FINAL PRE-CLEARING PRICES AS OF 07/06/23 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 1909.3 1919.8B 1903.2 1909.4A 1908.7 -10.9 81 1919.6 193 723 AUG23 1922.4 1934.0 1908.5 1916.8A 1915.4 -11.7 226527 1927.1 245932 350605 SEP23 1932.8 1941.5 1918.4 1926.1B 1924.8 -11.6 1409 1936.4 87 93 OCT23 1943.0 1953.0 1927.6 1935.9B 1934.6 -11.6 2115 1946.2 1973 13949 DEC23 1961.5 1972.8 1947.2 1955.5A 1954.1 -11.8 18743 1965.9 13910 74203 FEB24 1982.3 1992.3B 1967.6 1974.7A 1974.0 -11.9 673 1985.9 436 7015 APR24 2004.5 2009.9B 1986.6 1992.5A 1993.2 -11.6 184 2004.8 236 3060 JUN24 2022.2 2024.2 2011.6 2014.2B 2012.1 -11.5 17 2023.6 48 1685 AUG24 2025.3 2025.3 2025.3 2023.7A 2029.7 -11.5 1 2041.2 10 234 OCT24 ---- ---- ---- 2041.8A 2046.7 -11.3 2058.0 6 44 DEC24 2082.1 2082.1 2067.1 2067.0A 2064.4 -11.3 15 2075.7 21 742 FEB25 ---- ---- ---- 2097.6B 2082.1 -11.3 2093.4 APR25 ---- ---- ---- ---- 2100.6 -11.3 2111.9 JUN25 ---- ---- ---- ---- 2107.2 -11.3 2118.5 290 DEC25 ---- ---- ---- ---- 2133.9 -11.3 2145.2 9 JUN26 ---- ---- ---- ---- 2148.5 -11.3 2159.8 DEC26 ---- ---- ---- ---- 2173.0 -11.3 2184.3 2 JUN27 ---- ---- ---- ---- 2187.7 -11.3 2199.0 DEC27 ---- ---- ---- ---- 2210.2 -11.3 2221.5 JUN28 ---- ---- ---- ---- 2221.9 -11.3 2233.2 DEC28 ---- ---- ---- ---- 2241.4 -11.3 2252.7 JUN29 ---- ---- ---- ---- 2253.1 -11.3 2264.4 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 -.1 .0 .0 .0 1326 .0 DEC23 .0 .1 .0 .1 .0 .0 493 .0 FEB24 ---- ---- ---- ---- .0 .0 25 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 23.155 23.240 22.710 22.705A 22.686 -.511 81 23.197 236 325 AUG23 23.290 23.290 22.680 22.785A 22.771 -.516 134 23.287 166 491 SEP23 23.355 23.470 22.720 22.915 22.890 -.512 59995 23.402 81910 102649 DEC23 23.670 23.785B 23.050A 23.240B 23.215 -.510 1817 23.725 1935 11326 JAN24 ---- ---- ---- 23.180A 23.332 -.508 23.840 167 MAR24 24.095 24.095 23.445 23.565A 23.551 -.506 211 24.057 324 1816 MAY24 23.745 23.745 23.670A 23.795B 23.756 -.502 39 24.258 32 355 JUL24 23.945 23.945 23.935 23.980B 23.958 -.512 38 24.470 28 220 SEP24 ---- ---- ---- 24.085A 24.169 -.512 24.681 10 DEC24 ---- ---- ---- 24.550A 24.435 -.512 24.947 19 JAN25 ---- ---- ---- 24.730A 24.555 -.512 25.067 MAR25 ---- ---- ---- 24.990A 24.754 -.512 25.266 MAY25 ---- ---- ---- 25.255A 24.961 -.512 25.473 JUL25 ---- ---- ---- ---- 24.598 -.512 25.110 3 DEC25 ---- ---- ---- ---- 24.710 -.512 25.222 JUL26 ---- ---- ---- ---- 25.501 -.512 26.013 5 DEC26 ---- ---- ---- ---- 25.603 -.512 26.115 JUL27 ---- ---- ---- ---- 25.711 -.512 26.223 DEC27 ---- ---- ---- ---- 25.813 -.512 26.325 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 22.635 22.725 22.635 22.725B 22.686 -.511 6 23.197 17 1210 AUG23 23.245 23.300 22.635 22.805 22.771 -.516 228 23.287 354 586 SEP23 23.350 23.470B 22.725 22.920A 22.890 -.512 8255 23.402 13279 4165 DEC23 23.635 23.785B 23.080 23.240B 23.215 -.510 134 23.725 321 652 JAN24 23.760 23.895 23.440A 23.180A 23.332 -.508 3 23.840 6 13 MAR24 23.800 23.800 23.800 23.385A 23.551 -.506 16 24.057 16 61 MAY24 24.250 24.250 24.205A 24.310B 23.756 -.502 1 24.258 2 6 JUL24 ---- ---- ---- ---- 23.958 -.512 24.470 SEP24 ---- ---- ---- ---- 24.169 -.512 24.681 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 733.00B 709.30A 709.30A 715.40 -11.70 727.10 1225 ---- 708.70B 684.30A 684.30A 690.40 -11.70 702.10 1250 ---- 683.70B 659.30A 659.30A 665.40 -11.70 677.10 1275 ---- 658.70B 634.20A 634.20A 640.40 -11.70 652.10 1300 ---- 633.70B 609.30A 609.30A 615.40 -11.70 627.10 1325 ---- 608.70B 584.20A 584.20A 590.40 -11.70 602.10 1350 ---- 583.70B 559.30A 559.30A 565.40 -11.70 577.10 1375 ---- 558.70B 534.20A 534.20A 540.40 -11.70 552.10 1390 ---- 543.70B 519.40A 519.40A 525.40 -11.70 537.10 1400 ---- 533.70B 509.30A 509.30A 515.40 -11.70 527.10 1410 ---- 523.70B 499.20A 499.20A 505.40 -11.70 517.10 1420 ---- 513.70B 489.40A 489.40A 495.40 -11.70 507.10 1425 ---- 508.70B 484.20A 484.20A 490.40 -11.70 502.10 1430 ---- 503.70B 479.40A 479.40A 485.40 -11.70 497.10 1440 ---- 493.70B 469.40A 469.40A 475.40 -11.70 487.10 1450 ---- 483.70B 459.30A 459.30A 465.40 -11.70 477.10 1 1460 ---- 473.70B 449.80A 449.80A 455.40 -11.70 467.10 1 1470 ---- 463.70B 439.20A 439.20A 445.40 -11.70 457.10 1475 ---- 458.70B 434.20A 434.20A 440.40 -11.70 452.10 1480 ---- 453.70B 429.20A 429.20A 435.40 -11.70 447.10 1490 ---- 443.70B 419.20A 419.20A 425.40 -11.70 437.10 1495 ---- 438.70B 414.20A 414.20A 420.40 -11.70 432.10 1500 ---- 433.70B 409.20A 409.20A 415.40 -11.70 427.10 1505 ---- 428.70B 404.20A 404.20A 410.40 -11.70 422.10 1510 ---- 423.70B 399.20A 399.20A 405.40 -11.70 417.10 1515 ---- 418.70B 394.40A 394.40A 400.40 -11.70 412.10 1520 ---- 413.70B 389.20A 389.20A 395.40 -11.70 407.10 1525 ---- 408.70B 384.20A 384.20A 390.40 -11.70 402.10 1530 ---- 403.70B 379.20A 379.20A 385.40 -11.70 397.10 1535 ---- 398.70B 374.20A 374.20A 380.40 -11.70 392.10 1540 ---- 393.70B 369.20A 369.20A 375.40 -11.70 387.10 1545 ---- 388.70B 364.20A 364.20A 370.40 -11.70 382.10 1550 ---- 383.70B 359.20A 359.20A 365.40 -11.70 377.10 1555 ---- 378.70B 354.20A 354.20A 360.40 -11.70 372.10 1560 ---- 373.70B 349.20A 349.20A 355.40 -11.70 367.10 1565 ---- 368.70B 344.20A 344.20A 350.40 -11.70 362.10 1570 ---- 363.70B 339.20A 339.20A 345.40 -11.70 357.10 1575 ---- 358.70B 334.20A 334.20A 340.40 -11.70 352.10 1580 ---- 353.70B 329.20A 329.20A 335.40 -11.70 347.10 1585 ---- 348.70B 324.20A 324.20A 330.40 -11.70 342.10 1590 ---- 343.70B 319.20A 319.20A 325.40 -11.70 337.10 1595 ---- 338.70B 314.20A 314.20A 320.40 -11.70 332.10 1600 ---- 333.70B 309.20A 309.20A 315.40 -11.70 327.10 1605 ---- 328.70B 304.20A 304.20A 310.40 -11.70 322.10 1610 ---- 323.70B 299.20A 299.20A 305.40 -11.70 317.10 1615 ---- 318.70B 294.20A 294.20A 300.40 -11.70 312.10 1620 ---- 313.70B 289.20A 289.20A 295.40 -11.70 307.10 1625 ---- 308.70B 284.20A 284.20A 290.40 -11.70 302.10 1630 ---- 303.70B 279.20A 279.20A 285.40 -11.70 297.10 1635 ---- 298.70B 274.20A 274.20A 280.40 -11.70 292.10 1640 ---- 293.70B 269.20A 269.20A 275.40 -11.70 287.10 1645 ---- 288.70B 264.20A 264.20A 270.40 -11.70 282.10 1650 ---- 283.70B 259.30A 259.30A 265.40 -11.70 277.10 104 1655 ---- 278.70B 254.20A 254.20A 260.40 -11.70 272.10 1660 ---- 273.70B 249.20A 249.20A 255.40 -11.70 267.10 1665 ---- 268.70B 244.80A 244.80A 250.40 -11.70 262.10 1 1670 ---- 263.70B 239.20A 239.20A 245.40 -11.70 257.10 1675 ---- 258.70B 234.80A 234.80A 240.40 -11.70 252.10 67 1680 ---- 253.70B 229.20A 229.20A 235.40 -11.70 247.10 1685 ---- 248.70B 224.20A 224.20A 230.40 -11.70 242.10 1690 ---- 243.70B 219.20A 219.20A 225.40 -11.70 237.10 1695 ---- 238.70B 214.20A 214.20A 220.40 -11.70 232.10 1700 ---- 233.70B 209.30A 209.30A 215.40 -11.70 227.10 183 1705 ---- 228.70B 204.20A 204.20A 210.40 -11.70 