- 5.016 -.128 5.144 2775 ---- ---- ---- ---- 5.203 -.130 5.333 2800 ---- ---- ---- ---- 5.392 -.133 5.525 2825 ---- ---- ---- ---- 5.583 -.135 5.718 2850 ---- ---- ---- ---- 5.777 -.136 5.913 2875 ---- ---- ---- ---- 5.972 -.139 6.111 2900 ---- ---- ---- ---- 6.169 -.141 6.310 2925 ---- ---- ---- ---- 6.368 -.143 6.511 2950 ---- ---- ---- ---- 6.569 -.145 6.714 2975 ---- ---- ---- ---- 6.772 -.146 6.918 3000 ---- ---- ---- ---- 6.976 -.148 7.124 3025 ---- ---- ---- ---- 7.181 -.150 7.331 3050 ---- ---- ---- ---- 7.388 -.151 7.539 3075 ---- ---- ---- ---- 7.596 -.153 7.749 3100 ---- ---- ---- ---- 7.805 -.155 7.960 3125 ---- ---- ---- ---- 8.016 -.156 8.172 3150 ---- ---- ---- ---- 8.228 -.157 8.385 3175 ---- ---- ---- ---- 8.440 -.159 8.599 3200 ---- ---- ---- ---- 8.654 -.160 8.814 3225 ---- ---- ---- ---- 8.869 -.161 9.030 3250 ---- ---- ---- ---- 9.085 -.162 9.247 3275 ---- ---- ---- ---- 9.301 -.164 9.465 3300 ---- ---- ---- ---- 9.519 -.165 9.684 3325 ---- ---- ---- ---- 9.737 -.167 9.904 15 3350 ---- ---- ---- ---- 9.956 -.168 10.124 3375 ---- ---- ---- ---- 10.176 -.170 10.346 3400 ---- ---- ---- ---- 10.397 -.171 10.568 3425 ---- ---- ---- ---- 10.619 -.171 10.790 3450 ---- ---- ---- ---- 10.841 -.173 11.014 3475 ---- ---- ---- ---- 11.064 -.174 11.238 3500 ---- ---- ---- ---- 11.288 -.175 11.463 3525 ---- ---- ---- ---- 11.512 -.176 11.688 3550 ---- ---- ---- ---- 11.737 -.177 11.914 3575 ---- ---- ---- ---- 11.963 -.178 12.141 3600 ---- ---- ---- ---- 12.190 -.179 12.369 3625 ---- ---- ---- ---- 12.417 -.180 12.597 3650 ---- ---- ---- ---- 12.645 -.181 12.826 3675 ---- ---- ---- ---- 12.873 -.182 13.055 3700 ---- ---- ---- ---- 13.103 -.182 13.285 3725 ---- ---- ---- ---- 13.332 -.184 13.516 3750 ---- ---- ---- ---- 13.563 -.184 13.747 3775 ---- ---- ---- ---- 13.793 -.186 13.979 3800 ---- ---- ---- ---- 14.025 -.186 14.211 3825 ---- ---- ---- ---- 14.257 -.187 14.444 3850 ---- ---- ---- ---- 14.489 -.188 14.677 3875 ---- ---- ---- ---- 14.722 -.189 14.911 3900 ---- ---- ---- ---- 14.956 -.189 15.145 3925 ---- ---- ---- ---- 15.190 -.190 15.380 3950 ---- ---- ---- ---- 15.424 -.191 15.615 3975 ---- ---- ---- ---- 15.659 -.192 15.851 4000 ---- ---- ---- ---- 15.894 -.193 16.087 4025 ---- ---- ---- ---- 16.130 -.193 16.323 4050 ---- ---- ---- ---- 16.366 -.194 16.560 4075 ---- ---- ---- ---- 16.603 -.194 16.797 4100 ---- ---- ---- ---- 16.840 -.195 17.035 5000 ---- ---- ---- ---- 25.553 -.211 25.764 6000 ---- ---- ---- ---- 35.456 -.219 35.675 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .162 -.006 .168 950 ---- ---- ---- ---- .175 -.006 .181 975 ---- ---- ---- ---- .188 -.007 .195 1000 ---- ---- ---- ---- .203 -.007 .210 1025 ---- ---- ---- ---- .218 -.007 .225 1050 ---- ---- ---- ---- .233 -.008 .241 1075 ---- ---- ---- ---- .249 -.009 .258 1100 ---- ---- ---- ---- .266 -.009 .275 1125 ---- ---- ---- ---- .283 -.010 .293 1150 ---- ---- ---- ---- .301 -.010 .311 1175 ---- ---- ---- ---- .319 -.012 .331 1200 ---- ---- ---- ---- .338 -.012 .350 1225 ---- ---- ---- ---- .357 -.013 .370 1250 ---- ---- ---- ---- .378 -.013 .391 1275 ---- ---- ---- ---- .398 -.015 .413 1300 ---- ---- ---- ---- .420 -.015 .435 1325 ---- ---- ---- ---- .442 -.016 .458 1350 ---- ---- ---- ---- .465 -.016 .481 1375 ---- ---- ---- ---- .488 -.018 .506 1400 ---- ---- ---- ---- .512 -.018 .530 1425 ---- ---- ---- ---- .536 -.020 .556 1450 ---- ---- ---- ---- .562 -.020 .582 1475 ---- ---- ---- ---- .588 -.021 .609 1500 ---- ---- ---- ---- .614 -.023 .637 1525 ---- ---- ---- ---- .642 -.023 .665 1550 ---- ---- ---- ---- .670 -.025 .695 1575 ---- ---- ---- ---- .700 -.026 .726 1600 ---- ---- ---- ---- .731 -.027 .758 1625 ---- ---- ---- ---- .763 -.028 .791 1650 ---- ---- ---- ---- .797 -.030 .827 1675 ---- ---- ---- ---- .833 -.031 .864 1700 ---- ---- ---- ---- .870 -.033 .903 1725 ---- ---- ---- ---- .910 -.034 .944 1750 ---- ---- ---- ---- .952 -.036 .988 1775 ---- ---- ---- ---- .997 -.037 1.034 1800 ---- ---- ---- ---- 1.045 -.038 1.083 1825 ---- ---- ---- ---- 1.095 -.040 1.135 1850 ---- ---- ---- ---- 1.147 -.042 1.189 1875 ---- ---- ---- ---- 1.203 -.044 1.247 1900 ---- ---- ---- ---- 1.262 -.045 1.307 1925 ---- ---- ---- ---- 1.323 -.048 1.371 1950 ---- ---- ---- ---- 1.388 -.049 1.437 1975 ---- ---- ---- ---- 1.456 -.051 1.507 2000 ---- ---- ---- ---- 1.527 -.053 1.580 2025 ---- ---- ---- ---- 1.602 -.055 1.657 2050 ---- ---- ---- ---- 1.679 -.058 1.737 2075 ---- ---- ---- ---- 1.761 -.059 1.820 2100 ---- ---- ---- ---- 1.845 -.063 1.908 2125 ---- ---- ---- ---- 1.934 -.064 1.998 2150 ---- ---- ---- ---- 2.027 -.066 2.093 2175 ---- ---- ---- ---- 2.123 -.069 2.192 2200 ---- ---- ---- ---- 2.223 -.072 2.295 2225 ---- ---- ---- ---- 2.328 -.074 2.402 2250 ---- ---- ---- ---- 2.437 -.076 2.513 2275 ---- ---- ---- ---- 2.550 -.078 2.628 2300 ---- ---- ---- ---- 2.667 -.081 2.748 2325 ---- ---- ---- ---- 2.789 -.083 2.872 2350 ---- ---- ---- ---- 2.915 -.086 3.001 2375 ---- ---- ---- ---- 3.045 -.088 3.133 2400 ---- ---- ---- ---- 3.179 -.091 3.270 2425 ---- ---- ---- ---- 3.318 -.093 3.411 2450 ---- ---- ---- ---- 3.461 -.095 3.556 2475 ---- ---- ---- ---- 3.607 -.098 3.705 2500 ---- ---- ---- ---- 3.758 -.100 3.858 2525 ---- ---- ---- ---- 3.912 -.103 4.015 2550 ---- ---- ---- ---- 4.070 -.106 4.176 2575 ---- ---- ---- ---- 4.232 -.108 4.340 2600 ---- ---- ---- ---- 4.397 -.110 4.507 2625 ---- ---- ---- ---- 4.566 -.112 4.678 2650 ---- ---- ---- ---- 4.738 -.114 4.852 2675 ---- ---- ---- ---- 4.912 -.116 5.028 2700 ---- ---- ---- ---- 5.090 -.118 5.208 2725 ---- ---- ---- ---- 5.270 -.120 5.390 2750 ---- ---- ---- ---- 5.453 -.122 5.575 2775 ---- ---- ---- ---- 5.639 -.124 5.763 2800 ---- ---- ---- ---- 5.826 -.126 5.952 2825 ---- ---- ---- ---- 6.016 -.128 6.144 2850 ---- ---- ---- ---- 6.208 -.129 6.337 2875 ---- ---- ---- ---- 6.401 -.132 6.533 2900 ---- ---- ---- ---- 6.597 -.133 6.730 2925 ---- ---- ---- ---- 6.794 -.135 6.929 2950 ---- ---- ---- ---- 6.992 -.137 7.129 2975 ---- ---- ---- ---- 7.193 -.138 7.331 3000 ---- ---- ---- ---- 7.394 -.140 7.534 3025 ---- ---- ---- ---- 7.597 -.142 7.739 3050 ---- ---- ---- ---- 7.802 -.143 7.945 3075 ---- ---- ---- ---- 8.007 -.145 8.152 3100 ---- ---- ---- ---- 8.214 -.146 8.360 3125 ---- ---- ---- ---- 8.422 -.147 8.569 3150 ---- ---- ---- ---- 8.631 -.148 8.779 3175 ---- ---- ---- ---- 8.841 -.150 8.991 3200 ---- ---- ---- ---- 9.051 -.152 9.203 3225 ---- ---- ---- ---- 9.263 -.153 9.416 3250 ---- ---- ---- ---- 9.475 -.154 9.629 3275 ---- ---- ---- ---- 9.689 -.155 9.844 3300 ---- ---- ---- ---- 9.903 -.157 10.060 3325 ---- ---- ---- ---- 10.118 -.158 10.276 3350 ---- ---- ---- ---- 10.334 -.159 10.493 3375 ---- ---- ---- ---- 10.550 -.160 10.710 3400 ---- ---- ---- ---- 10.767 -.162 10.929 3425 ---- ---- ---- ---- 10.985 -.163 11.148 3450 ---- ---- ---- ---- 11.204 -.163 11.367 3475 ---- ---- ---- ---- 11.423 -.165 11.588 3500 ---- ---- ---- ---- 11.643 -.166 11.809 3525 ---- ---- ---- ---- 11.864 -.166 12.030 3550 ---- ---- ---- ---- 12.085 -.168 12.253 3575 ---- ---- ---- ---- 12.307 -.169 12.476 3600 ---- ---- ---- ---- 12.529 -.170 12.699 3625 ---- ---- ---- ---- 12.753 -.170 12.923 3650 ---- ---- ---- ---- 12.976 -.172 13.148 3675 ---- ---- ---- ---- 13.201 -.173 13.374 3700 ---- ---- ---- ---- 13.426 -.174 13.600 3725 ---- ---- ---- ---- 13.652 -.174 13.826 3750 ---- ---- ---- ---- 13.878 -.176 14.054 3775 ---- ---- ---- ---- 14.105 -.176 14.281 3800 ---- ---- ---- ---- 14.333 -.177 14.510 3825 ---- ---- ---- ---- 14.561 -.177 14.738 3850 ---- ---- ---- ---- 14.789 -.179 14.968 3875 ---- ---- ---- ---- 15.018 -.180 15.198 3900 ---- ---- ---- ---- 15.248 -.180 15.428 3925 ---- ---- ---- ---- 15.478 -.181 15.659 3950 ---- ---- ---- ---- 15.708 -.182 15.890 3975 ---- ---- ---- ---- 15.939 -.183 16.122 4000 ---- ---- ---- ---- 16.171 -.183 16.354 4025 ---- ---- ---- ---- 16.403 -.184 16.587 4050 ---- ---- ---- ---- 16.635 -.185 16.820 4075 ---- ---- ---- ---- 16.868 -.185 17.053 4100 ---- ---- ---- ---- 17.101 -.186 17.287 4125 ---- ---- ---- ---- 17.335 -.186 17.521 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .246 -.008 .254 950 ---- ---- ---- ---- .264 -.008 .272 975 ---- ---- ---- ---- .282 -.009 .291 1000 ---- ---- ---- ---- .300 -.010 .310 1025 ---- ---- ---- ---- .320 -.010 .330 1050 ---- ---- ---- ---- .339 -.011 .350 1075 ---- ---- ---- ---- .360 -.011 .371 1100 ---- ---- ---- ---- .381 -.011 .392 1125 ---- ---- ---- ---- .402 -.013 .415 1150 ---- ---- ---- ---- .424 -.013 .437 1175 ---- ---- ---- ---- .447 -.014 .461 1200 ---- ---- ---- ---- .470 -.015 .485 1225 ---- ---- ---- ---- .494 -.015 .509 1250 ---- ---- ---- ---- .518 -.016 .534 1275 ---- ---- ---- ---- .543 -.017 .560 1300 ---- ---- ---- ---- .568 -.018 .586 1325 ---- ---- ---- ---- .594 -.019 .613 1350 ---- ---- ---- ---- .621 -.019 .640 1375 ---- ---- ---- ---- .648 -.020 .668 1400 ---- ---- ---- ---- .675 -.022 .697 1425 ---- ---- ---- ---- .704 -.022 .726 1450 ---- ---- ---- ---- .732 -.024 .756 1475 ---- ---- ---- ---- .762 -.024 .786 1500 ---- ---- ---- ---- .792 -.025 .817 1525 ---- ---- ---- ---- .823 -.026 .849 1550 ---- ---- ---- ---- .855 -.027 .882 1575 ---- ---- ---- ---- .888 -.028 .916 1600 ---- ---- ---- ---- .922 -.029 .951 1625 ---- ---- ---- ---- .957 -.031 .988 1650 ---- ---- ---- ---- .994 -.033 1.027 1675 ---- ---- ---- ---- 1.033 -.034 1.067 1700 ---- ---- ---- ---- 1.074 -.035 1.109 1725 ---- ---- ---- ---- 1.117 -.036 1.153 1750 ---- ---- ---- ---- 1.163 -.037 1.200 1775 ---- ---- ---- ---- 1.211 -.039 1.250 1800 ---- ---- ---- ---- 1.261 -.041 1.302 1825 ---- ---- ---- ---- 1.315 -.042 1.357 1850 ---- ---- ---- ---- 1.371 -.044 1.415 1875 ---- ---- ---- ---- 1.430 -.045 1.475 1900 ---- ---- ---- ---- 1.492 -.047 1.539 1925 ---- ---- ---- ---- 1.556 -.050 1.606 1950 ---- ---- ---- ---- 1.624 -.052 1.676 1975 ---- ---- ---- ---- 1.695 -.053 1.748 2000 ---- ---- ---- ---- 1.769 -.056 1.825 2025 ---- ---- ---- ---- 1.847 -.057 1.904 2050 ---- ---- ---- ---- 1.927 -.059 1.986 2075 ---- ---- ---- ---- 2.011 -.061 2.072 2100 ---- ---- ---- ---- 2.099 -.063 2.162 2125 ---- ---- ---- ---- 2.190 -.065 2.255 2150 ---- ---- ---- ---- 2.285 -.067 2.352 2175 ---- ---- ---- ---- 2.383 -.070 2.453 2200 ---- ---- ---- ---- 2.486 -.072 2.558 2225 ---- ---- ---- ---- 2.592 -.074 2.666 2250 ---- ---- ---- ---- 2.703 -.076 2.779 2275 ---- ---- ---- ---- 2.818 -.078 2.896 2300 ---- ---- ---- ---- 2.937 -.081 3.018 2325 ---- ---- ---- ---- 3.060 -.083 3.143 2350 ---- ---- ---- ---- 3.187 -.086 3.273 2375 ---- ---- ---- ---- 3.319 -.088 3.407 2400 ---- ---- ---- ---- 3.455 -.090 3.545 2425 ---- ---- ---- ---- 3.594 -.093 3.687 2450 ---- ---- ---- ---- 3.738 -.095 3.833 2475 ---- ---- ---- ---- 3.886 -.096 3.982 2500 ---- ---- ---- ---- 4.037 -.099 4.136 2525 ---- ---- ---- ---- 4.192 -.101 4.293 2550 ---- ---- ---- ---- 4.351 -.103 4.454 2575 ---- ---- ---- ---- 4.513 -.106 4.619 2600 ---- ---- ---- ---- 4.679 -.108 4.787 2625 ---- ---- ---- ---- 4.848 -.110 4.958 2650 ---- ---- ---- ---- 5.020 -.112 5.132 2675 ---- ---- ---- ---- 5.195 -.114 5.309 2700 ---- ---- ---- ---- 5.373 -.115 5.488 2725 ---- ---- ---- ---- 5.553 -.118 5.671 2750 ---- ---- ---- ---- 5.736 -.120 5.856 2775 ---- ---- ---- ---- 5.921 -.122 6.043 2800 ---- ---- ---- ---- 6.109 -.123 6.232 2825 ---- ---- ---- ---- 6.299 -.124 6.423 2850 ---- ---- ---- ---- 6.490 -.127 6.617 2875 ---- ---- ---- ---- 6.683 -.128 6.811 2900 ---- ---- ---- ---- 6.878 -.130 7.008 2925 ---- ---- ---- ---- 7.075 -.131 7.206 2950 ---- ---- ---- ---- 7.273 -.133 7.406 2975 ---- ---- ---- ---- 7.473 -.134 7.607 3000 ---- ---- ---- ---- 7.674 -.136 7.810 3025 ---- ---- ---- ---- 7.876 -.138 8.014 3050 ---- ---- ---- ---- 8.080 -.139 8.219 3075 ---- ---- ---- ---- 8.285 -.140 8.425 3100 ---- ---- ---- ---- 8.490 -.142 8.632 3125 ---- ---- ---- ---- 8.697 -.144 8.841 3150 ---- ---- ---- ---- 8.905 -.145 9.050 3175 ---- ---- ---- ---- 9.114 -.146 9.260 3200 ---- ---- ---- ---- 9.323 -.148 9.471 3225 ---- ---- ---- ---- 9.534 -.149 9.683 3250 ---- ---- ---- ---- 9.745 -.150 9.895 3275 ---- ---- ---- ---- 9.957 -.152 10.109 3300 ---- ---- ---- ---- 10.170 -.153 10.323 3325 ---- ---- ---- ---- 10.384 -.154 10.538 3350 ---- ---- ---- ---- 10.598 -.155 10.753 3375 ---- ---- ---- ---- 10.813 -.156 10.969 3400 ---- ---- ---- ---- 11.029 -.157 11.186 3425 ---- ---- ---- ---- 11.245 -.159 11.404 3450 ---- ---- ---- ---- 11.462 -.160 11.622 3475 ---- ---- ---- ---- 11.680 -.160 11.840 3500 ---- ---- ---- ---- 11.898 -.162 12.060 3525 ---- ---- ---- ---- 12.117 -.163 12.280 3550 ---- ---- ---- ---- 12.337 -.163 12.500 3575 ---- ---- ---- ---- 12.557 -.165 12.722 3600 ---- ---- ---- ---- 12.778 -.166 12.944 3625 ---- ---- ---- ---- 12.999 -.167 13.166 3650 ---- ---- ---- ---- 13.222 -.167 13.389 3675 ---- ---- ---- ---- 13.444 -.169 13.613 3700 ---- ---- ---- ---- 13.668 -.169 13.837 3725 ---- ---- ---- ---- 13.892 -.170 14.062 3750 ---- ---- ---- ---- 14.116 -.172 14.288 3775 ---- ---- ---- ---- 14.342 -.172 14.514 3800 ---- ---- ---- ---- 14.567 -.173 14.740 3825 ---- ---- ---- ---- 14.794 -.174 14.968 3850 ---- ---- ---- ---- 15.021 -.174 15.195 3875 ---- ---- ---- ---- 15.248 -.175 15.423 3900 ---- ---- ---- ---- 15.476 -.176 15.652 3925 ---- ---- ---- ---- 15.704 -.177 15.881 3950 ---- ---- ---- ---- 15.933 -.178 16.111 3975 ---- ---- ---- ---- 16.163 -.178 16.341 4000 ---- ---- ---- ---- 16.392 -.180 16.572 4025 ---- ---- ---- ---- 16.623 -.180 16.803 4050 ---- ---- ---- ---- 16.853 -.181 17.034 4075 ---- ---- ---- ---- 17.084 -.182 17.266 4100 ---- ---- ---- ---- 17.316 -.182 17.498 4125 ---- ---- ---- ---- 17.548 -.183 17.731 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .504 -.012 .516 1050 ---- ---- ---- ---- .530 -.013 .543 1075 ---- ---- ---- ---- .557 -.013 .570 1100 ---- ---- ---- ---- .584 -.014 .598 1125 ---- ---- ---- ---- .611 -.015 .626 1150 ---- ---- ---- ---- .639 -.016 .655 1175 ---- ---- ---- ---- .668 -.017 .685 1200 ---- ---- ---- ---- .697 -.017 .714 1225 ---- ---- ---- ---- .726 -.018 .744 1250 ---- ---- ---- ---- .756 -.019 .775 1275 ---- ---- ---- ---- .786 -.020 .806 1300 ---- ---- ---- ---- .817 -.021 .838 1325 ---- ---- ---- ---- .848 -.022 .870 1350 ---- ---- ---- ---- .880 -.022 .902 1375 ---- ---- ---- ---- .912 -.023 .935 1400 ---- ---- ---- ---- .944 -.024 .968 1425 ---- ---- ---- ---- .977 -.025 1.002 1450 ---- ---- ---- ---- 1.010 -.026 1.036 1475 ---- ---- ---- ---- 1.044 -.027 1.071 1500 ---- ---- ---- ---- 1.078 -.028 1.106 1525 ---- ---- ---- ---- 1.112 -.029 1.141 1550 ---- ---- ---- ---- 1.147 -.030 1.177 1575 ---- ---- ---- ---- 1.183 -.030 1.213 1600 ---- ---- ---- ---- 1.218 -.032 1.250 1625 ---- ---- ---- ---- 1.255 -.033 1.288 1650 ---- ---- ---- ---- 1.292 -.035 1.327 1675 ---- ---- ---- ---- 1.331 -.035 1.366 1700 ---- ---- ---- ---- 1.370 -.037 1.407 1725 ---- ---- ---- ---- 1.411 -.038 1.449 1750 ---- ---- ---- ---- 1.454 -.039 1.493 1775 ---- ---- ---- ---- 1.498 -.041 1.539 1800 ---- ---- ---- ---- 1.545 -.042 1.587 1825 ---- ---- ---- ---- 1.594 -.043 1.637 1850 ---- ---- ---- ---- 1.645 -.045 1.690 1875 ---- ---- ---- ---- 1.700 -.045 1.745 1900 ---- ---- ---- ---- 1.756 -.048 1.804 1925 ---- ---- ---- ---- 1.816 -.049 1.865 1950 ---- ---- ---- ---- 1.879 -.050 1.929 1975 ---- ---- ---- ---- 1.944 -.052 1.996 2000 ---- ---- ---- ---- 2.012 -.054 2.066 2025 ---- ---- ---- ---- 2.084 -.055 2.139 2050 ---- ---- ---- ---- 2.158 -.057 2.215 2075 ---- ---- ---- ---- 2.236 -.059 2.295 2100 ---- ---- ---- ---- 2.316 -.061 2.377 2125 ---- ---- ---- ---- 2.400 -.063 2.463 2150 ---- ---- ---- ---- 2.487 -.064 2.551 2175 ---- ---- ---- ---- 2.577 -.066 2.643 2200 ---- ---- ---- ---- 2.670 -.069 2.739 2225 ---- ---- ---- ---- 2.767 -.071 2.838 2250 ---- ---- ---- ---- 2.868 -.073 2.941 2275 ---- ---- ---- ---- 2.973 -.074 3.047 2300 ---- ---- ---- ---- 3.081 -.076 3.157 2325 ---- ---- ---- ---- 3.193 -.079 3.272 2350 ---- ---- ---- ---- 3.309 -.081 3.390 2375 ---- ---- ---- ---- 3.429 -.083 3.512 2400 ---- ---- ---- ---- 3.554 -.084 3.638 2425 ---- ---- ---- ---- 3.682 -.087 3.769 2450 ---- ---- ---- ---- 3.815 -.089 3.904 2475 ---- ---- ---- ---- 3.952 -.090 4.042 2500 ---- ---- ---- ---- 4.092 -.093 4.185 2525 ---- ---- ---- ---- 4.237 -.095 4.332 2550 ---- ---- ---- ---- 4.385 -.097 4.482 2575 ---- ---- ---- ---- 4.537 -.099 4.636 2600 ---- ---- ---- ---- 4.693 -.101 4.794 2625 ---- ---- ---- ---- 4.853 -.103 4.956 2650 ---- ---- ---- ---- 5.016 -.104 5.120 2675 ---- ---- ---- ---- 5.182 -.107 5.289 2700 ---- ---- ---- ---- 5.352 -.108 5.460 2725 ---- ---- ---- ---- 5.524 -.111 5.635 2750 ---- ---- ---- ---- 5.700 -.112 5.812 2775 ---- ---- ---- ---- 5.879 -.114 5.993 2800 ---- ---- ---- ---- 6.060 -.116 6.176 2825 ---- ---- ---- ---- 6.244 -.117 6.361 2850 ---- ---- ---- ---- 6.430 -.119 6.549 2875 ---- ---- ---- ---- 6.618 -.121 6.739 2900 ---- ---- ---- ---- 6.809 -.122 6.931 2925 ---- ---- ---- ---- 7.001 -.124 7.125 2950 ---- ---- ---- ---- 7.195 -.126 7.321 2975 ---- ---- ---- ---- 7.391 -.127 7.518 3000 ---- ---- ---- ---- 7.588 -.129 7.717 3025 ---- ---- ---- ---- 7.787 -.130 7.917 3050 ---- ---- ---- ---- 7.987 -.132 8.119 3075 ---- ---- ---- ---- 8.189 -.133 8.322 3100 ---- ---- ---- ---- 8.392 -.134 8.526 3125 ---- ---- ---- ---- 8.596 -.136 8.732 3150 ---- ---- ---- ---- 8.801 -.137 8.938 3175 ---- ---- ---- ---- 9.007 -.139 9.146 3200 ---- ---- ---- ---- 9.214 -.140 9.354 3225 ---- ---- ---- ---- 9.422 -.142 9.564 3250 ---- ---- ---- ---- 9.631 -.143 9.774 3275 ---- ---- ---- ---- 9.841 -.144 9.985 3300 ---- ---- ---- ---- 10.051 -.145 10.196 3325 ---- ---- ---- ---- 10.262 -.147 10.409 3350 ---- ---- ---- ---- 10.474 -.148 10.622 3375 ---- ---- ---- ---- 10.687 -.149 10.836 3400 ---- ---- ---- ---- 10.900 -.150 11.050 3425 ---- ---- ---- ---- 11.114 -.151 11.265 3450 ---- ---- ---- ---- 11.329 -.152 11.481 