222.10 1710 ---- 223.70B 199.20A 199.20A 205.40 -11.70 217.10 1715 ---- 218.70B 194.20A 194.20A 200.40 -11.70 212.10 1720 ---- 213.70B 189.80A 189.80A 195.40 -11.70 207.10 4 1725 ---- 208.70B 184.80A 184.80A 190.40 -11.70 202.10 10 1730 ---- 203.70B 179.30A 179.30A 185.40 -11.70 197.10 1735 ---- 198.70B 174.90A 174.90A 180.40 -11.70 192.10 1 1740 ---- 193.70B 169.40A 169.40A 175.40 -11.70 187.10 1745 ---- 188.70B 164.90A 164.90A 170.40 -11.70 182.10 12 1750 ---- 183.70B 158.90A 158.90A 165.40 -11.70 177.10 475 1755 ---- 178.70B 154.90A 154.90A 160.40 -11.70 172.10 1 1760 ---- 173.70B 149.90A 149.90A 155.50 -11.60 167.10 4 1765 ---- 168.70B 144.90A 144.90A 150.50 -11.60 162.10 3 1770 ---- 163.70B 139.90A 139.90A 145.50 -11.70 157.20 103 1775 ---- 158.80B 134.00A 134.00A 140.50 -11.70 152.20 933 1780 ---- 153.80B 130.00A 130.00A 135.60 -11.60 147.20 5 1785 ---- 148.80B 125.10A 125.10A 130.60 -11.60 142.20 1790 ---- 143.80B 120.10A 120.10A 125.60 -11.70 137.30 2 1795 ---- 138.80B 115.20A 115.20A 120.70 -11.60 132.30 2 1800 ---- 133.90B 109.30A 109.30A 115.80 -11.60 1 127.40 92 1805 ---- 128.90B 105.40A 105.40A 110.80 -11.60 122.40 1 1810 ---- 124.00B 100.50A 100.50A 105.90 -11.60 117.50 1 5 1815 ---- 119.00B 95.70A 95.70A 101.00 -11.60 112.60 10 1820 ---- 114.10B 90.80A 90.80A 96.20 -11.50 107.70 1825 101.90 109.30B 85.20A 102.20B 91.30 -11.50 1 102.80 141 1830 ---- 104.30B 81.30A 81.30A 86.50 -11.50 98.00 1123 1835 ---- 99.50B 76.60A 76.60A 81.70 -11.40 93.10 50 1840 ---- 94.60B 71.90A 71.90A 77.00 -11.30 88.30 1 3 1845 ---- 89.80B 66.60A 66.60A 72.30 -11.30 83.60 2 1850 ---- 85.10B 62.10A 62.10A 67.70 -11.20 13 78.90 1 964 1855 62.90 80.30B 57.70A 57.90A 63.10 -11.20 1 74.30 34 1860 ---- 75.60B 53.40A 53.40A 58.60 -11.10 69.70 388 1865 ---- 71.00B 49.30A 49.30A 54.30 -10.90 65.20 1 1870 ---- 66.50B 45.30A 45.30A 50.00 -10.70 1 60.70 2 18 1875 ---- 62.10B 41.40A 41.40A 45.90 -10.50 56.40 1 333 1880 ---- 57.70B 37.70A 37.70A 41.90 -10.20 52.10 1 36 1885 ---- 53.40B 34.20A 34.20A 38.10 -9.90 48.00 79 1890 32.60 49.20B 30.80A 36.70B 34.50 -9.50 7 44.00 118 1895 ---- 45.20B 27.60A 27.60A 31.10 -9.10 3 40.20 9 1900 24.90 41.30B 24.60 27.50A 27.80 -8.70 42 36.50 26 1486 1905 26.30 37.60B 21.90A 22.00A 24.80 -8.20 86 33.00 4 103 1910 25.70 34.10B 19.30 23.80B 22.00 -7.80 358 29.80 14 348 1915 20.90 30.80B 17.00A 21.10B 19.30 -7.50 272 26.80 257 1920 24.30 27.60B 14.90A 18.50B 16.90 -7.10 378 24.00 4 438 1925 23.20 24.70B 12.90A 15.10 14.70 -6.70 378 21.40 48 824 1930 18.00 22.00B 11.10 14.20B 12.70 -6.30 305 19.00 260 590 1935 17.10 19.50B 9.70A 11.20B 11.00 -5.70 87 16.70 271 612 1940 11.00 17.20B 8.30A 9.40A 9.40 -5.30 340 14.70 27 362 1945 9.20 15.10B 7.10A 8.00A 8.00 -4.90 95 12.90 61 391 1950 10.30 13.20B 6.00A 6.90 6.80 -4.40 385 11.20 308 2369 1955 5.60 11.50B 5.10A 5.80A 5.70 -4.00 36 9.70 82 588 1960 6.60 10.00B 4.30A 5.10B 4.80 -3.60 415 8.40 357 2241 1965 7.00 8.60B 3.70A 5.20B 4.00 -3.30 191 7.30 49 762 1970 5.70 7.40B 3.10A 3.90B 3.40 -2.90 56 6.30 106 1143 1975 4.90 6.50 2.60 2.90A 2.80 -2.60 196 5.40 852 2598 1980 4.20 5.50B 2.20 2.40A 2.40 -2.30 1420 4.70 612 1750 1985 3.60 4.70B 1.90A 1.90A 2.00 -2.00 42 4.00 360 835 1990 3.10 4.00B 1.60A 1.80A 1.70 -1.80 190 3.50 195 664 1995 2.70 3.40B 1.40 1.40 1.50 -1.50 12 3.00 467 998 2000 2.20 2.90B 1.20 1.20 1.20 -1.40 790 2.60 1641 5926 2005 1.70 2.50B 1.10A 1.10A 1.10 -1.10 176 2.20 197 933 2010 1.00 2.10B .90A 1.00 .90 -1.00 10 1.90 16 821 2015 1.60 1.80B .80A .80A .80 -.90 13 1.70 74 1169 2020 1.20 1.60B .70A .80 .70 -.80 89 1.50 14 736 2025 .80 1.40B .70 .70 .60 -.70 20 1.30 22 2556 2030 1.30 1.30 .60A .60A .50 -.70 7 1.20 19 936 2035 ---- 1.10B .50A .50A .50 -.50 1.00 38 582 2040 ---- ---- .50A .50A .40 -.50 57 .90 18 1014 2045 .50 .50 .40 .40 .40 -.40 40 .80 2 584 2050 .80 .80 .40A .40A .40 -.30 454 .70 199 3608 2055 ---- ---- .40A .40A .30 -.40 1 .70 4 320 2060 ---- ---- .30A .30A .30 -.30 120 .60 97 664 2065 .40 .40 .30 .30 .30 -.20 36 .50 9 439 2070 .30 .30 .30 .30 .30 -.20 14 .50 121 444 2075 .20 .30 .20 .30 .20 -.20 58 .40 139 2876 2080 .30 .30 .20 .20 .20 -.20 237 .40 21 1798 2085 ---- ---- .30A .30A .20 -.20 .40 33 245 2090 ---- ---- ---- ---- .20 -.10 .30 12 274 2095 .20 .20 .20 .20 .20 -.10 62 .30 2 379 2100 .30 .30 .10 .20 .20 -.10 374 .30 327 11002 2105 .30 .30 .20A .20A .20 -.10 14 .30 2 240 2110 .20 .20 .20 .20 .20 -.10 5 .30 10 3114 2115 ---- ---- .20A .20A .10 -.20 .30 582 2120 ---- ---- ---- ---- .10 -.10 .20 1097 2125 ---- ---- ---- ---- .10 -.10 1 .20 2 2426 2130 .20 .20 .20 .20 .10 -.10 3 .20 506 2135 .20 .20 .20 .20 .10 -.10 12 .20 1 203 2140 ---- ---- ---- ---- .10 -.10 .20 254 2145 ---- ---- ---- ---- .10 -.10 .20 105 325 2150 .20 .20 .20 .20 .10 -.10 9 .20 12 3986 2155 ---- ---- ---- ---- .10 -.10 .20 312 2160 ---- ---- ---- ---- .10 -.10 .20 197 444 2165 ---- ---- .10A .10A .10 -.10 .20 8 300 2170 ---- ---- .10A .10A .10 -.10 .20 845 2175 ---- ---- .10A .10A .10 -.10 .20 1642 2180 .10 .10 .10 .10 .10 -.10 3 .20 866 2185 ---- ---- .10A .10A .10 -.10 .20 2 103 2190 ---- ---- .10A .10A .10 -.10 .20 399 2195 ---- ---- .10A .10A .10 -.10 .20 118 2200 ---- ---- .10A .10A .10 -.10 .20 63 8563 2205 ---- ---- .10A .10A .10 -.10 .20 354 2210 ---- ---- ---- ---- .10 .00 .10 20 123 2215 ---- ---- ---- ---- .10 .00 .10 26 974 2220 ---- ---- ---- ---- .10 .00 .10 22 319 2225 ---- ---- ---- ---- .10 .00 .10 1020 2230 ---- ---- ---- ---- .10 .00 .10 1 321 2235 ---- ---- ---- ---- .10 .00 .10 315 2240 ---- ---- ---- ---- .10 .00 .10 506 2245 ---- ---- ---- ---- .10 .00 .10 42 2250 ---- ---- ---- ---- .10 .00 .10 5391 2255 ---- ---- ---- ---- .10 .00 .10 34 2260 ---- ---- ---- ---- .10 .00 .10 115 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 ---- ---- ---- ---- .10 .00 .10 50 2275 ---- ---- ---- ---- .10 .00 .10 178 2280 ---- ---- ---- ---- .10 .00 .10 229 2290 ---- ---- ---- ---- .10 .00 .10 157 2300 ---- ---- ---- ---- .10 .00 .10 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 .10 126 2400 ---- ---- ---- ---- .10 .00 .10 1522 2425 ---- ---- ---- ---- .10 .00 .10 258 2450 ---- ---- ---- ---- .10 .00 .10 1420 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 ---- ---- ---- ---- .10 .00 280 .10 200 2169 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 .10 559 OG SEP23 Gold Option CALL 1200 ---- 751.60B 729.20A 729.20A 734.60 -11.60 746.20 2 1225 ---- 727.80B 704.20A 704.20A 709.60 -11.60 721.20 1250 ---- 702.80B 678.50A 678.50A 684.60 -11.60 696.20 1275 ---- 677.80B 654.20A 654.20A 659.60 -11.60 671.20 1300 ---- 652.80B 628.60A 628.60A 634.60 -11.60 646.20 1325 ---- 627.80B 604.10A 604.10A 609.60 -11.60 621.20 1350 ---- 602.80B 579.10A 579.10A 584.60 -11.60 596.20 1 1375 ---- 577.80B 554.10A 554.10A 559.60 -11.60 571.20 1 1400 ---- 552.80B 528.50A 528.50A 534.60 -11.60 546.20 1410 ---- 542.80B 519.10A 519.10A 524.60 -11.60 536.20 1420 ---- 532.80B 509.10A 509.10A 514.60 -11.60 526.20 1425 ---- 527.80B 504.10A 504.10A 509.60 -11.60 521.20 1430 ---- 522.80B 499.10A 499.10A 504.60 -11.60 516.20 1440 ---- 512.80B 489.10A 489.10A 494.60 -11.60 506.20 1450 ---- 502.80B 478.50A 478.50A 484.60 -11.60 496.20 1460 ---- 492.80B 469.10A 469.10A 474.60 -11.60 486.20 1470 ---- 482.80B 459.10A 459.10A 464.60 -11.60 476.20 1475 ---- 477.80B 454.10A 454.10A 459.60 -11.60 471.20 1480 ---- 472.80B 449.10A 449.10A 454.60 -11.60 466.20 1490 ---- 462.80B 439.10A 439.10A 444.60 -11.60 456.20 1500 ---- 452.80B 428.50A 428.50A 434.60 -11.60 446.20 1505 ---- 447.80B 424.10A 424.10A 429.60 -11.60 441.20 1510 ---- 442.80B 419.10A 419.10A 424.60 -11.60 436.20 1515 ---- 437.80B 414.10A 414.10A 419.60 -11.60 431.20 1520 ---- 432.80B 409.10A 409.10A 414.60 -11.60 426.20 1525 ---- 427.80B 404.10A 404.10A 409.60 -11.60 421.20 1530 ---- 422.80B 399.10A 399.10A 404.60 -11.60 416.20 1535 ---- 417.80B 394.10A 394.10A 399.60 -11.60 411.20 1540 ---- 412.80B 389.10A 389.10A 394.60 -11.60 406.20 1545 ---- 407.80B 384.10A 384.10A 389.60 -11.60 401.20 1550 ---- 402.80B 378.50A 378.50A 384.60 -11.60 396.20 1555 ---- 397.80B 374.10A 374.10A 379.60 -11.60 391.20 1560 ---- 392.80B 369.10A 369.10A 374.60 -11.60 386.20 1565 ---- 387.80B 364.10A 364.10A 369.60 -11.60 381.20 1570 ---- 382.80B 359.10A 359.10A 364.60 -11.60 376.20 1575 ---- 377.80B 354.10A 354.10A 359.60 -11.60 371.20 1580 ---- 372.80B 349.10A 349.10A 354.60 -11.60 366.20 1585 ---- 367.80B 344.10A 344.10A 349.60 -11.60 361.20 1 1590 ---- 362.80B 339.10A 339.10A 344.60 -11.60 356.20 1595 ---- 357.80B 334.10A 334.10A 339.60 -11.60 351.20 1600 ---- 352.80B 328.50A 328.50A 334.60 -11.60 346.20 1605 ---- 347.80B 324.10A 324.10A 329.60 -11.60 341.20 1610 ---- 342.80B 319.10A 319.10A 324.60 -11.60 336.20 1615 ---- 337.80B 314.00A 314.00A 319.60 -11.60 331.20 1 1620 ---- 332.80B 309.00A 309.00A 314.60 -11.60 326.20 1625 ---- 327.80B 304.00A 304.00A 309.60 -11.60 321.20 1630 ---- 322.80B 299.00A 299.00A 304.60 -11.60 316.20 1635 ---- 317.80B 294.00A 294.00A 299.60 -11.60 311.20 1640 ---- 312.80B 289.00A 289.00A 294.60 -11.60 306.20 1645 ---- 307.80B 284.00A 284.00A 289.60 -11.60 301.20 1650 ---- 302.80B 279.00A 279.00A 284.60 -11.60 296.20 1 1655 ---- 297.80B 274.00A 274.00A 279.60 -11.60 291.20 1660 ---- 292.80B 269.00A 269.00A 274.60 -11.60 286.20 1665 ---- 287.80B 264.00A 264.00A 269.60 -11.60 281.20 1670 ---- 282.80B 259.00A 259.00A 264.60 -11.60 276.20 1675 ---- 277.80B 254.00A 254.00A 259.60 -11.60 271.20 1 1680 ---- 272.80B 249.00A 249.00A 254.60 -11.60 266.20 1685 ---- 267.80B 244.00A 244.00A 249.60 -11.60 261.20 1690 ---- 262.80B 239.00A 239.00A 244.60 -11.60 256.20 1695 ---- 257.80B 234.00A 234.00A 239.60 -11.60 251.20 1 1700 ---- 252.80B 227.90A 227.90A 234.60 -11.60 246.20 10 31 1705 ---- 247.80B 224.10A 224.10A 229.60 -11.60 241.20 1710 ---- 242.80B 219.00A 219.00A 224.60 -11.60 236.20 1715 ---- 237.80B 214.00A 214.00A 219.60 -11.60 231.20 1720 ---- 232.80B 209.10A 209.10A 214.60 -11.60 226.20 1725 ---- 227.90B 203.10A 203.10A 209.70 -11.50 221.20 5 5 1730 ---- 222.90B 199.10A 199.10A 204.70 -11.60 216.30 1735 ---- 217.90B 194.20A 194.20A 199.80 -11.50 211.30 1740 ---- 212.90B 189.30A 189.30A 194.80 -11.50 206.30 1 1745 ---- 207.90B 184.30A 184.30A 189.90 -11.50 201.40 1750 ---- 203.10B 178.40A 178.40A 184.90 -11.50 1 196.40 25 1755 ---- 198.10B 174.50A 174.50A 180.00 -11.50 191.50 1760 ---- 193.10B 169.60A 169.60A 175.10 -11.50 186.60 1 1765 ---- 188.20B 164.80A 164.80A 170.20 -11.40 181.60 1770 ---- 183.30B 160.00A 160.00A 165.30 -11.40 176.70 1 1775 ---- 178.50B 154.10A 154.10A 160.50 -11.30 171.80 2 1780 ---- 173.50B 150.20A 150.20A 155.60 -11.40 167.00 2 1785 ---- 168.60B 145.40A 145.40A 150.80 -11.30 162.10 42 1790 ---- 163.70B 140.60A 140.60A 146.00 -11.30 157.30 3 1795 ---- 158.90B 135.90A 135.90A 141.20 -11.20 152.40 7 1800 ---- 154.10B 130.30A 130.30A 136.40 -11.20 147.60 3042 1805 ---- 149.20B 126.50A 126.50A 131.70 -11.20 142.90 1810 ---- 144.40B 121.80A 121.80A 127.00 -11.10 138.10 4 1815 ---- 139.70B 117.20A 117.20A 122.30 -11.10 133.40 1820 ---- 134.90B 111.70A 111.70A 117.70 -11.00 128.70 1 10 1825 ---- 130.30B 107.20A 107.20A 113.10 -10.90 1 124.00 2 1830 102.90 125.60B 102.70A 111.20B 108.50 -10.90 2 119.40 1 7 1835 99.30 120.90B 98.30A 98.60A 104.10 -10.70 1 114.80 1840 ---- 116.30B 94.00A 94.00A 99.60 -10.70 110.30 66 1845 ---- 111.90B 89.70A 89.70A 95.20 -10.60 105.80 1 1850 ---- 107.40B 85.50A 85.50A 90.90 -10.50 101.40 5061 1855 ---- 102.90B 81.40A 81.40A 86.70 -10.30 97.00 1 1860 ---- 98.50B 77.40A 77.40A 82.50 -10.20 92.70 5 1865 ---- 94.20B 73.50A 73.50A 78.40 -10.00 88.40 1870 ---- 89.90B 69.60A 69.60A 74.50 -9.80 84.30 1 1875 ---- 85.70B 65.90A 65.90A 70.60 -9.60 6 80.20 98 1880 66.60 81.60B 62.20A 62.50A 66.80 -9.40 1 76.20 252 1885 ---- 77.60B 58.70A 58.70A 63.10 -9.20 72.30 12 1890 ---- 73.70B 55.40A 55.40A 59.60 -8.90 68.50 25 1895 ---- 69.80B 52.10A 52.10A 56.10 -8.80 64.90 69 1900 54.90 66.10B 48.90A 49.20A 52.80 -8.50 5 61.30 165 1905 ---- 62.50B 45.90A 45.90A 49.60 -8.30 57.90 16 1910 ---- 59.00B 43.00A 43.00A 46.60 -7.90 54.50 1 26 1915 ---- 55.70B 40.20A 40.20A 43.60 -7.70 51.30 221 1920 42.10 52.40B 37.60A 40.60A 40.80 -7.50 32 48.30 2 81 1925 38.80 49.30B 35.10A 37.90A 38.10 -7.30 9 45.40 1 162 1930 35.70 46.30B 32.70A 38.50B 35.60 -6.90 2 42.50 57 307 1935 33.90 43.40B 30.50A 34.90B 33.20 -6.70 2 39.90 12 719 1940 31.80 40.70B 28.40A 30.60A 30.80 -6.50 24 37.30 7 31 1945 34.00 38.10B 26.30A 28.50A 28.70 -6.10 154 34.80 38 244 1950 32.80 35.60B 24.40A 26.40A 26.60 -5.90 549 32.50 29 605 1955 29.50 33.30B 22.70A 24.50A 24.70 -5.60 32 30.30 672 593 1960 23.70 31.00B 21.00A 23.00A 22.90 -5.30 26 28.20 211 277 1965 24.50 28.90B 19.50A 21.20A 21.10 -5.20 95 26.30 223 317 1970 20.00 26.90B 18.00A 19.50A 19.50 -4.90 113 24.40 344 531 1975 18.00 25.10B 16.60A 18.10A 18.00 -4.70 625 22.70 217 1174 1980 19.50 23.30B 15.40A 16.70A 16.70 -4.40 19 21.10 18 143 1985 15.60 21.60B 14.20A 15.40A 15.40 -4.10 70 19.50 1 371 1990 14.90 20.10B 13.10A 14.10A 14.10 -4.00 155 18.10 12 339 1995 13.40 18.50B 12.10A 13.10A 13.00 -3.80 66 16.80 5 1044 2000 14.40 17.50 11.20A 12.30B 12.00 -3.50 3432 15.50 865 9224 2005 ---- 15.90B 10.30A 10.30A 11.00 -3.40 14.40 27 132 2010 9.50 14.80B 9.50 10.10 10.10 -3.20 25 13.30 21 158 2015 ---- 13.70B 8.80A 8.80A 9.30 -3.00 3 12.30 27 201 2020 8.20 12.60B 8.10A 9.20B 8.60 -2.80 36 11.40 21 167 2025 8.40 11.70B 7.40A 8.50B 7.90 -2.70 3034 10.60 9 4463 2030 7.70 10.80B 6.90A 7.20A 7.30 -2.50 31 9.80 28 417 2035 6.80 10.00B 6.30A 6.30A 6.70 -2.30 9 9.00 10 620 2040 8.00 9.20B 5.60 6.60B 6.10 -2.30 20 8.40 196 345 2045 ---- 8.60B 5.40A 