3475 ---- ---- ---- ---- 11.544 -.153 11.697 3500 ---- ---- ---- ---- 11.760 -.154 11.914 3525 ---- ---- ---- ---- 11.976 -.155 12.131 3550 ---- ---- ---- ---- 12.193 -.156 12.349 3575 ---- ---- ---- ---- 12.410 -.158 12.568 3600 ---- ---- ---- ---- 12.628 -.159 12.787 3625 ---- ---- ---- ---- 12.847 -.159 13.006 3650 ---- ---- ---- ---- 13.066 -.161 13.227 3675 ---- ---- ---- ---- 13.286 -.161 13.447 3700 ---- ---- ---- ---- 13.506 -.163 13.669 3725 ---- ---- ---- ---- 13.727 -.163 13.890 3750 ---- ---- ---- ---- 13.949 -.164 14.113 3775 ---- ---- ---- ---- 14.171 -.165 14.336 3800 ---- ---- ---- ---- 14.393 -.167 14.560 3825 ---- ---- ---- ---- 14.617 -.167 14.784 3850 ---- ---- ---- ---- 14.841 -.168 15.009 3875 ---- ---- ---- ---- 15.065 -.169 15.234 3900 ---- ---- ---- ---- 15.290 -.170 15.460 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .621 -.014 .635 1050 ---- ---- ---- ---- .651 -.015 .666 1075 ---- ---- ---- ---- .681 -.015 .696 1100 ---- ---- ---- ---- .711 -.016 .727 1125 ---- ---- ---- ---- .742 -.017 .759 1150 ---- ---- ---- ---- .773 -.018 .791 1175 ---- ---- ---- ---- .805 -.018 .823 1200 ---- ---- ---- ---- .837 -.019 .856 1225 ---- ---- ---- ---- .870 -.019 .889 1250 ---- ---- ---- ---- .902 -.021 .923 1275 ---- ---- ---- ---- .935 -.022 .957 1300 ---- ---- ---- ---- .969 -.022 .991 1325 ---- ---- ---- ---- 1.003 -.023 1.026 1350 ---- ---- ---- ---- 1.037 -.024 1.061 1375 ---- ---- ---- ---- 1.071 -.025 1.096 1400 ---- ---- ---- ---- 1.106 -.026 1.132 1425 ---- ---- ---- ---- 1.141 -.027 1.168 1450 ---- ---- ---- ---- 1.177 -.028 1.205 1475 ---- ---- ---- ---- 1.213 -.028 1.241 1500 ---- ---- ---- ---- 1.249 -.029 1.278 1525 ---- ---- ---- ---- 1.285 -.031 1.316 1550 ---- ---- ---- ---- 1.322 -.032 1.354 1575 ---- ---- ---- ---- 1.359 -.033 1.392 1600 ---- ---- ---- ---- 1.397 -.033 1.430 1625 ---- ---- ---- ---- 1.435 -.035 1.470 1650 ---- ---- ---- ---- 1.474 -.036 1.510 1675 ---- ---- ---- ---- 1.514 -.037 1.551 1700 ---- ---- ---- ---- 1.555 -.038 1.593 1725 ---- ---- ---- ---- 1.597 -.040 1.637 1750 ---- ---- ---- ---- 1.641 -.041 1.682 1775 ---- ---- ---- ---- 1.687 -.042 1.729 1800 ---- ---- ---- ---- 1.735 -.043 1.778 1825 ---- ---- ---- ---- 1.785 -.045 1.830 1850 ---- ---- ---- ---- 1.838 -.046 1.884 1875 ---- ---- ---- ---- 1.894 -.047 1.941 1900 ---- ---- ---- ---- 1.952 -.049 2.001 1925 ---- ---- ---- ---- 2.013 -.051 2.064 1950 ---- ---- ---- ---- 2.077 -.052 2.129 1975 ---- ---- ---- ---- 2.144 -.054 2.198 2000 ---- ---- ---- ---- 2.214 -.055 2.269 2025 ---- ---- ---- ---- 2.287 -.056 2.343 2050 ---- ---- ---- ---- 2.362 -.059 2.421 2075 ---- ---- ---- ---- 2.441 -.060 2.501 2100 ---- ---- ---- ---- 2.523 -.062 2.585 2125 ---- ---- ---- ---- 2.608 -.064 2.672 2150 ---- ---- ---- ---- 2.696 -.066 2.762 2175 ---- ---- ---- ---- 2.787 -.068 2.855 2200 ---- ---- ---- ---- 2.882 -.069 2.951 2225 ---- ---- ---- ---- 2.980 -.071 3.051 2250 ---- ---- ---- ---- 3.082 -.073 3.155 2275 ---- ---- ---- ---- 3.187 -.075 3.262 2300 ---- ---- ---- ---- 3.297 -.076 3.373 2325 ---- ---- ---- ---- 3.410 -.079 3.489 2350 ---- ---- ---- ---- 3.527 -.081 3.608 2375 ---- ---- ---- ---- 3.648 -.083 3.731 2400 ---- ---- ---- ---- 3.773 -.085 3.858 2425 ---- ---- ---- ---- 3.903 -.086 3.989 2450 ---- ---- ---- ---- 4.036 -.089 4.125 2475 ---- ---- ---- ---- 4.173 -.091 4.264 2500 ---- ---- ---- ---- 4.315 -.092 4.407 2525 ---- ---- ---- ---- 4.460 -.095 4.555 2550 ---- ---- ---- ---- 4.609 -.097 4.706 2575 ---- ---- ---- ---- 4.762 -.098 4.860 2600 ---- ---- ---- ---- 4.919 -.100 5.019 2625 ---- ---- ---- ---- 5.079 -.102 5.181 2650 ---- ---- ---- ---- 5.242 -.104 5.346 2675 ---- ---- ---- ---- 5.409 -.106 5.515 2700 ---- ---- ---- ---- 5.580 -.107 5.687 2725 ---- ---- ---- ---- 5.753 -.110 5.863 2750 ---- ---- ---- ---- 5.929 -.112 6.041 2775 ---- ---- ---- ---- 6.109 -.113 6.222 2800 ---- ---- ---- ---- 6.290 -.115 6.405 2825 ---- ---- ---- ---- 6.475 -.116 6.591 2850 ---- ---- ---- ---- 6.661 -.118 6.779 2875 ---- ---- ---- ---- 6.850 -.120 6.970 2900 ---- ---- ---- ---- 7.041 -.121 7.162 2925 ---- ---- ---- ---- 7.234 -.123 7.357 2950 ---- ---- ---- ---- 7.428 -.125 7.553 2975 ---- ---- ---- ---- 7.625 -.125 7.750 3000 ---- ---- ---- ---- 7.822 -.128 7.950 3025 ---- ---- ---- ---- 8.021 -.129 8.150 3050 ---- ---- ---- ---- 8.222 -.130 8.352 3075 ---- ---- ---- ---- 8.424 -.132 8.556 3100 ---- ---- ---- ---- 8.627 -.133 8.760 3125 ---- ---- ---- ---- 8.831 -.135 8.966 3150 ---- ---- ---- ---- 9.036 -.136 9.172 3175 ---- ---- ---- ---- 9.243 -.137 9.380 3200 ---- ---- ---- ---- 9.450 -.138 9.588 3225 ---- ---- ---- ---- 9.658 -.140 9.798 3250 ---- ---- ---- ---- 9.867 -.141 10.008 3275 ---- ---- ---- ---- 10.077 -.142 10.219 3300 ---- ---- ---- ---- 10.287 -.143 10.430 3325 ---- ---- ---- ---- 10.498 -.145 10.643 3350 ---- ---- ---- ---- 10.710 -.146 10.856 3375 ---- ---- ---- ---- 10.922 -.147 11.069 3400 ---- ---- ---- ---- 11.136 -.148 11.284 3425 ---- ---- ---- ---- 11.349 -.150 11.499 3450 ---- ---- ---- ---- 11.564 -.150 11.714 3475 ---- ---- ---- ---- 11.778 -.152 11.930 3500 ---- ---- ---- ---- 11.994 -.152 12.146 3525 ---- ---- ---- ---- 12.210 -.154 12.364 3550 ---- ---- ---- ---- 12.426 -.155 12.581 3575 ---- ---- ---- ---- 12.643 -.156 12.799 3600 ---- ---- ---- ---- 12.861 -.157 13.018 3625 ---- ---- ---- ---- 13.079 -.158 13.237 3650 ---- ---- ---- ---- 13.298 -.159 13.457 3675 ---- ---- ---- ---- 13.517 -.160 13.677 3700 ---- ---- ---- ---- 13.737 -.161 13.898 3725 ---- ---- ---- ---- 13.957 -.162 14.119 3750 ---- ---- ---- ---- 14.179 -.162 14.341 3775 ---- ---- ---- ---- 14.400 -.164 14.564 3800 ---- ---- ---- ---- 14.623 -.164 14.787 3825 ---- ---- ---- ---- 14.845 -.166 15.011 3850 ---- ---- ---- ---- 15.069 -.166 15.235 3875 ---- ---- ---- ---- 15.293 -.167 15.460 3900 ---- ---- ---- ---- 15.517 -.168 15.685 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .786 -.016 .802 1050 ---- ---- ---- ---- .820 -.017 .837 1075 ---- ---- ---- ---- .854 -.018 .872 1100 ---- ---- ---- ---- .889 -.018 .907 1125 ---- ---- ---- ---- .924 -.019 .943 1150 ---- ---- ---- ---- .959 -.020 .979 1175 ---- ---- ---- ---- .995 -.020 1.015 1200 ---- ---- ---- ---- 1.030 -.022 1.052 1225 ---- ---- ---- ---- 1.066 -.023 1.089 1250 ---- ---- ---- ---- 1.103 -.023 1.126 1275 ---- ---- ---- ---- 1.139 -.024 1.163 1300 ---- ---- ---- ---- 1.176 -.025 1.201 1325 ---- ---- ---- ---- 1.213 -.026 1.239 1350 ---- ---- ---- ---- 1.250 -.027 1.277 1375 ---- ---- ---- ---- 1.288 -.027 1.315 1400 ---- ---- ---- ---- 1.326 -.028 1.354 1425 ---- ---- ---- ---- 1.363 -.030 1.393 1450 ---- ---- ---- ---- 1.402 -.030 1.432 1475 ---- ---- ---- ---- 1.440 -.031 1.471 1500 ---- ---- ---- ---- 1.478 -.033 1.511 1525 ---- ---- ---- ---- 1.517 -.033 1.550 1550 ---- ---- ---- ---- 1.556 -.034 1.590 1575 ---- ---- ---- ---- 1.595 -.035 1.630 1600 ---- ---- ---- ---- 1.635 -.036 1.671 1625 ---- ---- ---- ---- 1.675 -.037 1.712 1650 ---- ---- ---- ---- 1.715 -.039 1.754 1675 ---- ---- ---- ---- 1.757 -.040 1.797 1700 ---- ---- ---- ---- 1.800 -.040 1.840 1725 ---- ---- ---- ---- 1.844 -.042 1.886 1750 ---- ---- ---- ---- 1.889 -.044 1.933 1775 ---- ---- ---- ---- 1.937 -.044 1.981 1800 ---- ---- ---- ---- 1.986 -.046 2.032 1825 ---- ---- ---- ---- 2.038 -.047 2.085 1850 ---- ---- ---- ---- 2.093 -.048 2.141 1875 ---- ---- ---- ---- 2.150 -.050 2.200 1900 ---- ---- ---- ---- 2.210 -.051 2.261 1925 ---- ---- ---- ---- 2.273 -.052 2.325 1950 ---- ---- ---- ---- 2.339 -.054 2.393 1975 ---- ---- ---- ---- 2.407 -.056 2.463 2000 ---- ---- ---- ---- 2.479 -.057 2.536 2025 ---- ---- ---- ---- 2.553 -.059 2.612 2050 ---- ---- ---- ---- 2.630 -.061 2.691 2075 ---- ---- ---- ---- 2.711 -.062 2.773 2100 ---- ---- ---- ---- 2.794 -.064 2.858 2125 ---- ---- ---- ---- 2.881 -.065 2.946 2150 ---- ---- ---- ---- 2.970 -.067 3.037 2175 ---- ---- ---- ---- 3.063 -.069 3.132 2200 ---- ---- ---- ---- 3.159 -.071 3.230 2225 ---- ---- ---- ---- 3.259 -.072 3.331 2250 ---- ---- ---- ---- 3.362 -.074 3.436 2275 ---- ---- ---- ---- 3.469 -.076 3.545 2300 ---- ---- ---- ---- 3.579 -.078 3.657 2325 ---- ---- ---- ---- 3.694 -.079 3.773 2350 ---- ---- ---- ---- 3.812 -.082 3.894 2375 ---- ---- ---- ---- 3.934 -.084 4.018 2400 ---- ---- ---- ---- 4.061 -.085 4.146 2425 ---- ---- ---- ---- 4.191 -.088 4.279 2450 ---- ---- ---- ---- 4.326 -.089 4.415 2475 ---- ---- ---- ---- 4.464 -.092 4.556 2500 ---- ---- ---- ---- 4.607 -.093 4.700 2525 ---- ---- ---- ---- 4.754 -.095 4.849 2550 ---- ---- ---- ---- 4.904 -.097 5.001 2575 ---- ---- ---- ---- 5.058 -.099 5.157 2600 ---- ---- ---- ---- 5.216 -.100 5.316 2625 ---- ---- ---- ---- 5.377 -.102 5.479 2650 ---- ---- ---- ---- 5.542 -.104 5.646 2675 ---- ---- ---- ---- 5.710 -.106 5.816 2700 ---- ---- ---- ---- 5.881 -.108 5.989 2725 ---- ---- ---- ---- 6.056 -.109 6.165 2750 ---- ---- ---- ---- 6.233 -.111 6.344 2775 ---- ---- ---- ---- 6.413 -.113 6.526 2800 ---- ---- ---- ---- 6.596 -.115 6.711 2825 ---- ---- ---- ---- 6.782 -.116 6.898 2850 ---- ---- ---- ---- 6.970 -.117 7.087 2875 ---- ---- ---- ---- 7.159 -.120 7.279 2900 ---- ---- ---- ---- 7.351 -.121 7.472 2925 ---- ---- ---- ---- 7.545 -.123 7.668 2950 ---- ---- ---- ---- 7.741 -.124 7.865 2975 ---- ---- ---- ---- 7.938 -.125 8.063 3000 ---- ---- ---- ---- 8.136 -.127 8.263 3025 ---- ---- ---- ---- 8.336 -.129 8.465 3050 ---- ---- ---- ---- 8.538 -.129 8.667 3075 ---- ---- ---- ---- 8.740 -.131 8.871 3100 ---- ---- ---- ---- 8.944 -.133 9.077 3125 ---- ---- ---- ---- 9.149 -.134 9.283 3150 ---- ---- ---- ---- 9.355 -.135 9.490 3175 ---- ---- ---- ---- 9.562 -.136 9.698 3200 ---- ---- ---- ---- 9.770 -.138 9.908 3225 ---- ---- ---- ---- 9.978 -.139 10.117 3250 ---- ---- ---- ---- 10.187 -.141 10.328 3275 ---- ---- ---- ---- 10.398 -.141 10.539 3300 ---- ---- ---- ---- 10.608 -.143 10.751 3325 ---- ---- ---- ---- 10.820 -.144 10.964 3350 ---- ---- ---- ---- 11.032 -.145 11.177 3375 ---- ---- ---- ---- 11.245 -.146 11.391 3400 ---- ---- ---- ---- 11.458 -.148 11.606 3425 ---- ---- ---- ---- 11.672 -.149 11.821 3450 ---- ---- ---- ---- 11.886 -.150 12.036 3475 ---- ---- ---- ---- 12.101 -.151 12.252 3500 ---- ---- ---- ---- 12.317 -.152 12.469 3525 ---- ---- ---- ---- 12.533 -.153 12.686 3550 ---- ---- ---- ---- 12.749 -.154 12.903 3575 ---- ---- ---- ---- 12.966 -.155 13.121 3600 ---- ---- ---- ---- 13.184 -.156 13.340 3625 ---- ---- ---- ---- 13.402 -.157 13.559 3650 ---- ---- ---- ---- 13.620 -.159 13.779 3675 ---- ---- ---- ---- 13.839 -.160 13.999 3700 ---- ---- ---- ---- 14.059 -.161 14.220 3725 ---- ---- ---- ---- 14.279 -.162 14.441 3750 ---- ---- ---- ---- 14.500 -.163 14.663 3775 ---- ---- ---- ---- 14.722 -.163 14.885 3800 ---- ---- ---- ---- 14.944 -.164 15.108 3825 ---- ---- ---- ---- 15.167 -.165 15.332 3850 ---- ---- ---- ---- 15.390 -.166 15.556 3875 ---- ---- ---- ---- 15.614 -.167 15.781 3900 ---- ---- ---- ---- 15.838 -.168 16.006 3925 ---- ---- ---- ---- 16.063 -.169 16.232 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.348 -.027 1.375 1325 ---- ---- ---- ---- 1.388 -.027 1.415 1350 ---- ---- ---- ---- 1.428 -.028 1.456 1375 ---- ---- ---- ---- 1.468 -.029 1.497 1400 ---- ---- ---- ---- 1.508 -.030 1.538 1425 ---- ---- ---- ---- 1.548 -.031 1.579 1450 ---- ---- ---- ---- 1.588 -.033 1.621 1475 ---- ---- ---- ---- 1.629 -.033 1.662 1500 ---- ---- ---- ---- 1.670 -.034 1.704 1525 ---- ---- ---- ---- 1.710 -.035 1.745 1550 ---- ---- ---- ---- 1.751 -.036 1.787 1575 ---- ---- ---- ---- 1.792 -.037 1.829 1600 ---- ---- ---- ---- 1.833 -.039 1.872 1625 ---- ---- ---- ---- 1.875 -.039 1.914 1650 ---- ---- ---- ---- 1.917 -.040 1.957 1675 ---- ---- ---- ---- 1.959 -.042 2.001 1700 ---- ---- ---- ---- 2.002 -.043 2.045 1725 ---- ---- ---- ---- 2.047 -.044 2.091 1750 ---- ---- ---- ---- 2.093 -.045 2.138 1775 ---- ---- ---- ---- 2.140 -.046 2.186 1800 ---- ---- ---- ---- 2.189 -.048 2.237 1825 ---- ---- ---- ---- 2.241 -.048 2.289 1850 ---- ---- ---- ---- 2.295 -.050 2.345 1875 ---- ---- ---- ---- 2.351 -.051 2.402 1900 ---- ---- ---- ---- 2.410 -.053 2.463 1925 ---- ---- ---- ---- 2.472 -.055 2.527 1950 ---- ---- ---- ---- 2.537 -.056 2.593 1975 ---- ---- ---- ---- 2.605 -.057 2.662 2000 ---- ---- ---- ---- 2.676 -.058 2.734 2025 ---- ---- ---- ---- 2.750 -.060 2.810 2050 ---- ---- ---- ---- 2.826 -.062 2.888 2075 ---- ---- ---- ---- 2.906 -.063 2.969 2100 ---- ---- ---- ---- 2.989 -.065 3.054 2125 ---- ---- ---- ---- 3.075 -.066 3.141 2150 ---- ---- ---- ---- 3.163 -.068 3.231 2175 ---- ---- ---- ---- 3.255 -.070 3.325 2200 ---- ---- ---- ---- 3.350 -.072 3.422 2225 ---- ---- ---- ---- 3.449 -.073 3.522 2250 ---- ---- ---- ---- 3.550 -.075 3.625 2275 ---- ---- ---- ---- 3.656 -.077 3.733 2300 ---- ---- ---- ---- 3.765 -.078 3.843 2325 ---- ---- ---- ---- 3.878 -.080 3.958 2350 ---- ---- ---- ---- 3.994 -.083 4.077 2375 ---- ---- ---- ---- 4.115 -.084 4.199 2400 ---- ---- ---- ---- 4.239 -.086 4.325 2425 ---- ---- ---- ---- 4.368 -.088 4.456 2450 ---- ---- ---- ---- 4.501 -.090 4.591 2475 ---- ---- ---- ---- 4.638 -.092 4.730 2500 ---- ---- ---- ---- 4.779 -.093 4.872 2525 ---- ---- ---- ---- 4.924 -.095 5.019 2550 ---- ---- ---- ---- 5.073 -.097 5.170 2575 ---- ---- ---- ---- 5.225 -.099 5.324 2600 ---- ---- ---- ---- 5.381 -.101 5.482 2625 ---- ---- ---- ---- 5.541 -.103 5.644 2650 ---- ---- ---- ---- 5.705 -.104 5.809 2675 ---- ---- ---- ---- 5.872 -.106 5.978 2700 ---- ---- ---- ---- 6.042 -.108 6.150 2725 ---- ---- ---- ---- 6.216 -.109 6.325 2750 ---- ---- ---- ---- 6.392 -.112 6.504 2775 ---- ---- ---- ---- 6.572 -.113 6.685 2800 ---- ---- ---- ---- 6.754 -.115 6.869 2825 ---- ---- ---- ---- 6.940 -.116 7.056 2850 ---- ---- ---- ---- 7.127 -.118 7.245 2875 ---- ---- ---- ---- 7.317 -.119 7.436 2900 ---- ---- ---- ---- 7.509 -.120 7.629 2925 ---- ---- ---- ---- 7.702 -.123 7.825 2950 ---- ---- ---- ---- 7.898 -.124 8.022 2975 ---- ---- ---- ---- 8.095 -.126 8.221 3000 ---- ---- ---- ---- 8.294 -.127 8.421 3025 ---- ---- ---- ---- 8.495 -.128 8.623 3050 ---- ---- ---- ---- 8.696 -.130 8.826 3075 ---- ---- ---- ---- 8.899 -.131 9.030 3100 ---- ---- ---- ---- 9.104 -.132 9.236 3125 ---- ---- ---- ---- 9.309 -.134 9.443 3150 ---- ---- ---- ---- 9.515 -.136 9.651 3175 ---- ---- ---- ---- 9.723 -.136 9.859 3200 ---- ---- ---- ---- 9.931 -.138 10.069 3225 ---- ---- ---- ---- 10.140 -.139 10.279 3250 ---- ---- ---- ---- 10.350 -.141 10.491 3275 ---- ---- ---- ---- 10.561 -.142 10.703 3300 ---- ---- ---- ---- 10.772 -.143 10.915 3325 ---- ---- ---- ---- 10.984 -.144 11.128 3350 ---- ---- ---- ---- 11.197 -.145 11.342 3375 ---- ---- ---- ---- 11.410 -.146 11.556 3400 ---- ---- ---- ---- 11.624 -.147 11.771 3425 ---- ---- ---- ---- 11.838 -.149 11.987 3450 ---- ---- ---- ---- 12.053 -.150 12.203 3475 ---- ---- ---- ---- 12.269 -.150 12.419 3500 ---- ---- ---- ---- 12.484 -.152 12.636 3525 ---- ---- ---- ---- 12.701 -.153 12.854 3550 ---- ---- ---- ---- 12.918 -.154 13.072 3575 ---- ---- ---- ---- 13.135 -.155 13.290 3600 ---- ---- ---- ---- 13.353 -.156 13.509 3625 ---- ---- ---- ---- 13.571 -.157 13.728 3650 ---- ---- ---- ---- 13.790 -.158 13.948 3675 ---- ---- ---- ---- 14.009 -.159 14.168 3700 ---- ---- ---- ---- 14.229 -.160 14.389 3725 ---- ---- ---- ---- 14.449 -.161 14.610 3750 ---- ---- ---- ---- 14.670 -.162 14.832 3775 ---- ---- ---- ---- 14.892 -.163 15.055 3800 ---- ---- ---- ---- 15.114 -.164 15.278 3825 ---- ---- ---- ---- 15.336 -.166 15.502 3850 ---- ---- ---- ---- 15.560 -.166 15.726 3875 ---- ---- ---- ---- 15.783 -.167 15.950 3900 ---- ---- ---- ---- 16.008 -.168 16.176 3925 ---- ---- ---- ---- 16.233 -.168 16.401 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1750 ---- 5.499B 5.121A 5.121A 5.520 +.222 5.298 1775 ---- 5.241B 4.871A 4.871A 5.270 +.222 5.048 1800 ---- 4.999B 4.621A 4.621A 5.020 +.222 4.798 1825 ---- 4.749B 4.371A 4.371A 4.770 +.222 4.548 1850 ---- 4.499B 4.121A 4.121A 4.520 +.222 4.298 1875 ---- 4.249B 3.871A 3.871A 4.270 +.222 4.048 1900 ---- 3.999B 3.621A 3.621A 4.020 +.222 3.798 1925 ---- 3.749B 3.371A 3.371A 3.770 +.222 3.548 1950 ---- 3.499B 3.121A 3.121A 3.520 +.222 3.298 1975 ---- 3.249B 2.871A 2.871A 3.270 +.222 3.048 2000 ---- 2.999B 2.621A 2.621A 3.020 +.222 2.798 2025 ---- 2.749B 2.372A 2.372A 2.770 +.221 2.549 2050 ---- 2.500B 2.124A 2.124A 2.521 +.220 2.301 2075 ---- 2.251B 1.877A 1.877A 2.272 +.219 2.053 2100 ---- 2.004B 1.631A 1.631A 2.024 +.217 1.807 1 2125 ---- 1.755B 1.320A 1.320A 1.777 +.215 1.562 2150 ---- 1.509B 1.084A 1.084A 1.531 +.209 1.322 2155 ---- 1.460B 1.105A 1.105A 1.482 +.208 1.274 2160 ---- 1.403B 1.059A 1.059A 1.434 +.207 1.227 2165 ---- 1.363B 1.014A 1.014A 1.385 +.206 1.179 2170 ---- 1.306B .960A .960A 1.337 +.204 1.133 2175 ---- 1.308B .860A .860A 1.289 +.203 1.086 1 1 2180 ---- 1.209B .870A .870A 1.240 +.200 1.040 2185 ---- 1.170B .831A .831A 1.193 +.198 .995 2190 ---- 1.123B .786A .786A 1.145 +.195 .950 2195 ---- 1.067B .745A .745A 1.098 +.193 .905 2200 ---- 1.068B .653A .653A 1.051 +.190 .861 1 1 2205 ---- .950B .691A .691A 1.004 +.185 .819 2210 ---- .904B .653A .653A .958 +.182 .776 3 2215 ---- .858B .616A .616A .912 +.177 .735 1 2220 ---- .832B .581A .581A .867 +.172 .695 2 2225 ---- .838B .471A .471A .823 +.168 .655 2 2230 ---- .741B .456A .456A .779 +.162 .617 2235 ---- .744B .426A .426A .736 +.156 .580 2240 ---- .702B .380A .380A .694 +.151 .543 2245 ---- .661B .352A .352A .653 +.145 .508 2250 .390 .627B .325A .348A .613 +.138 1 .475 1 2255 ---- .581B .299A .299A .575 +.133 .442 2260 ---- .541B .275A .275A .537 +.126 .411 2265 ---- .504B .252A .252A .501 +.120 1 .381 2270 .330 .468B .230A .468B .466 +.114 4 .352 2275 ---- .441B .210A .210A .432 +.107 .325 1 2280 ---- .400B .192A .192A .400 +.101 .299 2285 .207 .370B .174A .204A .369 +.095 6 .274 12 8 2290 ---- .346B .159A .159A .340 +.089 .251 1 1 2295 ---- .318B .142A .142A .311 +.082 .229 2300 .172 .291B .129A .249A .284 +.075 