5.40A 5.60 -2.10 7.70 18 119 2050 6.50 8.10 4.90 5.20 5.20 -2.00 669 7.20 66 2436 2055 7.50 7.50 4.60A 4.60A 4.80 -1.80 5 6.60 4 52 2060 4.80 6.80B 4.30A 4.50 4.40 -1.70 134 6.10 7 1397 2065 5.50 6.30B 3.90 4.30B 4.10 -1.60 13 5.70 2 307 2070 3.90 5.80B 3.70A 3.80A 3.80 -1.50 12 5.30 13 47 2075 3.70 5.40B 3.40A 3.50A 3.50 -1.40 7 4.90 31 775 2080 3.30 5.00B 3.10 3.70B 3.20 -1.40 15 4.60 2 290 2085 3.10 4.60B 2.90A 3.40B 3.00 -1.20 8 4.20 17 297 2090 2.90 4.30B 2.70 3.10B 2.80 -1.10 14 3.90 6 67 2095 2.50 4.00B 2.50 2.90B 2.60 -1.10 11 3.70 6 75 2100 2.60 3.70B 2.40A 2.40A 2.40 -1.00 301 3.40 57 3706 2105 2.30 3.40B 2.20A 2.20A 2.20 -1.00 12 3.20 5 111 2110 ---- 3.20B 2.10A 2.10A 2.10 -.90 3 3.00 22 170 2115 2.80 3.00 1.90A 2.10B 1.90 -.90 7 2.80 14 67 2120 ---- 2.80B 1.80A 1.80A 1.80 -.80 2.60 8 138 2125 ---- 2.60B 1.70A 1.70A 1.70 -.70 1 2.40 8 1618 2130 1.50 2.40B 1.50 1.60B 1.60 -.70 5 2.30 3 92 2135 1.50 2.20B 1.40 1.50B 1.50 -.60 10 2.10 24 566 2140 1.50 2.10B 1.40A 1.40A 1.40 -.60 2 2.00 17 31 2145 1.50 2.00B 1.30A 1.30A 1.30 -.60 2 1.90 4 67 2150 1.40 1.40 1.20A 1.20A 1.20 -.60 37 1.80 39 7595 2155 ---- ---- 1.10A 1.10A 1.10 -.60 2 1.70 190 2160 1.20 1.20 1.10A 1.10A 1.10 -.50 2 1.60 298 347 2165 1.00 1.00 1.00 1.00 1.00 -.50 1 1.50 40 2170 ---- ---- .90A .90A .90 -.50 1.40 26 738 2175 1.10 1.10 .90A .90A .90 -.40 3 1.30 15 824 2180 ---- ---- .80A .80A .80 -.40 3 1.20 116 2185 ---- ---- .80A .80A .80 -.40 1.20 32 335 2190 ---- ---- .70A .70A .80 -.30 2 1.10 30 2195 ---- ---- .70A .70A .70 -.40 1.10 66 2200 .90 1.00B .70 .70 .70 -.30 3 1.00 39 2454 2205 ---- ---- .60A .60A .60 -.30 .90 15 2210 .60 .60 .60 .60 .60 -.30 10 .90 1 64 2215 .50 .50 .50 .50 .60 -.30 10 .90 1 30 2220 ---- ---- .60A .60A .50 -.30 .80 53 230 2225 .40 .40 .40 .40 .50 -.30 3 .80 11 410 2230 ---- ---- .50A .50A .50 -.20 .70 2 53 2235 ---- ---- .50A .50A .50 -.20 .70 3 24 2240 ---- ---- .50A .50A .40 -.30 3 .70 4 26 2245 ---- ---- .40A .40A .40 -.20 .60 13 2250 ---- ---- .40A .40A .40 -.20 84 .60 50 2791 2255 ---- ---- .40A .40A .40 -.20 .60 1 45 2260 ---- ---- .40A .40A .40 -.10 24 .50 27 410 2265 .40 .40 .40 .40 .30 -.20 1 .50 24 2270 ---- ---- .40A .40A .30 -.20 .50 1 98 2275 ---- ---- .30A .30A .30 -.20 .50 417 2280 ---- ---- .30A .30A .30 -.20 .50 1 250 2285 .30 .30 .30 .30 .30 -.10 2 .40 39 2290 ---- ---- .30A .30A .30 -.10 1 .40 57 2295 .30 .30 .30 .30 .30 -.10 1 .40 5 11 2300 ---- ---- .30A .30A .20 -.20 .40 4 4088 2310 ---- ---- .30A .30A .20 -.20 .40 99 2320 ---- ---- ---- ---- .20 -.10 .30 91 2325 .20 .20 .20 .20 .20 -.10 1 .30 201 2330 ---- ---- .20A .20A .20 -.10 .30 172 2340 ---- ---- .20A .20A .20 -.10 .30 107 2350 ---- ---- .20A .20A .20 -.10 .30 3485 2360 ---- ---- ---- ---- .20 .00 .20 3 74 2370 ---- ---- ---- ---- .10 -.10 .20 8 2375 ---- ---- ---- ---- .10 -.10 .20 7 674 2380 ---- ---- ---- ---- .10 -.10 .20 82 2390 ---- ---- ---- ---- .10 -.10 .20 18 2400 ---- ---- ---- ---- .10 -.10 .20 1713 2425 .10 .10 .10 .10 .10 -.10 11 .20 1 392 2450 .10 .10 .10 .10 .10 .00 5 .10 1661 2475 ---- ---- ---- ---- .10 .00 .10 859 2490 ---- ---- ---- ---- .10 .00 .10 153 2500 ---- ---- ---- ---- .10 .00 .10 3 823 2525 ---- ---- ---- ---- .10 .00 .10 181 2550 .10 .10 .10 .10 .10 .00 60 .10 782 2575 .10 .10 .10 .10 .10 .00 30 .10 189 2600 ---- ---- ---- ---- .10 .00 .10 1716 2750 ---- ---- ---- ---- .10 .00 .10 261 3000 ---- ---- ---- ---- .10 .00 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 752.00B 728.40A 728.40A 734.60 -11.60 746.20 1225 ---- 727.80B 704.20A 704.20A 709.60 -11.60 721.20 1250 ---- 702.80B 678.40A 678.40A 684.60 -11.60 696.20 1275 ---- 677.80B 654.10A 654.10A 659.60 -11.60 671.20 1300 ---- 652.80B 628.40A 628.40A 634.60 -11.60 646.20 1325 ---- 627.80B 604.10A 604.10A 609.60 -11.60 621.20 1350 ---- 602.80B 578.40A 578.40A 584.60 -11.60 596.20 1375 ---- 577.80B 554.10A 554.10A 559.60 -11.60 571.20 1400 ---- 552.80B 528.40A 528.40A 534.60 -11.60 546.20 1410 ---- 542.80B 519.20A 519.20A 524.60 -11.60 536.20 1420 ---- 532.80B 509.20A 509.20A 514.60 -11.60 526.20 1425 ---- 527.80B 504.10A 504.10A 509.60 -11.60 521.20 1430 ---- 522.80B 499.20A 499.20A 504.60 -11.60 516.20 1440 ---- 512.80B 489.20A 489.20A 494.60 -11.60 506.20 1450 ---- 502.80B 478.50A 478.50A 484.60 -11.60 496.20 1460 ---- 492.80B 469.20A 469.20A 474.60 -11.60 486.20 1470 ---- 482.80B 459.10A 459.10A 464.60 -11.60 476.20 1475 ---- 477.80B 454.10A 454.10A 459.60 -11.60 471.20 1480 ---- 472.80B 449.10A 449.10A 454.60 -11.60 466.20 1490 ---- 462.80B 439.20A 439.20A 444.60 -11.60 456.20 1500 ---- 452.80B 428.50A 428.50A 434.60 -11.60 446.20 1505 ---- 447.80B 424.20A 424.20A 429.60 -11.60 441.20 1510 ---- 442.80B 419.10A 419.10A 424.60 -11.60 436.20 1515 ---- 437.80B 414.20A 414.20A 419.60 -11.60 431.20 1520 ---- 432.80B 409.10A 409.10A 414.60 -11.60 426.20 1525 ---- 427.80B 404.10A 404.10A 409.60 -11.60 421.20 1530 ---- 422.80B 399.10A 399.10A 404.60 -11.60 416.20 1535 ---- 417.80B 394.20A 394.20A 399.60 -11.60 411.20 1540 ---- 412.80B 389.10A 389.10A 394.60 -11.60 406.20 1545 ---- 407.80B 384.20A 384.20A 389.60 -11.60 401.20 1550 ---- 402.80B 378.40A 378.40A 384.60 -11.60 396.20 1555 ---- 397.80B 374.20A 374.20A 379.60 -11.60 391.20 1560 ---- 392.80B 369.10A 369.10A 374.60 -11.60 386.20 1565 ---- 387.80B 364.20A 364.20A 369.60 -11.60 381.20 1570 ---- 382.80B 359.10A 359.10A 364.60 -11.60 376.20 1575 ---- 377.80B 354.10A 354.10A 359.60 -11.60 371.20 1580 ---- 372.80B 349.10A 349.10A 354.60 -11.60 366.20 1585 ---- 367.80B 344.20A 344.20A 349.60 -11.60 361.20 1590 ---- 362.80B 339.10A 339.10A 344.60 -11.60 356.20 1595 ---- 357.80B 334.10A 334.10A 339.60 -11.60 351.20 1600 ---- 352.80B 328.50A 328.50A 334.60 -11.60 346.20 1605 ---- 347.80B 324.10A 324.10A 329.60 -11.60 341.20 1610 ---- 342.80B 319.10A 319.10A 324.60 -11.60 336.20 1615 ---- 337.80B 314.20A 314.20A 319.60 -11.60 331.20 1620 ---- 332.80B 309.10A 309.10A 314.60 -11.60 326.20 1625 ---- 327.80B 304.10A 304.10A 309.60 -11.60 321.20 1630 ---- 322.80B 299.10A 299.10A 304.60 -11.60 316.20 1635 ---- 317.80B 294.20A 294.20A 299.60 -11.60 311.20 1640 ---- 312.80B 289.20A 289.20A 294.60 -11.60 306.20 1645 ---- 307.80B 284.20A 284.20A 289.60 -11.60 301.20 1650 ---- 302.80B 279.10A 279.10A 284.60 -11.60 296.20 8 1655 ---- 297.80B 274.20A 274.20A 279.60 -11.60 291.20 1660 ---- 292.80B 269.20A 269.20A 274.60 -11.60 286.20 1665 ---- 287.80B 264.20A 264.20A 269.60 -11.60 281.20 1670 ---- 282.80B 259.10A 259.10A 264.60 -11.60 276.20 1675 ---- 277.80B 253.00A 253.00A 259.60 -11.60 271.20 5 1680 ---- 272.80B 249.20A 249.20A 254.60 -11.60 266.20 1685 ---- 267.80B 244.30A 244.30A 249.70 -11.50 261.20 1690 ---- 262.80B 239.30A 239.30A 244.70 -11.50 256.20 1695 ---- 257.80B 234.40A 234.40A 239.70 -11.60 251.30 1700 ---- 252.90B 228.30A 228.30A 234.80 -11.50 246.30 44 1705 ---- 247.90B 224.50A 224.50A 229.80 -11.50 241.30 1 1710 ---- 243.00B 219.60A 219.60A 224.90 -11.50 236.40 1715 ---- 238.00B 214.70A 214.70A 220.00 -11.40 231.40 1720 ---- 233.10B 209.80A 209.80A 215.10 -11.40 226.50 1 1725 ---- 228.20B 203.90A 203.90A 210.20 -11.40 221.60 11 1730 ---- 223.30B 200.20A 200.20A 205.30 -11.40 216.70 5 1735 ---- 218.40B 195.30A 195.30A 200.40 -11.40 211.80 4 1740 ---- 213.50B 190.50A 190.50A 195.60 -11.40 207.00 38 1745 ---- 208.60B 185.60A 185.60A 190.70 -11.40 202.10 2 1750 ---- 203.80B 179.80A 179.80A 185.90 -11.40 197.30 8 1755 ---- 198.90B 176.10A 176.10A 181.10 -11.30 192.40 2 1760 ---- 194.10B 171.30A 171.30A 176.40 -11.20 187.60 1765 ---- 189.30B 166.60A 166.60A 171.60 -11.20 182.80 1770 ---- 184.50B 161.90A 161.90A 166.90 -11.20 178.10 1 1775 ---- 179.70B 156.20A 156.20A 162.20 -11.10 173.30 146 1780 ---- 174.90B 152.60A 152.60A 157.50 -11.10 168.60 2 1785 ---- 170.20B 148.00A 148.00A 152.90 -11.00 163.90 1790 ---- 165.50B 142.40A 142.40A 148.30 -10.90 159.20 1795 ---- 160.80B 137.90A 137.90A 143.70 -10.90 154.60 1800 ---- 156.20B 133.40A 133.40A 139.20 -10.80 150.00 293 1805 ---- 151.60B 129.00A 129.00A 134.70 -10.70 145.40 1810 ---- 147.00B 124.60A 124.60A 130.20 -10.70 140.90 1815 ---- 142.50B 120.20A 120.20A 125.80 -10.60 136.40 1 1820 ---- 138.00B 116.00A 116.00A 121.50 -10.40 131.90 1 1825 ---- 133.50B 111.70A 111.70A 117.20 -10.30 127.50 66 1830 ---- 129.10B 107.60A 107.60A 112.90 -10.20 123.10 1 1835 ---- 124.70B 103.50A 103.50A 108.80 -10.00 118.80 188 1840 ---- 120.40B 99.50A 99.50A 104.60 -10.00 114.60 210 1845 ---- 116.10B 95.50A 95.50A 100.60 -9.80 110.40 1850 ---- 111.90B 91.60A 91.60A 96.60 -9.70 6 106.30 14 1855 ---- 107.70B 87.90A 87.90A 92.70 -9.50 102.20 1860 ---- 103.70B 84.20A 84.20A 88.90 -9.30 98.20 42 1865 ---- 99.70B 80.50A 80.50A 85.20 -9.10 94.30 1 1870 ---- 95.80B 77.00A 77.00A 81.50 -9.00 90.50 279 1875 ---- 91.90B 73.60A 73.60A 77.90 -8.80 86.70 50 1880 74.80 88.10B 70.30A 76.60B 74.50 -8.60 2 83.10 1 1885 68.10 84.40B 67.00A 74.60B 71.10 -8.40 3 79.50 29 1890 69.60 80.80B 63.80A 63.80A 67.80 -8.20 1 76.00 2 6 1895 ---- 77.30B 60.90A 60.90A 64.60 -8.00 72.60 1 1900 59.10 73.90B 57.90A 59.20A 61.60 -7.80 8 69.40 2 247 1905 ---- 70.60B 55.10A 55.10A 58.60 -7.60 66.20 1 3 1910 ---- 67.40B 52.40A 52.40A 55.70 -7.40 1 63.10 2 46 1915 51.00 64.30B 49.70A 49.90A 52.90 -7.20 3 60.10 3 1920 47.90 61.30B 47.10A 53.20B 50.30 -6.90 16 57.20 5 215 1925 ---- 58.30B 44.60A 44.60A 47.70 -6.80 54.50 304 1930 47.50 55.50B 42.30A 47.10B 45.30 -6.50 44 51.80 10 174 1935 46.50 52.80B 40.10A 42.80A 42.90 -6.30 14 49.20 11 32 1940 38.70 50.20B 38.00A 41.70B 40.60 -6.20 54 46.80 21 195 1945 42.80 47.70B 35.90A 40.00B 38.50 -5.90 62 44.40 21 208 1950 41.40 45.30B 33.90A 37.90B 36.40 -5.70 38 42.10 173 665 1955 35.20 43.00B 32.00A 35.80B 34.40 -5.50 53 39.90 17 111 1960 30.80 40.80B 30.30A 33.90B 32.50 -5.30 11 37.80 23 499 1965 28.50 38.70B 28.50 32.10B 30.70 -5.10 41 35.80 118 1970 29.80 36.60B 27.00A 29.10 29.00 -4.90 40 33.90 3 860 1975 30.10 34.70B 25.50A 27.50 27.40 -4.70 59 32.10 15 821 1980 25.10 32.90B 24.10A 24.10A 25.80 -4.60 53 30.40 3 93 1985 26.90 31.10B 22.80A 31.10B 24.40 -4.40 1 28.80 5 79 1990 22.00 29.40B 21.50A 23.00A 23.00 -4.20 425 27.20 255 1995 21.90 27.90B 20.30A 21.70 21.60 -4.10 13 25.70 77 2000 23.40 26.30B 19.10 20.50 20.40 -3.90 500 24.30 11 1662 2005 18.40 24.90B 18.10A 19.30 19.20 -3.80 69 23.00 17 2010 18.30 23.50B 17.00A 18.20 18.10 -3.60 232 21.70 219 2015 16.40 22.30B 16.10A 17.10 17.10 -3.40 98 20.50 15 224 2020 15.40 21.00B 15.20A 16.10 16.10 -3.30 24 19.40 243 2025 14.30 19.90B 14.20 15.50B 15.10 -3.20 16 18.30 47 462 2030 15.40 18.80B 13.50A 13.50A 14.30 -3.00 1 17.30 7 163 2035 ---- 17.80B 12.80A 12.80A 13.50 -2.80 16.30 8 51 2040 13.20 16.80B 12.10A 13.80B 12.70 -2.70 2 15.40 421 2045 13.70 15.80B 11.30A 15.80B 12.00 -2.60 4 14.60 15 37 2050 12.90 15.00B 10.70A 11.30A 11.30 -2.50 86 13.80 129 1160 2055 11.30 14.10B 10.10A 10.60A 10.60 -2.40 3 13.00 47 2060 ---- 13.40B 9.60A 9.60A 10.00 -2.30 12.30 671 2065 ---- 12.60B 9.00A 9.00A 9.50 -2.20 11.70 1 27 2070 9.90 12.00B 8.50A 9.10B 8.90 -2.10 16 11.00 1 716 2075 8.90 11.30B 8.10A 8.40 8.40 -2.00 9 10.40 15 728 2080 7.90 10.70B 7.60A 8.10B 8.00 -1.90 59 9.90 293 2085 ---- 10.10B 7.20A 7.20A 7.50 -1.90 9.40 13 120 2090 ---- 9.60B 6.80A 6.80A 7.10 -1.80 4 8.90 10 333 2095 ---- 9.10B 6.50A 6.50A 6.70 -1.70 8.40 15 65 2100 6.70 8.60B 6.10A 6.40 6.40 -1.60 10 8.00 31 2202 2105 ---- 8.10B 5.80A 5.80A 6.00 -1.60 7.60 12 50 2110 5.50 7.70B 5.50 5.50 5.70 -1.50 2 7.20 47 2115 5.30 7.30B 5.20A 5.30 5.40 -1.40 1 6.80 2 47 2120 ---- 6.90B 4.90A 4.90A 5.10 -1.40 5 6.50 1 15 2125 6.60 6.60 4.60 4.70A 4.80 -1.30 596 6.10 160 2067 2130 4.60 6.20B 4.50A 4.60 4.60 -1.20 1 5.80 1 67 2135 4.10 5.90B 4.10 4.70B 4.30 -1.30 4 5.60 42 2140 ---- 5.60B 4.00A 4.00A 4.10 -1.20 5.30 11 74 2145 ---- 5.30B 3.80A 3.80A 3.90 -1.10 1 5.00 51 2150 3.80 5.00B 3.60A 3.80 3.70 -1.10 81 4.80 120 1196 2155 ---- 4.80B 3.50A 3.50A 3.50 -1.10 1 4.60 2 42 2160 ---- 4.50B 3.30A 3.30A 3.30 -1.00 3 4.30 2 275 2165 3.40 4.30B 3.10A 3.10A 3.20 -.90 6 4.10 5 44 2170 ---- 4.10B 3.00A 3.00A 3.00 -.90 5 3.90 6 54 2175 3.20 3.90B 2.80A 2.80A 2.80 -1.00 10 3.80 24 346 2180 3.70 3.70 2.70A 2.70A 2.70 -.90 12 3.60 58 229 2185 3.50 3.50 2.60A 2.60A 2.60 -.80 57 3.40 69 265 2190 3.00 3.40B 2.50A 2.50A 2.40 -.90 7 3.30 15 90 2195 ---- 3.20B 2.40A 2.40A 2.30 -.80 3.10 7 53 2200 3.00 3.10B 2.30A 3.10B 2.20 -.80 38 3.00 131 2481 2205 ---- ---- 2.20A 2.20A 2.10 -.80 1 2.90 1 8 2210 ---- 2.80B 2.10A 2.10A 2.00 -.70 2.70 15 2215 2.00 2.70B 2.00 2.10B 1.90 -.70 53 2.60 76 2220 ---- 2.60B 1.90A 1.90A 1.80 -.70 1 2.50 2 59 2225 1.80 1.80 1.80 1.80 1.70 -.70 11 2.40 1 57 2230 ---- ---- 1.70A 1.70A 1.70 -.60 2 2.30 34 2235 ---- ---- 1.70A 1.70A 1.60 -.60 1 2.20 2 18 2240 ---- ---- 1.60A 1.60A 1.50 -.60 4 2.10 3 31 2245 ---- ---- 1.50A 1.50A 1.40 -.60 2.00 16 2250 1.40 1.50 1.40 1.50 1.40 -.50 20 1.90 35 1473 2255 ---- ---- 1.40A 1.40A 1.30 -.60 1.90 1 21 2260 1.80 1.80 1.40A 1.40A 1.30 -.50 14 1.80 426 2265 ---- ---- 1.30A 1.30A 1.20 -.50 1.70 12 2270 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 4 21 2275 ---- ---- 1.20A 1.20A 1.10 -.50 42 1.60 15 1268 2280 ---- ---- 1.20A 1.20A 1.10 -.40 1 1.50 16 30 2285 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 8 55 2290 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 3 8 2295 ---- ---- 1.00A 1.00A .90 -.40 1.30 10 2300 ---- ---- 1.00A 1.00A .90 -.40 1 1.30 52 1732 2310 ---- ---- .90A .90A .80 -.40 1.20 3 36 2320 ---- ---- .90A .90A .80 -.30 1.10 12 22 2325 ---- ---- .80A .80A .70 -.40 1.10 4 474 2330 ---- ---- .80A .80A .70 -.30 1.00 2 19 2340 ---- ---- .70A .70A .70 -.20 .90 1 31 2350 ---- ---- .70A .70A .60 -.30 108 .90 3 377 2360 ---- ---- .60A .60A .60 -.20 .80 48 2370 ---- ---- .60A .60A .50 -.20 .70 3 2375 ---- ---- .60A .60A .50 -.20 .70 276 2380 ---- ---- .60A .60A .50 -.20 .70 22 2390 ---- ---- .50A .50A .50 -.10 2 .60 14 2400 ---- ---- .50A .50A .40 -.20 68 .60 138 1557 2425 ---- ---- .40A .40A .40 -.10 .50 302 2450 ---- ---- ---- ---- .30 -.10 .40 100 356 2475 ---- ---- ---- ---- .30 .00 .30 120 2500 ---- ---- ---- ---- .20 -.10 .30 3896 2525 ---- ---- ---- ---- .20 .00 .20 138 2550 ---- ---- ---- ---- .20 .00 .20 536 2575 ---- ---- ---- ---- .20 .00 .20 667 2650 ---- ---- ---- ---- .10 .00 .10 345 3000 ---- ---- ---- ---- .10 .00 .10 2106 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 745.80B 723.70A 723.70A 729.10 -11.80 740.90 1250 ---- 720.90B 698.70A 698.70A 704.10 -11.80 715.90 1275 ---- 695.80B 673.70A 673.70A 679.10 -11.80 690.90 1300 ---- 670.90B 648.70A 648.70A 654.10 -11.80 665.90 1325 ---- 645.90B 623.70A 623.70A 629.10 -11.80 640.90 1350 ---- 621.00B 598.70A 598.70A 604.10 -11.80 615.90 1375 ---- 595.90B 573.70A 573.70A 579.10 -11.80 590.90 1400 ---- 571.00B 548.70A 548.70A 554.10 -11.80 565.90 1420 ---- 550.90B 528.70A 528.70A 534.10 -11.80 545.90 1425 ---- 545.90B 523.70A 523.70A 529.10 -11.80 540.90 1430 ---- 540.90B 518.70A 518.70A 524.10 -11.80 535.90 1440 ---- 530.90B 508.70A 508.70A 514.10 -11.80 525.90 1450 ---- 521.00B 498.70A 498.70A 504.10 -11.80 515.90 1460 ---- 511.00B 488.70A 488.70A 494.10 -11.80 505.90 1470 ---- 501.00B 478.70A 478.70A 484.10 -11.80 495.90 1475 ---- 496.00B 473.70A 473.70A 479.10 -11.80 490.90 1480 ---- 491.00B 468.70A 468.70A 474.10 -11.80 485.90 1490 ---- 481.00B 458.70A 458.70A 464.10 -11.80 475.90 1500 ---- 471.00B 448.70A 448.70A 454.10 -11.80 465.90 1510 ---- 461.00B 438.70A 438.70A 444.10 -11.80 455.90 1515 ---- 456.00B 433.70A 433.70A 439.10 -11.80 450.90 1520 ---- 451.00B 428.70A 428.70A 434.10 -11.80 445.90 1525 ---- 446.00B 423.70A 423.70A 429.10 -11.80 440.90 1530 ---- 441.00B 418.70A 418.70A 424.10 -11.80 435.90 1535 ---- 436.00B 413.70A 413.70A 419.10 -11.80 430.90 1540 ---- 431.00B 408.70A 408.70A 414.10 -11.80 425.90 1545 ---- 426.00B 403.70A 403.70A 409.10 -11.80 420.90 1550 ---- 421.00B 398.60A 398.60A 404.10 -11.80 415.90 1555 ---- 416.00B 393.70A 393.70A 399.10 -11.80 410.90 1560 ---- 411.00B 388.70A 388.70A 394.10 -11.80 405.90 1565 ---- 406.00B 383.70A 383.70A 389.10 -11.80 400.90 1570 ---- 401.00B 378.70A 378.70A 384.10 -11.80 395.90 1575 ---- 396.00B 373.70A 373.70A 379.10 -11.80 390.90 1580 ---- 391.00B 368.70A 368.70A 374.10 -11.80 385.90 1585 ---- 386.10B 363.70A 363.70A 369.10 -11.80 380.90 1590 ---- 381.10B 358.70A 358.70A 364.10 -11.80 375.90 1595 ---- 376.10B 353.70A 353.70A 359.10 -11.80 370.90 1600 ---- 371.10B 348.60A 348.60A 354.10 -11.80 365.90 1605 ---- 366.10B 343.70A 343.70A 349.10 -11.80 360.90 1610 ---- 361.10B 338.70A 338.70A 344.10 -11.80 355.90 1615 ---- 356.10B 333.70A 333.70A 339.10 -11.80 350.90 1620 ---- 351.10B 328.70A 328.70A 334.10 -11.80 345.90 1625 ---- 346.10B 323.70A 323.70A 329.10 -11.80 340.90 1630 ---- 341.10B 318.70A 318.70A 324.10 -11.80 335.90 1635 ---- 336.10B 313.70A 313.70A 319.10 -11.80 330.90 1640 ---- 331.10B 308.70A 308.70A 314.10 -11.80 325.90 1645 ---- 326.10B 303.70A 303.70A 309.10 -11.80 320.90 1650 ---- 321.20B 297.50A 297.50A 304.10 -11.80 315.90 4 1655 ---- 316.10B 293.70A 293.70A 299.10 -11.80 310.90 1660 ---- 311.10B 288.70A 288.70A 294.10 -11.80 305.90 1665 ---- 306.20B 283.70A 283.70A 289.10 -11.80 300.90 1670 ---- 301.20B 278.80A 278.80A 284.10 -11.80 295.90 1675 ---- 297.50B 272.80A 272.80A 279.20 -11.70 290.90 1680 ---- 291.40B 268.90A 268.90A 274.20 -11.80 286.00 1685 ---- 286.40B 264.00A 264.00A 269.30 -11.70 281.00 1690 ---- 281.50B 259.10A 259.10A 264.30 -11.80 276.10 1695 ---- 276.60B 254.20A 254.20A 259.40 -11.70 271.10 1700 ---- 272.70B 248.20A 248.20A 254.50 -11.70 266.20 1 23 1705 ---- 266.70B 244.40A 244.40A 249.60 -11.70 261.30 1710 ---- 261.80B 239.60A 239.60A 244.70 -11.70 256.40 2 1715 ---- 256.90B 234.70A 234.70A 239.90 -11.60 251.50 1720 ---- 252.10B 229.90A 229.90A 235.00 -11.60 246.60 1725 ---- 248.20B 224.00A 224.00A 230.20 -11.50 241.70 1730 ---- 242.30B 220.30A 220.30A 225.40 -11.50 236.90 1735 ---- 237.50B 215.50A 215.50A 220.60 -11.40 232.00 1740 ---- 232.70B 210.70A 210.70A 215.80 -11.40 227.20 1745 ---- 227.90B 206.00A 206.00A 211.00 -11.40 222.40 1750 ---- 224.00B 200.20A 200.20A 206.30 -11.30 217.60 9 1755 ---- 218.30B 196.50A 196.50A 201.50 -11.40 212.90 1760 ---- 213.50B 191.90A 191.90A 196.80 -11.30 208.10 1765 ---- 208.80B 187.20A 187.20A 192.20 -11.20 203.40 1 1770 ---- 204.10B 182.60A 182.60A 187.50 -11.20 198.70 1775 ---- 200.30B 177.00A 177.00A 182.90 -11.10 194.00 11 1780 ---- 194.70B 172.50A 172.50A 178.30 -11.00 189.30 1 1785 ---- 190.10B 167.90A 167.90A 173.80 -10.90 184.70 1 1790 ---- 185.40B 163.40A 163.40A 169.20 -10.90 180.10 1 1795 ---- 180.80B 159.00A 159.00A 164.70 -10.80 175.50 1 1800 ---- 177.10B 154.60A 154.60A 160.30 -10.70 171.00 1805 ---- 172.60B 150.20A 150.20A 155.80 -10.70 166.50 1810 ---- 168.10B 145.90A 145.90A 151.50 -10.50 162.00 1 1815 ---- 163.60B 141.60A 141.60A 147.10 -10.50 157.60 1 1820 ---- 159.20B 137.30A 137.30A 142.80 -10.40 153.20 1825 ---- 154.80B 133.10A 133.10A 138.60 -10.20 148.80 1 1830 ---- 150.40B 129.00A 129.00A 134.40 -10.10 144.50 1 1835 ---- 146.10B 124.90A 124.90A 130.20 -10.00 140.20 1840 ---- 141.80B 120.90A 120.90A 126.10 -9.90 136.00 1845 ---- 137.60B 117.00A 117.00A 122.10 -9.80 131.90 1850 ---- 133.40B 113.10A 113.10A 118.10 -9.70 127.80 1855 ---- 129.30B 109.20A 109.20A 114.20 -9.50 123.70 1860 ---- 125.20B 105.50A 105.50A 110.40 -9.30 119.70 1 1865 ---- 121.20B 101.90A 101.90A 106.60 -9.20 115.80 1870 ---- 117.20B 98.20A 98.20A 102.90 -9.10 112.00 1 1875 ---- 113.40B 94.70A 94.70A 99.30 -8.90 108.20 1 1880 ---- 109.60B 91.30A 91.30A 95.70 -8.80 104.50 1 1885 ---- 105.90B 87.90A 87.90A 92.20 -8.60 100.80 1890 ---- 102.20B 84.50A 84.50A 88.80 -8.50 97.30 50 1895 ---- 98.60B 81.30A 81.30A 85.50 -8.30 93.80 1 1900 ---- 95.10B 78.30A 78.30A 82.20 -8.20 90.40 301 1905 ---- 91.60B 75.20A 75.20A 79.10 -7.90 87.00 1910 ---- 88.30B 72.20A 72.20A 76.00 -7.80 83.80 5 1915 ---- 85.00B 69.40A 69.40A 73.00 -7.60 80.60 1920 ---- 81.80B 66.60A 66.60A 70.10 -7.40 77.50 3 1925 ---- 78.60B 63.90A 63.90A 67.20 -7.30 74.50 2 1930 66.20 75.70B 61.10A 64.60A 64.50 -7.10 1 71.60 3 1935 61.90 72.80B 58.60A 61.70A 61.90 -6.90 3 68.80 1940 ---- 69.90B 56.10A 56.10A 59.30 -6.70 66.00 2 1945 ---- 67.10B 53.70A 53.70A 56.80 -6.60 63.40 1950 62.10 64.50B 51.40A 51.40A 54.40 -6.40 2 60.80 10 1955 53.00 61.90B 49.20A 52.20A 52.10 -6.20 65 58.30 11 1960 ---- 59.30B 47.10A 47.10A 49.90 -6.00 55.90 150 1965 ---- 56.90B 45.10A 45.10A 47.70 -5.90 