16 .209 7 2305 ---- .265B .117A .117A .259 +.069 .190 4 2310 .100 .241B .100 .241B .235 +.062 1 .173 2315 ---- .218B .097A .218B .212 +.055 .157 4 2320 .149 .195B .088A .195B .191 +.048 1 .143 28 2325 .145 .175B .080A .133A .172 +.043 2 .129 1 7 2330 .133 .158B .073A .158B .155 +.038 6 .117 10 17 2335 ---- .141B .067A .141B .139 +.033 .106 2340 ---- .126B .061A .126B .125 +.029 .096 2345 ---- .112B .056A .112B .112 +.026 .086 2350 .086 .101 .051A .090A .100 +.022 284 .078 50 2355 ---- .089B .046A .089B .090 +.020 .070 18 2360 ---- .079B .043A .079B .080 +.016 .064 1 2365 .051 .070B .039A .039A .072 +.015 2 .057 2370 ---- .063B .035A .063B .064 +.012 .052 1 14 2375 ---- .056B .033A .056B .057 +.010 .047 5 2380 .050 .050 .030A .047A .052 +.010 1 .042 3 32 2385 ---- .044B .028A .044B .046 +.008 .038 2390 .020 .039B .020 .039B .041 +.007 1 .034 57 2395 ---- .035B .024A .024A .037 +.006 .031 2400 .021 .030B .021 .029 .034 +.006 11 .028 1 7 2405 ---- .027B .021A .021A .030 +.005 .025 2410 ---- .024B .019A .019A .027 +.004 .023 2 2415 ---- ---- .018A .018A .025 +.004 .021 24 2420 ---- ---- .017A .017A .023 +.004 .019 2425 ---- ---- .016A .016A .020 +.003 .017 1 1 2430 ---- ---- ---- ---- .019 +.004 .015 5 2435 ---- ---- .010A .010A .017 +.003 .014 2440 ---- ---- .010A .010A .015 +.002 .013 2445 ---- ---- .010A .010A .014 +.002 .012 2450 .010 .012 .008 .011 .013 +.002 27 .011 8 2455 ---- ---- ---- ---- .012 +.002 .010 2460 ---- ---- ---- ---- .011 +.002 .009 2465 ---- ---- ---- ---- .010 +.001 .009 2470 ---- ---- ---- ---- .010 +.002 .008 8 8 2475 ---- ---- ---- ---- .009 +.002 .007 10 2480 ---- ---- ---- ---- .008 +.001 .007 2485 ---- ---- ---- ---- .008 +.001 .007 2490 ---- ---- ---- ---- .007 +.001 .006 2495 ---- ---- ---- ---- .007 +.001 .006 2500 ---- ---- ---- ---- .007 +.001 .006 2505 ---- ---- ---- ---- .006 +.001 .005 18 2510 ---- ---- ---- ---- .006 +.001 .005 1 2515 ---- ---- ---- ---- .006 +.001 .005 2520 ---- ---- ---- ---- .005 .000 .005 2525 ---- ---- ---- ---- .005 .000 .005 2530 ---- ---- ---- ---- .005 .000 .005 2535 ---- ---- ---- ---- .005 +.001 .004 2540 ---- ---- ---- ---- .004 .000 .004 2545 ---- ---- ---- ---- .004 .000 .004 2550 ---- ---- ---- ---- .004 .000 .004 2555 ---- ---- ---- ---- .004 .000 .004 2560 ---- ---- ---- ---- .004 .000 .004 2565 ---- ---- ---- ---- .003 -.001 .004 2575 ---- ---- ---- ---- .003 -.001 .004 2600 ---- ---- ---- ---- .003 -.001 .004 6 2625 ---- ---- ---- ---- .002 -.002 .004 2650 ---- ---- ---- ---- .002 -.002 .004 14 2675 ---- ---- ---- ---- .002 -.002 .004 13 2700 ---- ---- ---- ---- .001 -.003 .004 1 2725 ---- ---- ---- ---- .001 -.003 .004 1 2750 ---- ---- ---- ---- .001 -.003 .004 1 2775 ---- ---- ---- ---- .001 -.003 .004 2800 ---- ---- ---- ---- .001 -.003 .004 2825 ---- ---- ---- ---- .001 -.003 .004 2850 ---- ---- ---- ---- .001 -.003 .004 2875 ---- ---- ---- ---- .001 -.003 .004 2900 ---- ---- ---- ---- .001 -.003 .004 2925 ---- ---- ---- ---- .001 -.003 .004 2950 ---- ---- ---- ---- .001 -.003 .004 2975 ---- ---- ---- ---- .001 -.003 .004 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 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 -.001 .002 1 2025 ---- ---- ---- ---- .002 -.001 .003 2050 .004 .004 .003 .003 .002 -.002 16 .004 2075 ---- ---- ---- ---- .003 -.003 .006 1 2100 ---- ---- ---- ---- .005 -.005 .010 10 32 2125 ---- .017B .013A .017B .008 -.008 .016 26 2150 .018 .029B .012 .012 .012 -.013 8 .025 50 58 2155 ---- .033B .017A .033B .013 -.014 .027 2160 ---- .037B .018A .018A .015 -.015 .030 2165 ---- .041B .019A .019A .016 -.016 .032 2170 .023 .046B .022A .022A .018 -.018 1 .036 2175 ---- .052B .022A .022A .020 -.019 .039 10 12 2180 ---- .059B .025A .025A .021 -.022 .043 10 10 2185 ---- .066B .027A .027A .024 -.024 .048 2190 ---- .075B .029A .029A .026 -.026 .052 12 12 2195 ---- .084B .031A .031A .029 -.029 .058 21 2200 .035 .094B .034A .035 .032 -.032 2 .064 10 138 2205 ---- .106B .037A .037A .035 -.036 .071 2 2210 ---- .118B .041A .041A .039 -.040 .079 15 2215 ---- .132B .045A .045A .043 -.045 .088 2220 ---- .145B .049A .049A .048 -.049 .097 2225 ---- .161B .054A .054A .053 -.055 .108 3 8 2230 ---- .179B .060A .060A .060 -.059 .119 2235 ---- .198B .067A .067A .067 -.065 .132 2240 ---- .218B .074A .074A .075 -.071 .146 1 2245 ---- .240B .084A .084A .084 -.077 .161 2250 ---- .263B .092A .092A .094 -.083 7 .177 30 177 2255 ---- .287B .102A .102A .105 -.089 .194 2260 .294 .313B .113A .113A .117 -.096 16 .213 2265 ---- .340B .125A .125A .131 -.102 .233 2270 .290 .368B .139A .139A .146 -.108 6 .254 2275 .170 .397B .155A .172B .162 -.115 4 .277 12 69 2280 ---- .430B .171A .430B .180 -.121 .301 1 1 2285 ---- .463B .195A .463B .199 -.127 .326 2290 ---- .496B .215A .495B .220 -.133 .353 2295 .515 .531B .236A .236A .241 -.140 1 .381 2300 ---- .571B .260A .571B .264 -.147 2 .411 71 2305 ---- .604B .284A .603B .289 -.153 .442 11 2310 ---- .642B .308A .641B .315 -.160 .475 5 2315 ---- .682B .335A .681B .342 -.167 .509 2320 ---- .722B .364A .721B .371 -.173 .544 2325 ---- .773B .394A .773B .402 -.179 .581 1 1 2330 ---- .805B .481A .804B .435 -.184 .619 2335 ---- .848B .514A .845B .469 -.188 .657 4 2340 ---- .838B .548A .838B .505 -.192 .697 2345 ---- .880B .586A .880B .542 -.196 .738 2350 .696 .992B .566A .696B .580 -.199 2 .779 2 17 2355 ---- .941B .660A .937B .619 -.203 .822 2360 ---- 1.019B .678A 1.019B .660 -.205 .865 2365 ---- 1.065B .712A 1.065B .701 -.208 .909 2370 ---- 1.112B .757A 1.112B .744 -.209 .953 2375 ---- 1.228B .771A 1.228B .787 -.211 .998 2380 ---- 1.207B .842A 1.207B .831 -.212 1.043 2385 ---- 1.254B .884A 1.254B .876 -.213 1.089 2390 ---- 1.302B .949A 1.302B .921 -.214 1.135 2395 ---- 1.350B .995A 1.350B .967 -.215 1.182 2400 ---- 1.467B .995A 1.467B 1.013 -.216 1.229 1 2405 ---- 1.442B 1.088A 1.442B 1.060 -.216 1.276 2410 ---- 1.495B 1.135A 1.495B 1.107 -.217 1.324 2415 ---- 1.539B 1.182A 1.539B 1.154 -.217 1.371 2420 ---- 1.588B 1.230A 1.588B 1.202 -.217 1.419 2425 ---- 1.637B 1.230A 1.637B 1.250 -.218 1.468 2430 ---- 1.686B 1.326A 1.686B 1.298 -.218 1.516 2435 ---- 1.735B 1.374A 1.735B 1.346 -.219 1.565 2440 ---- 1.789B 1.423A 1.789B 1.394 -.220 1.614 2445 ---- 1.839B 1.472A 1.835B 1.443 -.219 1.662 2450 ---- 1.888B 1.520A 1.888B 1.492 -.220 1.712 2455 ---- 1.938B 1.569A 1.938B 1.541 -.220 1.761 2460 ---- 1.982B 1.618A 1.982B 1.590 -.220 1.810 2465 ---- 2.032B 1.668A 2.032B 1.639 -.220 1.859 2470 ---- 2.087B 1.717A 2.087B 1.688 -.221 1.909 2475 ---- 2.131B 1.756A 2.131B 1.738 -.220 1.958 2480 ---- 2.181B 1.816A 2.181B 1.787 -.221 2.008 2485 ---- 2.231B 1.856A 2.231B 1.837 -.220 2.057 2490 ---- 2.286B 1.905A 2.286B 1.886 -.221 2.107 2495 ---- 2.330B 1.965A 2.330B 1.936 -.220 2.156 2 2500 ---- 2.385B 2.015A 2.385B 1.985 -.221 2.206 4 2505 ---- 2.430B 2.054A 2.430B 2.035 -.221 2.256 1 2510 ---- 2.480B 2.104A 2.480B 2.085 -.221 2.306 2 2515 ---- 2.535B 2.164A 2.531B 2.134 -.222 2.356 1 2520 ---- 2.579B 2.214A 2.579B 2.184 -.221 2.405 2525 ---- 2.629B 2.264A 2.629B 2.234 -.221 2.455 2530 ---- 2.679B 2.314A 2.679B 2.283 -.222 2.505 2535 ---- 2.729B 2.363A 2.729B 2.333 -.222 2.555 2540 ---- 2.779B 2.413A 2.779B 2.383 -.222 2.605 2545 ---- 2.834B 2.453A 2.834B 2.433 -.222 2.655 2550 ---- 2.884B 2.503A 2.884B 2.483 -.222 2.705 2555 ---- 2.928B 2.553A 2.928B 2.532 -.222 2.754 2560 ---- 2.978B 2.613A 2.978B 2.582 -.222 2.804 2565 ---- 3.028B 2.663A 3.028B 2.632 -.222 2.854 2575 ---- 3.133B 2.753A 3.133B 2.732 -.222 2.954 2600 ---- 3.382B 3.012A 3.382B 2.981 -.223 3.204 2625 ---- 3.626B 3.261A 3.626B 3.231 -.223 3.454 2650 ---- 3.875B 3.510A 3.875B 3.481 -.223 3.704 2675 ---- 4.125B 3.750A 4.125B 3.730 -.224 3.954 2700 ---- 4.375B 4.010A 4.375B 3.980 -.224 4.204 2725 ---- 4.625B 4.260A 4.625B 4.230 -.224 4.454 2750 ---- 4.875B 4.510A 4.875B 4.480 -.224 4.704 2775 ---- 5.125B 4.760A 5.125B 4.730 -.224 4.954 2800 ---- 5.375B 5.010A 5.375B 4.980 -.224 5.204 2825 ---- 5.625B 5.260A 5.625B 5.230 -.223 5.453 2850 ---- 5.875B 5.510A 5.875B 5.480 -.223 5.703 2875 ---- 6.130B 5.749A 6.130B 5.730 -.223 5.953 2900 ---- 6.379B 5.999A 6.379B 5.980 -.223 6.203 2925 ---- 6.624B 6.249A 6.624B 6.230 -.223 6.453 2950 ---- 6.874B 6.499A 6.874B 6.480 -.223 6.703 2975 ---- 7.124B 6.749A 7.124B 6.730 -.223 6.953 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- 5.504B 5.122A 5.122A 5.520 +.222 5.298 1775 ---- 5.254B 4.867A 4.867A 5.270 +.222 5.048 1800 ---- 5.004B 4.617A 4.617A 5.020 +.222 4.798 1825 ---- 4.754B 4.367A 4.367A 4.770 +.222 4.548 1850 ---- 4.504B 4.117A 4.117A 4.520 +.222 4.298 1875 ---- 4.254B 3.867A 3.867A 4.270 +.222 4.048 1900 ---- 4.004B 3.617A 3.617A 4.020 +.222 3.798 1925 ---- 3.754B 3.368A 3.368A 3.770 +.222 3.548 1950 ---- 3.504B 3.118A 3.118A 3.520 +.222 3.298 1975 ---- 3.249B 2.869A 2.869A 3.270 +.221 3.049 2000 ---- 3.005B 2.622A 2.622A 3.021 +.221 2.800 2025 ---- 2.752B 2.375A 2.375A 2.772 +.219 2.553 2050 ---- 2.509B 2.130A 2.130A 2.524 +.217 2.307 2075 ---- 2.258B 1.824A 1.824A 2.278 +.214 2.064 2100 ---- 2.013B 1.584A 1.584A 2.034 +.210 1.824 2125 ---- 1.813B 1.352A 1.352A 1.792 +.204 1.588 2150 ---- 1.573B 1.129A 1.129A 1.554 +.196 1.358 2155 ---- 1.492B 1.136A 1.136A 1.508 +.195 1.313 2160 ---- 1.443B 1.094A 1.094A 1.461 +.192 1.269 2165 ---- 1.397B 1.059A 1.059A 1.415 +.191 1.224 2170 ---- 1.322B 1.038A 1.038A 1.368 +.187 1.181 2175 ---- 1.340B .923A .923A 1.323 +.186 1.137 2180 ---- 1.231B .958A .958A 1.277 +.182 1.095 2185 ---- 1.193B .919A .919A 1.232 +.180 1.052 2190 ---- 1.158B .881A .881A 1.188 +.177 1.011 2195 ---- 1.113B .844A .844A 1.144 +.174 .970 2200 ---- 1.116B .738A .738A 1.100 +.170 .930 2205 ---- 1.025B .772A .772A 1.057 +.167 .890 2210 ---- .982B .738A .738A 1.015 +.163 .852 2215 ---- .940B .704A .704A .974 +.160 .814 2220 ---- .898B .617A .617A .933 +.156 .777 2225 ---- .907B .571A .571A .893 +.152 .741 2230 ---- .858B .559A .559A .854 +.148 .706 2235 ---- .821B .514A .514A .815 +.144 .671 2240 ---- .783B .485A .485A .778 +.140 .638 2245 ---- .746B .458A .458A .741 +.135 .606 2250 .512 .717B .432A .611A .705 +.131 7 .574 3 3 2255 ---- .673B .407A .407A .670 +.126 .544 2260 ---- .639B .383A .383A .636 +.121 .515 2265 ---- .607B .360A .360A .603 +.116 .487 2270 ---- .573B .336A .336A .571 +.112 .459 2275 ---- .549B .315A .315A .540 +.107 .433 2280 ---- .512B .295A .295A .509 +.102 .407 1 1 2285 ---- .489B .276A .276A .480 +.097 .383 2290 ---- .462B .259A .259A .452 +.092 .360 2295 ---- .435B .242A .242A .426 +.089 .337 2300 .347 .408B .226A .341A .400 +.084 3 .316 10 5 2305 ---- .382B .210A .210A .375 +.079 .296 2310 ---- .359B .197A .197A .352 +.075 .277 2315 ---- .336B .183A .183A .330 +.071 .259 2320 ---- .314B .171A .171A .309 +.067 .242 2325 ---- .293B .159A .159A .289 +.063 .226 1 1 2330 ---- .273B .149A .149A .270 +.059 .211 2335 ---- .254B .140A .140A .253 +.056 .197 9 2340 ---- .237B .129A .129A .236 +.052 .184 2345 ---- .221B .122A .122A .220 +.048 .172 2350 .106 .205B .106 .183B .205 +.045 3 .160 2355 ---- .191B .106A .191B .191 +.042 .149 2360 ---- .177B .099A .177B .177 +.038 .139 2365 ---- .165B .092A .165B .165 +.036 .129 2370 ---- .153B .086A .153B .153 +.033 .120 2375 .096 .142B .080A .142B .142 +.030 3 .112 2 2 2380 ---- .131B .075A .131B .132 +.028 .104 2385 ---- .122B .071A .122B .122 +.025 .097 2390 ---- .113B .066A .113B .113 +.022 .091 2395 ---- .104B .063A .104B .105 +.020 .085 2400 .070 .097B .059A .097B .097 +.018 4 .079 10 2405 .059 .089B .056A .056A .090 +.016 3 .074 3 2410 ---- .083B .052A .052A .084 +.015 .069 2415 ---- .077B .049A .049A .078 +.014 .064 2420 ---- .071B .047A .047A .073 +.013 .060 2 2425 ---- .066B .044A .044A .068 +.012 .056 4 2430 ---- .061B .042A .042A .063 +.010 .053 2435 ---- .057B .039A .039A .059 +.010 .049 2440 ---- .053B .038A .038A .055 +.009 .046 2445 ---- .048B .035A .035A .051 +.008 .043 2450 ---- .045B .034A .034A .048 +.008 .040 1 2455 ---- .042B .032A .032A .045 +.007 .038 2460 ---- .039B .031A .031A .042 +.006 .036 2465 ---- .036B .030A .030A .040 +.007 .033 2470 ---- .034B .028A .028A .037 +.006 .031 2475 ---- .031B .027A .027A .035 +.005 .030 2480 ---- .029B .026A .026A .033 +.005 .028 2485 ---- .027B .025A .025A .031 +.005 .026 2490 ---- .026B .024A .024A .029 +.004 .025 2495 ---- ---- .023A .023A .028 +.004 .024 2500 ---- ---- .022A .022A .026 +.003 .023 1 2505 ---- ---- ---- ---- .025 +.003 .022 2510 ---- ---- ---- ---- .023 +.002 .021 2515 ---- ---- ---- ---- .022 +.002 .020 2520 ---- ---- ---- ---- .021 +.002 .019 2525 ---- ---- ---- ---- .020 +.002 .018 2530 ---- ---- ---- ---- .019 +.001 .018 2535 ---- ---- ---- ---- .018 +.001 .017 2550 ---- ---- ---- ---- .016 +.001 .015 2575 ---- ---- ---- ---- .012 -.001 .013 2600 ---- ---- ---- ---- .010 -.001 .011 2625 ---- ---- ---- ---- .008 -.001 .009 2650 ---- ---- ---- ---- .007 -.001 .008 2675 ---- ---- ---- ---- .005 -.002 .007 2700 ---- ---- ---- ---- .005 -.002 .007 1 2725 ---- ---- ---- ---- .004 -.002 .006 2750 ---- ---- ---- ---- .003 -.002 .005 2775 ---- ---- ---- ---- .003 -.002 .005 2800 ---- ---- ---- ---- .003 -.002 .005 13 2825 ---- ---- ---- ---- .002 -.002 .004 2850 ---- ---- ---- ---- .002 -.002 .004 2875 ---- ---- ---- ---- .002 -.002 .004 6 2900 ---- ---- ---- ---- .002 -.002 .004 2925 ---- ---- ---- ---- .002 -.002 .004 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 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 -.001 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- .006B ---- .006B .003 -.002 .005 2025 ---- .009B ---- .009B .005 -.003 .008 2050 ---- .013B ---- .013B .007 -.005 .012 2075 ---- .021B ---- .020B .011 -.008 .019 2100 ---- .031B .023A .031B .016 -.012 .028 2125 ---- .048B .030A .030A .024 -.018 .042 1 2150 ---- .074B .040A .040A .037 -.025 .062 1 2155 ---- .081B .043A .043A .040 -.027 .067 2160 ---- .089B .046A .046A .043 -.030 .073 2165 ---- .097B .050A .050A .047 -.031 .078 2170 ---- .106B .053A .053A .050 -.034 .084 2175 ---- .116B .057A .057A .055 -.036 .091 2180 .065 .126B .062A .062A .059 -.039 2 .098 4 4 2185 ---- .138B .066A .066A .064 -.042 .106 2190 ---- .150B .071A .071A .070 -.044 .114 170 47 2195 ---- .163B .077A .077A .075 -.048 .123 6 6 2200 .146 .177B .083A .162B .082 -.051 3 .133 2 3 2205 ---- .190B .089A .089A .089 -.055 .144 3 3 2210 ---- .206B .096A .096A .097 -.058 .155 2215 ---- .222B .104A .104A .105 -.062 .167 2220 ---- .240B .113A .113A .114 -.066 .180 2225 ---- .259B .122A .122A .124 -.070 .194 2230 ---- .279B .132A .132A .135 -.073 .208 2235 ---- .299B .143A .143A .146 -.078 .224 2240 ---- .321B .154A .154A .159 -.082 .241 2245 ---- .344B .166A .166A .172 -.086 .258 2250 ---- .368B .180A .180A .186 -.091 .277 10 10 2255 ---- .393B .195A .195A .201 -.096 .297 2260 ---- .418B .210A .210A .217 -.100 .317 2 2265 ---- .445B .227A .227A .234 -.105 .339 2270 ---- .473B .244A .244A .251 -.110 .361 2275 ---- .502B .263A .263A .270 -.115 .385 2280 ---- .532B .283A .532B .290 -.119 .409 2285 ---- .562B .303A .561B .311 -.124 .435 2290 ---- .594B .325A .593B .333 -.129 .462 2295 ---- .627B .348A .626B .356 -.133 .489 2300 ---- .662B .379A .662B .380 -.138 .518 2 7 2305 ---- .695B .403A .694B .405 -.143 .548 2310 ---- .731B .429A .730B .432 -.147 .579 2315 ---- .767B .455A .766B .460 -.151 .611 2320 ---- .805B .484A .804B .489 -.155 .644 2325 ---- .847B .513A .847B .519 -.159 .678 2330 ---- .882B .542A .881B .550 -.163 .713 2335 ---- .921B .586A .920B .582 -.166 .748 2340 ---- .962B .619A .961B .615 -.170 .785 2345 ---- 1.002B .690A 1.001B .649 -.173 .822 2350 ---- 1.052B .672A 1.052B .684 -.177 .861 2355 ---- 1.033B .762A 1.033B .720 -.180 .900 2360 ---- 1.077B .797A 1.077B .756 -.183 .939 2365 ---- 1.121B .834A 1.121B .794 -.186 .980 2370 ---- 1.163B .872A 1.163B .832 -.189 1.021 2375 ---- 1.271B .857A 1.271B .871 -.191 1.062 2380 ---- 1.253B .949A 1.253B .910 -.195 1.105 2385 ---- 1.294B .989A 1.293B .951 -.196 1.147 2390 ---- 1.329B 1.029A 1.329B .992 -.199 1.191 2395 ---- 1.363B 1.070A 1.356B 1.034 -.201 1.235 2400 ---- 1.500B 1.061A 1.500B 1.076 -.203 1.279 2405 ---- 1.488B 1.130A 1.488B 1.119 -.205 1.324 2410 ---- 1.534B 1.173A 1.534B 1.162 -.207 1.369 2415 ---- 1.582B 1.216A 1.582B 1.206 -.208 1.414 2420 ---- 1.629B 1.260A 1.629B 1.251 -.209 1.460 2425 ---- 1.736B 1.280A 1.736B 1.296 -.210 1.506 2430 ---- 1.724B 1.349A 1.724B 1.341 -.211 1.552 2435 ---- 1.771B 1.415A 1.771B 1.387 -.212 1.599 2440 ---- 1.819B 1.461A 1.819B 1.433 -.213 1.646 2445 ---- 1.867B 1.498A 1.867B 1.479 -.214 1.693 2450 ---- 1.976B 1.509A 1.976B 1.526 -.214 1.740 2455 ---- 1.963B 1.601A 1.963B 1.573 -.214 1.787 2460 ---- 2.002B 1.647A 2.002B 1.620 -.215 1.835 2465 ---- 2.059B 1.695A 2.059B 1.667 -.216 1.883 2470 ---- 2.108B 1.733A 2.108B 1.715 -.216 1.931 2475 ---- 2.156B 1.745A 2.156B 1.762 -.217 1.979 2480 ---- 2.205B 1.837A 2.205B 1.810 -.217 2.027 2485 ---- 2.254B 1.885A 2.254B 1.858 -.217 2.075 2490 ---- 2.303B 1.924A 2.303B 1.907 -.217 2.124 2495 ---- 2.343B 1.972A 2.343B 1.955 -.218 2.173 2500 ---- 2.401B 1.985A 1.985A 2.003 -.219 2.222 2505 ---- 2.450B 2.069A 2.450B 2.052 -.218 2.270 2510 ---- 2.500B 2.117A 2.500B 2.101 -.218 2.319 2515 ---- 2.548B 2.175A 2.548B 2.149 -.220 2.369 2520 ---- 2.598B 2.223A 2.598B 2.198 -.220 2.418 2525 ---- 2.647B 2.263A 2.647B 2.247 -.220 2.467 2530 ---- 2.696B 2.321A 2.696B 2.296 -.220 2.516 2535 ---- 2.746B 2.361A 2.746B 2.345 -.221 2.566 2550 ---- 2.895B 2.508A 2.895B 2.492 -.222 2.714 2575 ---- 3.143B 2.755A 3.143B 2.739 -.222 2.961 2600 ---- 3.387B 3.011A 3.387B 2.987 -.222 3.209 2625 ---- 3.640B 3.251A 3.640B 3.235 -.223 3.458 2650 ---- 3.889B 3.499A 3.889B 3.483 -.223 3.706 2675 ---- 4.138B 3.748A 4.138B 3.732 -.223 3.955 2700 ---- 4.384B 3.997A 4.384B 3.981 -.224 4.205 2725 ---- 4.634B 4.247A 4.634B 4.231 -.223 4.454 2750 ---- 4.887B 4.496A 4.887B 4.480 -.224 4.704 2775 ---- 5.137B 4.746A 5.137B 4.730 -.223 4.953 2800 ---- 5.387B 4.997A 5.387B 4.980 -.223 5.203 2825 ---- 5.637B 5.247A 5.637B 5.230 -.223 5.453 2850 ---- 5.887B 5.497A 5.887B 5.480 -.222 5.702 2875 ---- 6.137B 5.746A 6.137B 5.730 -.222 5.952 2900 ---- 6.387B 5.996A 6.387B 5.980 -.222 6.202 2925 ---- 6.637B 6.246A 6.637B 6.230 -.222 6.452 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- 5.467B 5.149A 5.149A 5.520 +.222 5.298 1775 ---- 5.217B 4.899A 4.899A 5.270 +.222 5.048 1800 ---- 4.967B 4.650A 4.650A 5.020 +.222 4.798 1825 ---- 4.717B 4.400A 4.400A 4.770 +.222 4.548 1850 ---- 4.467B 4.150A 4.150A 4.520 +.222 4.298 1875 ---- 4.217B 3.900A 3.900A 4.270 +.222 4.048 1900 ---- 3.967B 3.651A 3.651A 4.020 +.222 3.798 1925 ---- 3.718B 3.403A 3.403A 3.770 +.221 3.549 1950 ---- 3.469B 3.156A 3.156A 3.521 +.220 3.301 1975 ---- 3.221B 2.909A 2.909A 3.273 +.220 3.053 2000 ---- 2.974B 2.664A 2.664A 3.025 +.218 2.807 2025 ---- 2.728B 2.421A 2.421A 2.779 +.216 2.563 2050 ---- 2.483B 2.080A 2.080A 2.534 +.214 2.320 2075 ---- 2.242B 1.845A 1.845A 2.292 +.211 2.081 2100 ---- 2.071B 1.615A 1.615A 2.052 +.206 1.846 2125 ---- 1.833B 1.389A 1.389A 1.816 +.200 1.616 2150 ---- 1.602B 1.178A 1.178A 1.586 +.192 1.394 2155 ---- 1.452B 1.239A 1.239A 1.540 +.189 1.351 2160 ---- 1.407B 1.200A 1.200A 1.496 +.187 1.309 2165 ---- 1.387B 1.161A 1.161A 1.451 +.185 1.266 2170 ---- 1.348B 1.120A 1.120A 1.407 +.182 1.225 2175 ---- 1.379B .983A .983A 1.363 +.179 1.184 2180 ---- 1.259B 1.046A 1.046A 1.320 +.177 1.143 2185 ---- 1.215B 1.018A 1.018A 1.277 +.174 1.103 2190 ---- 1.171B .982A .982A 1.235 +.171 1.064 2195 ---- 1.128B .948A .948A 1.194 +.169 1.025 2200 ---- 1.166B .806A .806A 1.153 +.166 .987 2205 ---- 1.044B .881A .881A 1.112 +.162 .950 2210 ---- 1.002B .848A .848A 1.072 +.158 .914 2215 ---- 1.042B .729A .729A 1.033 +.155 .878 2220 ---- 1.004B .698A .698A .995 +.152 .843 2225 ---- .970B .649A .649A .958 +.149 .809 2230 ---- .929B .621A .621A .921 +.145 .776 2235 ---- .891B .593A .593A .885 +.141 .744 2240 ---- .857B .566A .566A .850 +.138 .712 2245 ---- .821B .540A .540A .815 +.134 .681 2250 ---- .792B .515A .515A .782 +.130 .652 2255 ---- .755B .490A .490A .749 +.126 .623 2260 ---- .723B .467A .467A .717 +.123 .594 2265 ---- .691B .442A .442A .686 +.119 .567 2270 ---- .661B .420A .420A .655 +.115 .540 2275 ---- .633B .400A .400A .626 +.111 .515 2280 ---- .603B .379A .379A .597 +.107 .490 2285 ---- .576B .359A .359A .569 +.103 .466 2290 ---- .548B .340A .340A .542 +.099 .443 2295 ---- .522B .324A .324A .515 +.094 .421 2300 ---- .497B .307A .307A .490 +.090 .400 2305 ---- .471B .289A .289A .466 +.086 .380 2310 ---- .447B .274A .274A .443 +.083 .360 2315 ---- .425B .259A .259A .420 +.078 .342 2320 ---- .403B .246A .246A .399 +.075 .324 2325 ---- .382B .231A .231A .378 +.071 .307 2330 ---- .362B .219A .219A .359 +.069 .290 2335 ---- .343B .207A .343B .340 +.066 .274 2340 ---- .324B .195A .324B .322 +.063 .259 2345 ---- .307B .186A .307B .305 +.060 .245 2350 .230 .290B .175A .290B .289 +.058 1 .231 2355 ---- .274B .165A .274B .273 +.055 .218 2360 ---- .259B .157A .259B .258 +.052 .206 2365 ---- .245B .147A .245B .244 +.050 .194 2370 .146 .231B .139A .139A .230 +.047 3 .183 2375 ---- .218B .133A .218B .218 +.045 .173 2380 ---- .205B .126A .205B .205 +.042 .163 2385 ---- .194B .118A .194B .194 +.040 .154 2390 ---- .182B .112A .182B .183 +.038 .145 3 3 2395 ---- .172B .107A .172B .173 +.036 .137 2400 ---- .162B .100A .162B .163 +.033 .130 1 2 2405 ---- .152B .096A .152B .154 +.031 .123 2410 ---- .144B .091A .144B .146 +.030 .116 2415 ---- .135B .086A .135B .138 +.028 .110 2425 ---- .120B .078A .120B .123 +.025 .098 2450 ---- .089B .061A .061A .093 +.018 .075 2475 ---- .067B .049A .049A .071 +.013 .058 1 1 2500 ---- .049B .040A .040A .055 +.010 .045 2525 ---- .037B .034A .034A .043 +.007 .036 2550 ---- ---- .028A .028A .034 +.005 .029 2575 ---- ---- ---- ---- .027 +.003 .024 2600 ---- ---- ---- ---- .022 +.002 .020 2625 ---- ---- ---- ---- .018 +.002 .016 2650 ---- ---- ---- ---- .015 +.001 .014 2675 ---- ---- ---- ---- .013 +.001 .012 2700 ---- ---- ---- ---- .011 +.001 .010 2725 ---- ---- ---- ---- .009 .000 .009 2750 ---- ---- ---- ---- .008 .000 .008 2775 ---- ---- ---- ---- .007 .000 .007 2800 ---- ---- ---- ---- .006 .000 .006 2825 ---- ---- ---- ---- .005 .000 .005 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 .000 .002 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .005 -.002 .007 1975 ---- ---- ---- ---- .007 -.003 .010 2000 ---- ---- ---- ---- .010 -.004 .014 2025 ---- ---- ---- ---- .013 -.006 .019 2050 ---- ---- .025A .025A .019 -.008 .027 2075 ---- .040B .032A .040B .026 -.012 .038 2100 ---- .058B .041A .041A .036 -.016 .052 2125 ---- .085B .054A .054A .050 -.022 .072 2150 ---- .123B .072A .072A .069 -.031 .100 2155 ---- .132B .077A .077A .074 -.032 .106 2160 ---- .141B .081A .081A .079 -.034 .113 2165 ---- .153B .086A .086A .084 -.037 .121 2170 ---- .164B .092A .092A .090 -.039 .129 2175 ---- .175B .098A .098A .096 -.042 .138 2180 ---- .189B .104A .104A .103 -.044 .147 2185 ---- .201B .111A .111A .110 -.047 .157 2190 ---- .216B .119A .119A .118 -.050 .168 2195 ---- .231B .127A .127A .126 -.053 .179 2200 ---- .246B .135A .135A .135 -.056 .191 1 2205 ---- .262B .145A .145A .144 -.060 .204 2210 ---- .281B .154A .154A .155 -.063 .218 2215 ---- .299B .165A .165A .165 -.067 .232 2220 ---- .317B .176A .176A .177 -.070 .247 1 1 2225 ---- .338B .188A .188A .189 -.074 .263 2230 ---- .357B .200A .200A .203 -.076 .279 2235 ---- .379B .214A .214A .216 -.081 .297 2240 ---- .401B .228A .228A .231 -.084 .315 2245 ---- .426B .243A .243A .247 -.087 .334 2250 ---- .450B .259A .259A .263 -.091 .354 1 1 2255 ---- .475B .276A .276A .280 -.095 .375 2260 ---- .500B .293A .293A .298 -.099 .397 2265 ---- .528B .312A .312A .317 -.102 .419 2270 ---- .554B .331A .331A .336 -.107 .443 2275 ---- .582B .351A .351A .356 -.111 .467 2280 ---- .612B .371A .612B .377 -.115 .492 6 7 2285 ---- .642B .393A .642B .399 -.119 .518 2290 ---- .674B .416A .673B .422 -.123 .545 2295 ---- .708B .440A .707B .446 -.127 .573 2 2300 ---- .739B .464A .464A .470 -.131 .601 70 2305 ---- .774B .490A .773B .496 -.135 .631 2310 ---- .808B .522A .807B .523 -.139 .662 2315 ---- .841B .548A .841B .550 -.143 .693 2320 ---- .878B .575A .877B .579 -.146 .725 2325 ---- .915B .605A .915B .608 -.150 .758 2330 ---- .952B .633A .951B .638 -.153 .791 2335 ---- .989B .664A .988B .669 -.156 .825 2340 ---- 1.028B .709A 1.027B .701 -.159 .860 2345 ---- 1.064B .742A 1.063B .734 -.161 .895 2350 ---- 1.111B .760A 1.111B .767 -.164 .931 2355 ---- 1.146B .880A 1.145B .802 -.166 .968 2360 ---- 1.187B .914A 1.186B .837 -.169 1.006 2365 ---- 1.133B .948A 1.133B .872 -.172 1.044 2370 ---- 1.175B .984A 1.175B .909 -.174 1.083 2375 ---- 1.321B .936A 1.321B .946 -.176 1.122 2380 ---- 1.263B 1.058A 1.263B .984 -.178 1.162 2385 ---- 1.306B 1.095A 1.305B 1.022 -.181 1.203 2390 ---- 1.351B 1.133A 1.350B 1.061 -.184 1.245 2395 ---- 1.397B 1.172A 1.396B 1.101 -.185 1.286 2400 ---- 1.541B 1.128A 1.541B 1.141 -.188 1.329 2405 ---- 1.489B 1.250A 1.488B 1.182 -.190 1.372 2410 ---- 1.535B 1.290A 1.534B 1.223 -.192 1.415 2415 ---- 1.581B 1.330A 1.580B 1.265 -.193 1.458 2425 ---- 1.765B 1.336A 1.765B 1.350 -.197 1.547 2450 ---- 2.000B 1.554A 2.000B 1.570 -.203 1.773 2475 ---- 2.236B 1.781A 2.236B 1.797 -.209 2.006 2500 ---- 2.477B 2.013A 2.477B 2.030 -.213 2.243 2525 ---- 2.640B 2.250A 2.640B 2.268 -.215 2.483 2550 ---- 2.870B 2.491A 2.491A 2.509 -.217 2.726 2575 ---- 3.115B 2.806A 3.115B 2.752 -.218 2.970 2600 ---- 3.361B 3.050A 3.361B 2.997 -.219 3.216 2625 ---- 3.609B 3.296A 3.609B 3.243 -.220 3.463 2650 ---- 3.856B 3.542A 3.856B 3.489 -.221 3.710 2675 ---- 4.105B 3.790A 4.105B 3.737 -.221 3.958 2700 ---- 4.353B 4.038A 4.353B 3.985 -.221 4.206 2725 ---- 4.602B 4.286A 4.602B 4.233 -.222 4.455 2750 ---- 4.851B 4.535A 4.851B 4.482 -.222 4.704 2775 ---- 5.101B 4.784A 5.101B 4.731 -.222 4.953 2800 ---- 5.351B 5.033A 5.351B 4.981 -.222 5.203 2825 ---- 5.601B 5.283A 5.601B 5.230 -.222 5.452 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options CALL 1750 ---- 5.476B 5.122A 5.122A 5.520 +.221 5.299 1775 ---- 5.226B 4.872A 4.872A 5.270 +.221 5.049 1800 ---- 4.976B 4.622A 4.622A 5.020 +.221 4.799 1825 ---- 4.726B 4.372A 4.372A 4.770 +.221 4.549 1850 ---- 4.476B 4.122A 4.122A 4.520 +.221 4.299 1875 ---- 4.226B 3.872A 3.872A 4.270 +.221 4.049 1900 ---- 3.976B 3.622A 3.622A 4.020 +.221 3.799 1925 ---- 3.726B 3.372A 3.372A 3.770 +.221 3.549 1950 ---- 3.476B 3.122A 3.122A 3.520 +.221 3.299 1975 ---- 3.226B 2.872A 2.872A 3.270 +.221 3.049 2000 ---- 2.976B 2.622A 2.622A 3.020 +.221 2.799 2025 ---- 2.726B 2.372A 2.372A 2.770 +.221 2.549 2050 ---- 2.476B 2.122A 2.122A 2.520 +.221 2.299 2075 ---- 2.226B 1.872A 1.872A 2.270 +.221 2.049 2100 ---- 1.976B 1.622A 1.622A 2.020 +.221 1.799 2125 ---- 1.726B 1.368A 1.368A 1.770 +.221 1.549 2150 ---- 1.476B 1.118A 1.118A 1.520 +.220 1.300 2155 ---- 1.426B 1.068A 1.068A 1.470 +.220 1.250 2160 ---- 1.376B 1.023A 1.023A 1.420 +.220 1.200 2165 ---- 1.326B .973A .973A 1.370 +.219 1.151 