53.60 75 75 1970 46.10 54.60B 43.10A 47.90B 45.70 -5.60 2 51.30 48 1975 ---- 52.30B 41.20A 41.20A 43.70 -5.50 11 49.20 3 27 1980 48.10 50.10B 39.40A 50.10B 41.80 -5.30 7 47.10 10 25 1985 ---- 48.00B 37.70A 37.70A 39.90 -5.20 45.10 6 6 1990 ---- 46.00B 36.00A 36.00A 38.20 -5.00 43.20 7 1995 ---- 44.00B 34.40A 34.40A 36.50 -4.80 41.30 14 2000 36.00 42.20B 32.90A 35.00 34.90 -4.70 1281 39.60 19 130 2005 37.80 40.40B 31.40A 31.40A 33.30 -4.60 2 37.90 17 2010 ---- 38.60B 30.00A 30.00A 31.80 -4.40 36.20 150 2015 ---- 37.00B 28.70A 28.70A 30.40 -4.30 34.70 503 2020 ---- 35.40B 27.40A 27.40A 29.10 -4.10 33.20 105 2025 ---- 33.90B 26.20A 26.20A 27.80 -3.90 31.70 11 2030 ---- 32.40B 25.10A 25.10A 26.50 -3.90 30.40 11 11 2035 ---- 31.00B 24.00A 24.00A 25.30 -3.70 29.00 47 2040 ---- 29.70B 22.90A 22.90A 24.20 -3.60 27.80 7 13 2045 ---- 28.40B 21.90A 21.90A 23.10 -3.50 26.60 160 2050 22.50 27.20B 20.90A 22.80B 22.10 -3.30 30 25.40 6 1141 2055 ---- 26.00B 20.00A 20.00A 21.10 -3.20 24.30 8 2060 20.20 24.90B 19.20A 20.20 20.20 -3.10 505 23.30 3900 2065 19.30 23.80B 18.30A 19.30 19.30 -3.00 5 22.30 48 2070 ---- 22.80B 17.50A 17.50A 18.40 -2.90 21.30 249 2075 ---- 21.80B 16.80A 16.80A 17.60 -2.80 20.40 9 36 2080 ---- 20.80B 16.10A 16.10A 16.80 -2.80 19.60 1 12 2085 ---- 20.00B 15.40A 15.40A 16.10 -2.60 18.70 82 2090 ---- 19.10B 14.70A 14.70A 15.40 -2.60 18.00 14 18 2095 17.80 18.30B 14.10A 18.30B 14.70 -2.50 9 17.20 4 24 2100 17.10 17.50B 13.50A 14.20A 14.10 -2.40 50 16.50 5 579 2105 16.40 16.80B 12.90A 16.80B 13.40 -2.40 13 15.80 21 2110 ---- 16.00B 12.40A 12.40A 12.90 -2.20 15.10 14 2115 ---- 15.40B 11.90A 11.90A 12.30 -2.20 14.50 7 2120 ---- 14.70B 11.40A 11.40A 11.80 -2.10 4 13.90 1 2125 ---- 14.10B 10.90A 10.90A 11.30 -2.00 13.30 24 2130 ---- 13.50B 10.40A 10.40A 10.80 -2.00 12.80 12 2135 10.10 12.90B 10.00A 10.80B 10.30 -2.00 1 12.30 12 2140 ---- 12.40B 9.60A 9.60A 9.90 -1.90 11.80 1 2145 ---- 11.90B 9.20A 9.20A 9.50 -1.80 11.30 7 2150 11.30 11.40B 8.70 9.50B 9.10 -1.80 43 10.90 4 1031 2155 10.00 10.90B 8.50A 10.90B 8.70 -1.70 1 10.40 12 2160 10.40 10.50B 8.10A 8.10A 8.30 -1.70 2 10.00 64 2165 ---- 10.10B 7.80A 7.80A 8.00 -1.60 1 9.60 2 53 2170 7.50 9.60B 7.50 8.10B 7.70 -1.50 1 9.20 2 10 2175 ---- 9.30B 7.20A 7.20A 7.40 -1.50 8.90 2 10 2180 7.20 8.90B 6.90A 7.50B 7.10 -1.40 1 8.50 7 21 2185 7.10 8.50B 6.60A 6.60A 6.80 -1.40 1 8.20 3 2190 6.50 8.20B 6.40A 6.80B 6.50 -1.40 1 7.90 1 13 2195 ---- 7.90B 6.10A 6.10A 6.30 -1.30 7.60 8 2200 7.00 7.60B 5.90A 5.90A 6.00 -1.30 11 7.30 16 1002 2205 ---- 7.30B 5.70A 5.70A 5.80 -1.20 7.00 3 2210 ---- 7.00B 5.50A 5.50A 5.50 -1.20 6.70 2 5 2215 ---- 6.70B 5.30A 5.30A 5.30 -1.20 6.50 1 2220 ---- 6.50B 5.10A 5.10A 5.10 -1.10 2 6.20 2 2225 ---- 6.20B 4.90A 4.90A 4.90 -1.10 6.00 5 146 2230 ---- 6.00B 4.70A 4.70A 4.70 -1.10 5.80 2 13 2235 5.50 5.80 4.50A 4.50A 4.50 -1.10 16 5.60 11 11 2240 5.30 5.50B 4.40A 5.50B 4.40 -1.00 2 5.40 3 6 2245 ---- 5.30B 4.20A 4.20A 4.20 -1.00 5.20 2 2250 3.90 5.10B 3.90 4.20B 4.10 -.90 23 5.00 14 1048 2255 ---- 5.00B 3.90A 3.90A 3.90 -.90 4.80 23 2260 ---- 4.80B 3.80A 3.80A 3.80 -.80 1 4.60 3 27 2265 ---- 4.60B 3.60A 3.60A 3.60 -.80 4.40 8 2270 ---- 4.40B 3.50A 3.50A 3.50 -.80 4.30 3 3 2275 ---- 4.30B 3.40A 3.40A 3.40 -.70 4 4.10 20 117 2280 ---- 4.10B 3.30A 3.30A 3.20 -.80 4.00 5 9 2285 ---- 4.00B 3.10A 3.10A 3.10 -.80 3.90 2 5 2290 ---- 3.80B 3.00A 3.00A 3.00 -.70 3.70 1 17 2295 ---- 3.70B 2.90A 2.90A 2.90 -.70 3.60 1 1 2300 ---- ---- 2.80A 2.80A 2.80 -.70 13 3.50 53 1055 2305 ---- ---- 2.70A 2.70A 2.70 -.70 3.40 2310 ---- 3.30B 2.70A 2.70A 2.60 -.60 3.20 9 2320 ---- 3.10B 2.50A 2.50A 2.40 -.60 3.00 2 2325 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 3 35 2330 ---- ---- 2.30A 2.30A 2.30 -.50 2.80 3 31 2340 ---- ---- 2.20A 2.20A 2.10 -.60 15 2.70 11 2350 ---- ---- 2.00A 2.00A 2.00 -.50 31 2.50 14 321 2360 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 12 2370 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1 31 2375 ---- ---- 1.70A 1.70A 1.70 -.40 1 2.10 104 2380 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 27 2390 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 11 2400 1.50 1.50 1.50 1.50 1.40 -.40 22 1.80 3 386 2410 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 2425 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 26 2450 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 32 75 2475 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 88 2500 ---- ---- .80A .80A .80 -.20 24 1.00 2 176 2525 ---- ---- .70A .70A .70 -.20 .90 16 2550 ---- ---- .70A .70A .60 -.20 56 .80 75 2575 .60 .60 .60 .60 .50 -.20 1 .70 113 2600 .60 .60 .50A .50A .50 -.20 10 .70 124 2800 ---- ---- ---- ---- .20 -.10 .30 108 OG DEC23 Gold Option CALL 900 ---- 1070.50B 1049.00A 1049.00A 1054.10 -11.80 1065.90 1 1 925 ---- 1045.50B 1024.00A 1024.00A 1029.10 -11.80 1040.90 950 ---- 1020.50B 999.00A 999.00A 1004.10 -11.80 1015.90 975 ---- 995.50B 974.00A 974.00A 979.10 -11.80 990.90 1000 ---- 970.50B 948.90A 948.90A 954.10 -11.80 965.90 1025 ---- 945.50B 924.00A 924.00A 929.10 -11.80 940.90 1050 ---- 920.60B 898.90A 898.90A 904.10 -11.80 915.90 1075 ---- 895.50B 873.90A 873.90A 879.10 -11.80 890.90 1080 ---- 890.50B 868.90A 868.90A 874.10 -11.80 885.90 1090 ---- 880.60B 858.90A 858.90A 864.10 -11.80 875.90 1100 ---- 870.60B 848.90A 848.90A 854.10 -11.80 865.90 1110 ---- 860.60B 838.90A 838.90A 844.10 -11.80 855.90 1120 ---- 850.60B 828.90A 828.90A 834.10 -11.80 845.90 1125 ---- 845.60B 823.90A 823.90A 829.10 -11.80 840.90 1130 ---- 840.60B 818.90A 818.90A 824.10 -11.80 835.90 1140 ---- 830.60B 808.90A 808.90A 814.10 -11.80 825.90 1150 ---- 820.70B 798.90A 798.90A 804.10 -11.80 815.90 1160 ---- 810.60B 788.90A 788.90A 794.10 -11.80 805.90 1170 ---- 800.60B 778.90A 778.90A 784.10 -11.80 795.90 1175 ---- 795.60B 773.90A 773.90A 779.10 -11.80 790.90 1180 ---- 790.70B 768.90A 768.90A 774.10 -11.80 785.90 1185 ---- 785.70B 763.90A 763.90A 769.10 -11.80 780.90 1190 ---- 780.70B 758.90A 758.90A 764.10 -11.80 775.90 1195 ---- 775.70B 753.90A 753.90A 759.10 -11.80 770.90 1200 ---- 770.70B 748.90A 748.90A 754.10 -11.80 765.90 1205 ---- 765.70B 743.90A 743.90A 749.10 -11.80 760.90 1210 ---- 760.70B 738.90A 738.90A 744.10 -11.80 755.90 1215 ---- 755.70B 733.90A 733.90A 739.10 -11.80 750.90 1220 ---- 750.70B 728.90A 728.90A 734.10 -11.80 745.90 1225 ---- 745.70B 723.90A 723.90A 729.10 -11.80 740.90 1230 ---- 740.70B 718.90A 718.90A 724.10 -11.80 735.90 1235 ---- 735.70B 713.90A 713.90A 719.10 -11.80 730.90 1240 ---- 730.70B 708.90A 708.90A 714.10 -11.80 725.90 1245 ---- 725.70B 703.90A 703.90A 709.10 -11.80 720.90 1250 ---- 720.70B 698.90A 698.90A 704.10 -11.80 715.90 1255 ---- 715.70B 693.90A 693.90A 699.10 -11.80 710.90 1260 ---- 710.70B 688.90A 688.90A 694.10 -11.80 705.90 1265 ---- 705.70B 