2170 ---- 1.276B .923A .923A 1.320 +.219 1.101 2175 ---- 1.226B .873A .873A 1.270 +.219 1.051 2180 ---- 1.176B .819A .819A 1.220 +.218 1.002 2185 ---- 1.126B .774A .774A 1.170 +.218 .952 2190 ---- 1.076B .724A .724A 1.120 +.217 .903 2195 ---- 1.026B .675A .675A 1.070 +.217 .853 2200 ---- .976B .555A .555A 1.020 +.216 .804 2 2205 ---- .926B .577A .577A .970 +.215 .755 2210 ---- .876B .529A .529A .920 +.214 .706 2215 ---- .817B .485A .485A .870 +.213 .657 2220 ---- .767B .448A .448A .820 +.211 .609 2225 ---- .717B .322A .322A .770 +.209 .561 1 1 2230 ---- .667B .342A .342A .720 +.206 .514 2235 ---- .617B .300A .300A .670 +.203 .467 2240 ---- .567B .263A .263A .620 +.198 .422 5 2245 ---- .516B .192A .192A .570 +.192 .378 2250 .202 .467B .145A .148A .520 +.184 1 .336 6 13 2255 ---- .418B .118A .118A .470 +.174 .296 9 2260 ---- .368B .088A .088A .420 +.162 .258 9 2265 ---- .318B .065A .065A .370 +.148 .222 11 2270 ---- .268B .045A .045A .320 +.131 .189 2 2275 .040 .226B .031A .131A .270 +.111 11 .159 6 11 2280 .037 .176B .022A .173B .220 +.088 16 .132 8 15 2285 ---- .137B .016A .016A .170 +.063 16 .107 2290 .055 .110B .013A .043A .120 +.033 30 .087 2 20 2295 .031 .086B .010A .022A .070 +.001 7 .069 26 28 2300 .011 .067B .007 .042B .020 -.034 13 .054 36 34 2305 .011 .050B .002 .002 .000 -.043 48 .043 33 48 2310 .007 .039B .003A .003A .000 -.033 16 .033 10 10 2315 ---- .029B .003A .029B .000 -.026 3 .026 14 55 2320 ---- .021B .003A .021B .000 -.020 .020 2325 .003 .004 .003 .003A .000 -.016 55 .016 8 471 2330 .007 .007 .001 .001 .000 -.013 3 .013 5 7 2335 ---- ---- .001A .001A .000 -.011 6 .011 16 16 2340 ---- ---- .003A .003A .000 -.009 .009 5 25 2345 ---- ---- .003A .003A .000 -.007 .007 5 5 2350 ---- ---- .003A .003A .000 -.006 .006 14 210 2355 ---- ---- .003A .003A .000 -.005 .005 20 24 2360 ---- ---- .003A .003A .000 -.004 .004 10 39 2365 ---- ---- ---- ---- .000 -.003 .003 10 5 2370 ---- ---- ---- ---- .000 -.003 .003 2375 ---- ---- ---- ---- .000 -.002 1 .002 7 2380 ---- ---- ---- ---- .000 -.002 .002 20 2385 ---- ---- ---- ---- .000 -.002 .002 1 2390 ---- ---- ---- ---- .000 -.001 .001 1 2395 ---- ---- ---- ---- .000 -.001 .001 2 2400 ---- ---- ---- ---- .000 -.001 .001 152 2405 ---- ---- ---- ---- .000 -.001 .001 15 2410 ---- ---- ---- ---- .000 -.001 .001 1 2415 ---- ---- ---- ---- .000 -.001 .001 2420 ---- ---- ---- ---- .000 -.001 .001 14 2425 ---- ---- ---- ---- .000 -.001 .001 10 2430 ---- ---- ---- ---- .000 -.001 .001 2435 ---- ---- ---- ---- .000 -.001 .001 2440 ---- ---- ---- ---- .000 -.001 7 .001 4 11 2445 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 18 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 1 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 10 2475 ---- ---- ---- ---- .000 -.001 .001 2 2480 ---- ---- ---- ---- .000 -.001 .001 2 2485 ---- ---- ---- ---- .000 -.001 .001 15 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 1 2500 ---- ---- ---- ---- .000 -.001 .001 14 2505 ---- ---- ---- ---- .000 -.001 .001 9 2510 ---- ---- ---- ---- .000 -.001 .001 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 3 2525 ---- ---- ---- ---- .000 -.001 .001 32 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 2545 ---- ---- ---- ---- .000 -.001 .001 2 2550 ---- ---- ---- ---- .000 -.001 .001 5 2555 ---- ---- ---- ---- .000 -.001 .001 2560 ---- ---- ---- ---- .000 -.001 .001 2565 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 3 2600 ---- ---- ---- ---- .000 -.001 .001 2 2625 ---- ---- ---- ---- .000 -.001 .001 1 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 29 2700 ---- ---- ---- ---- .000 -.001 .001 2 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 3 2875 ---- ---- ---- ---- .000 -.001 .001 13 2900 ---- ---- ---- ---- .000 -.001 .001 5 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO5 JUN23 Silver Weekly 5 Options PUT 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 18 2100 ---- ---- ---- ---- .000 -.001 .001 4 2125 ---- ---- ---- ---- .000 -.001 .001 2150 ---- ---- ---- ---- .000 -.002 .002 13 2155 ---- ---- ---- ---- .000 -.002 .002 2160 ---- ---- ---- ---- .000 -.002 .002 2165 ---- ---- ---- ---- .000 -.003 .003 2170 ---- ---- ---- ---- .000 -.003 .003 6 2175 ---- ---- ---- ---- .000 -.003 .003 36 61 2180 ---- ---- .003A .003A .000 -.004 .004 2185 ---- ---- .003A .003A .000 -.004 .004 10 2190 ---- ---- .003A .003A .000 -.005 .005 3 2195 ---- ---- .003A .003A .000 -.005 .005 2200 .006 .006 .002A .002A .000 -.006 30 .006 49 15 2205 ---- ---- .002A .002A .000 -.007 .007 2210 ---- ---- .002A .002A .000 -.008 .008 41 14 2215 .010 .010 .002A .002A .000 -.009 1 .009 2220 ---- .014B .002A .014B .000 -.011 6 .011 2225 ---- .019B .002A .002A .000 -.013 .013 2 6 2230 .030 .030 .002A .002A .000 -.016 52 .016 55 40 2235 ---- .038B .003A .003A .000 -.019 .019 4 2 2240 .031 .049B .003A .003A .000 -.024 34 .024 10 10 2245 .041 .068B .003A .003A .000 -.030 39 .030 18 183 2250 .049 .086B .003 .003 .000 -.038 24 .038 11 11 2255 .025 .110B .003A .003A .000 -.048 36 .048 19 31 2260 .088 .136B .001 .001 .000 -.060 66 .060 42 42 2265 ---- .155B .003A .003A .000 -.074 .074 10 13 2270 .137 .189B .003A .003A .000 -.091 21 .091 59 26 2275 .120 .241B .003A .183B .000 -.111 2 .111 14 14 2280 .130 .266B .003A .265B .000 -.134 21 .134 29 14 2285 .028 .308B .003A .003A .000 -.159 10 .159 1 58 2290 .050 .351B .003A .003A .000 -.189 17 .189 13 152 2295 .027 .397B .003A .003A .000 -.221 7 .221 7 2300 .002 .462B .001A .002 .000 -.256 13 .256 6 8 2305 ---- .491B .017A .483B .030 -.265 6 .295 25 2310 ---- .540B .134A .532B .080 -.255 .335 39 23 2315 ---- .588B .183A .580B .130 -.248 .378 46 2320 ---- .637B .233A .233A .180 -.242 .422 11 2325 ---- .623B .283A .623B .230 -.238 .468 2 6 2330 ---- .673B .333A .673B .280 -.235 .515 2 2335 ---- .723B .383A .723B .330 -.233 .563 2340 ---- .772B .433A .772B .380 -.231 .611 2345 ---- .831B .474A .831B .430 -.229 .659 2350 ---- .872B .533A .872B .480 -.228 .708 2 2355 ---- .935B .574A .935B .530 -.227 .757 1 2360 ---- .984B .624A .984B .580 -.226 .806 2365 ---- 1.034B .674A 1.034B .630 -.225 .855 2370 ---- 1.084B .724A 1.084B .680 -.225 .905 5 2375 ---- 1.134B .774A 1.134B .730 -.224 .954 3 2380 ---- 1.184B .824A 1.184B .780 -.224 1.004 2385 ---- 1.234B .874A 1.234B .830 -.224 1.054 2390 ---- 1.284B .924A 1.284B .880 -.223 1.103 3 2395 ---- 1.334B .974A 1.334B .930 -.223 1.153 2400 ---- 1.384B 1.024A 1.384B .980 -.223 1.203 3 2405 ---- 1.434B 1.074A 1.434B 1.030 -.223 1.253 2410 ---- 1.484B 1.124A 1.484B 1.080 -.223 1.303 2415 ---- 1.534B 1.174A 1.534B 1.130 -.223 1.353 2420 ---- 1.584B 1.224A 1.584B 1.180 -.223 1.403 2425 ---- 1.634B 1.274A 1.634B 1.230 -.223 1.453 2430 ---- 1.684B 1.324A 1.684B 1.280 -.223 1.503 2435 ---- 1.734B 1.374A 1.734B 1.330 -.223 1.553 2440 ---- 1.784B 1.424A 1.784B 1.380 -.223 14 1.603 14 2445 ---- 1.834B 1.474A 1.834B 1.430 -.223 1.653 3 2450 ---- 1.884B 1.524A 1.884B 1.480 -.223 1.703 2455 ---- 1.934B 1.574A 1.934B 1.530 -.223 1.753 4 2460 ---- 1.984B 1.624A 1.984B 1.580 -.223 1.803 2465 ---- 2.034B 1.674A 2.034B 1.630 -.223 1.853 2470 ---- 2.084B 1.724A 2.084B 1.680 -.223 1.903 2475 ---- 2.134B 1.774A 2.134B 1.730 -.223 1.953 2480 ---- 2.184B 1.824A 2.184B 1.780 -.223 2.003 2485 ---- 2.230B 1.874A 2.230B 1.830 -.223 2.053 2490 ---- 2.284B 1.924A 2.284B 1.880 -.223 2.103 2495 ---- 2.334B 1.974A 2.334B 1.930 -.223 2.153 2500 ---- 2.384B 2.024A 2.384B 1.980 -.223 2.203 2505 ---- 2.434B 2.074A 2.434B 2.030 -.223 2.253 2510 ---- 2.484B 2.124A 2.484B 2.080 -.223 2.303 2515 ---- 2.534B 2.174A 2.534B 2.130 -.223 2.353 2520 ---- 2.584B 2.224A 2.584B 2.180 -.223 2.403 2525 ---- 2.634B 2.274A 2.634B 2.230 -.223 2.453 2530 ---- 2.683B 2.324A 2.683B 2.280 -.223 2.503 2535 ---- 2.733B 2.374A 2.733B 2.330 -.223 2.553 2540 ---- 2.783B 2.424A 2.783B 2.380 -.223 2.603 2545 ---- 2.833B 2.474A 2.833B 2.430 -.223 2.653 2550 ---- 2.883B 2.524A 2.883B 2.480 -.223 2.703 2555 ---- 2.933B 2.574A 2.933B 2.530 -.223 2.753 2560 ---- 2.983B 2.624A 2.983B 2.580 -.223 2.803 2565 ---- 3.033B 2.674A 3.033B 2.630 -.223 2.853 2575 ---- 3.133B 2.774A 3.133B 2.730 -.223 2.953 2600 ---- 3.383B 3.024A 3.383B 2.980 -.223 3.203 2625 ---- 3.633B 3.274A 3.633B 3.230 -.223 3.453 2650 ---- 3.883B 3.524A 3.883B 3.480 -.223 3.703 2675 ---- 4.133B 3.774A 4.133B 3.730 -.223 3.953 2700 ---- 4.382B 4.024A 4.382B 3.980 -.223 4.203 2725 ---- 4.632B 4.274A 4.632B 4.230 -.223 4.453 2750 ---- 4.882B 4.524A 4.882B 4.480 -.223 4.703 2775 ---- 5.132B 4.774A 5.132B 4.730 -.223 4.953 2800 ---- 5.382B 5.024A 5.382B 4.980 -.223 5.203 2825 ---- 5.632B 5.274A 5.632B 5.230 -.223 5.453 2850 ---- 5.882B 5.524A 5.882B 5.480 -.223 5.703 2875 ---- 6.132B 5.774A 6.132B 5.730 -.223 5.953 2900 ---- 6.382B 6.024A 6.382B 5.980 -.223 6.203 2925 ---- 6.632B 6.274A 6.632B 6.230 -.223 6.453 2950 ---- 6.882B 6.524A 6.882B 6.480 -.223 6.703 2975 ---- 7.132B 6.774A 7.132B 6.730 -.223 6.953 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***