683.90A 683.90A 689.10 -11.80 700.90 1270 ---- 700.70B 678.90A 678.90A 684.10 -11.80 695.90 1275 ---- 695.70B 673.90A 673.90A 679.10 -11.80 690.90 1280 ---- 690.70B 668.90A 668.90A 674.10 -11.80 685.90 1285 ---- 685.70B 663.90A 663.90A 669.10 -11.80 680.90 1290 ---- 680.70B 658.90A 658.90A 664.10 -11.80 675.90 1295 ---- 675.70B 653.90A 653.90A 659.10 -11.80 670.90 1300 ---- 670.80B 648.80A 648.80A 654.10 -11.80 665.90 1305 ---- 665.80B 643.90A 643.90A 649.10 -11.80 660.90 1310 ---- 660.80B 638.90A 638.90A 644.10 -11.80 655.90 1315 ---- 655.80B 633.90A 633.90A 639.10 -11.80 650.90 1320 ---- 650.80B 628.90A 628.90A 634.10 -11.80 645.90 1325 ---- 645.80B 623.90A 623.90A 629.10 -11.80 640.90 1330 ---- 640.80B 618.90A 618.90A 624.10 -11.80 635.90 1335 ---- 635.80B 613.90A 613.90A 619.10 -11.80 630.90 1340 ---- 630.80B 608.90A 608.90A 614.10 -11.80 625.90 1345 ---- 625.80B 603.90A 603.90A 609.10 -11.80 620.90 1350 ---- 620.80B 598.80A 598.80A 604.10 -11.80 615.90 1355 ---- 615.80B 593.90A 593.90A 599.10 -11.80 610.90 1360 ---- 610.80B 588.90A 588.90A 594.10 -11.80 605.90 1365 ---- 605.80B 583.90A 583.90A 589.10 -11.80 600.90 1370 ---- 600.80B 578.90A 578.90A 584.10 -11.80 595.90 1375 ---- 595.80B 573.90A 573.90A 579.10 -11.80 590.90 1380 ---- 590.80B 568.80A 568.80A 574.10 -11.80 585.90 1385 ---- 585.80B 563.80A 563.80A 569.10 -11.80 580.90 1390 ---- 580.80B 558.80A 558.80A 564.10 -11.80 575.90 1395 ---- 575.80B 553.80A 553.80A 559.10 -11.80 570.90 1400 ---- 570.90B 548.80A 548.80A 554.10 -11.80 565.90 1405 ---- 565.80B 543.80A 543.80A 549.10 -11.80 560.90 1410 ---- 560.80B 538.80A 538.80A 544.10 -11.80 555.90 1415 ---- 555.80B 533.80A 533.80A 539.10 -11.80 550.90 1420 ---- 550.80B 528.80A 528.80A 534.10 -11.80 545.90 1425 ---- 545.80B 523.80A 523.80A 529.10 -11.80 540.90 1430 ---- 540.90B 518.80A 518.80A 524.10 -11.80 535.90 1435 ---- 535.90B 513.80A 513.80A 519.10 -11.80 530.90 1440 ---- 530.90B 508.80A 508.80A 514.10 -11.80 525.90 1445 ---- 525.90B 503.80A 503.80A 509.10 -11.80 520.90 1450 ---- 520.90B 498.80A 498.80A 504.10 -11.80 515.90 1455 ---- 515.90B 493.80A 493.80A 499.10 -11.80 510.90 1460 ---- 510.90B 488.80A 488.80A 494.10 -11.80 505.90 1465 ---- 505.90B 483.80A 483.80A 489.10 -11.80 500.90 1470 ---- 500.90B 478.80A 478.80A 484.10 -11.80 495.90 1475 ---- 495.90B 473.80A 473.80A 479.10 -11.80 490.90 1480 ---- 490.90B 468.80A 468.80A 474.10 -11.80 485.90 1485 ---- 485.90B 463.80A 463.80A 469.10 -11.80 480.90 1490 ---- 480.90B 458.80A 458.80A 464.10 -11.80 475.90 1495 ---- 475.90B 453.80A 453.80A 459.10 -11.80 470.90 1500 ---- 470.90B 448.70A 448.70A 454.10 -11.80 465.90 1505 ---- 465.90B 443.80A 443.80A 449.10 -11.80 460.90 1510 ---- 460.90B 438.80A 438.80A 444.10 -11.80 455.90 1515 ---- 455.90B 433.80A 433.80A 439.10 -11.80 450.90 1520 ---- 450.90B 428.80A 428.80A 434.10 -11.80 445.90 1525 ---- 445.90B 423.80A 423.80A 429.10 -11.80 440.90 1530 ---- 440.90B 418.70A 418.70A 424.10 -11.80 435.90 1535 ---- 435.90B 413.70A 413.70A 419.10 -11.80 430.90 1540 ---- 430.90B 408.70A 408.70A 414.10 -11.80 425.90 1545 ---- 425.90B 403.70A 403.70A 409.10 -11.80 420.90 1550 ---- 420.90B 398.70A 398.70A 404.10 -11.80 415.90 1555 ---- 415.90B 393.70A 393.70A 399.10 -11.80 410.90 1560 ---- 410.90B 388.70A 388.70A 394.10 -11.80 405.90 1565 ---- 405.90B 383.70A 383.70A 389.10 -11.80 400.90 1570 ---- 400.90B 378.70A 378.70A 384.10 -11.80 395.90 1575 ---- 396.00B 373.70A 373.70A 379.10 -11.80 390.90 1580 ---- 391.00B 368.70A 368.70A 374.10 -11.80 385.90 1585 ---- 386.00B 363.80A 363.80A 369.10 -11.80 380.90 1590 ---- 381.00B 358.80A 358.80A 364.10 -11.80 375.90 1595 ---- 376.00B 353.80A 353.80A 359.10 -11.80 370.90 1600 ---- 371.00B 348.70A 348.70A 354.10 -11.80 365.90 95 1605 ---- 366.00B 343.80A 343.80A 349.10 -11.80 360.90 1610 ---- 361.00B 338.80A 338.80A 344.10 -11.80 355.90 1615 ---- 356.00B 333.80A 333.80A 339.10 -11.80 350.90 1620 ---- 351.00B 328.80A 328.80A 334.10 -11.80 345.90 1625 ---- 346.00B 322.50A 322.50A 329.10 -11.80 340.90 50 1630 ---- 341.00B 318.70A 318.70A 324.10 -11.80 335.90 1635 ---- 336.00B 313.80A 313.80A 319.10 -11.80 330.90 1640 ---- 331.00B 308.80A 308.80A 314.10 -11.80 325.90 1645 ---- 326.20B 303.90A 303.90A 309.20 -11.70 320.90 1650 300.40 322.50B 297.90A 309.10B 304.20 -11.70 1 315.90 107 1655 ---- 316.30B 294.00A 294.00A 299.20 -11.80 311.00 1660 ---- 311.30B 289.10A 289.10A 294.30 -11.70 306.00 1665 ---- 306.40B 284.20A 284.20A 289.40 -11.70 301.10 1670 ---- 301.50B 279.30A 279.30A 284.50 -11.70 296.20 1675 ---- 297.70B 273.40A 273.40A 279.60 -11.60 291.20 2 1680 ---- 291.70B 269.60A 269.60A 274.70 -11.60 286.30 1685 ---- 286.80B 264.70A 264.70A 269.90 -11.60 281.50 1690 ---- 281.90B 259.90A 259.90A 265.00 -11.60 276.60 1695 ---- 277.00B 255.10A 255.10A 260.20 -11.50 271.70 1700 ---- 273.40B 249.30A 249.30A 255.40 -11.50 266.90 974 1705 ---- 267.40B 245.60A 245.60A 250.60 -11.40 262.00 1710 ---- 262.50B 240.70A 240.70A 245.80 -11.40 257.20 1715 ---- 257.70B 236.00A 236.00A 241.00 -11.40 252.40 1720 ---- 252.90B 231.20A 231.20A 236.30 -11.30 247.60 1725 ---- 249.30B 225.50A 225.50A 231.60 -11.30 242.90 8 1730 ---- 243.40B 221.80A 221.80A 226.90 -11.20 238.10 1735 ---- 238.70B 217.20A 217.20A 222.20 -11.20 233.40 1 1740 ---- 234.00B 212.60A 212.60A 217.50 -11.20 228.70 1 1745 ---- 229.30B 208.00A 208.00A 212.90 -11.10 224.00 1750 ---- 225.70B 202.40A 202.40A 208.30 -11.10 219.40 551 1755 ---- 219.90B 198.10A 198.10A 203.70 -11.00 214.70 1760 ---- 215.30B 193.30A 193.30A 199.20 -10.90 210.10 1765 ---- 210.70B 188.80A 188.80A 194.60 -10.90 205.50 1770 ---- 206.10B 184.40A 184.40A 190.10 -10.90 201.00 1775 ---- 202.60B 180.00A 180.00A 185.70 -10.70 196.40 122 1780 ---- 198.00B 175.60A 175.60A 181.30 -10.60 191.90 1785 ---- 193.50B 171.20A 171.20A 176.90 -10.60 187.50 1 1790 ---- 189.00B 166.90A 166.90A 172.50 -10.50 183.00 1795 ---- 184.60B 162.60A 162.60A 168.20 -10.40 178.60 1800 ---- 180.20B 158.40A 158.40A 163.90 -10.40 174.30 5698 1805 ---- 175.80B 154.30A 154.30A 159.70 -10.20 169.90 1810 ---- 171.40B 150.10A 150.10A 155.50 -10.10 165.60 1815 ---- 167.10B 146.00A 146.00A 151.30 -10.10 161.40 1820 ---- 162.90B 141.90A 141.90A 147.20 -10.00 157.20 1825 ---- 158.70B 137.90A 137.90A 143.20 -9.80 153.00 1830 ---- 154.50B 134.00A 134.00A 139.10 -9.80 148.90 50 1835 ---- 150.40B 130.20A 130.20A 135.20 -9.60 144.80 1 1840 ---- 146.30B 126.30A 126.30A 131.30 -9.50 140.80 1 1845 ---- 142.20B 122.60A 122.60A 127.50 -9.40 136.90 1850 ---- 138.30B 118.80A 118.80A 123.70 -9.30 133.00 1754 1855 ---- 134.30B 115.20A 115.20A 120.00 -9.10 129.10 2 1860 ---- 130.50B 111.60A 111.60A 116.30 -9.00 125.30 76 1865 ---- 126.70B 108.10A 108.10A 112.70 -8.90 121.60 1870 ---- 122.90B 104.70A 104.70A 109.20 -8.70 117.90 1 108 1875 ---- 119.20B 101.30A 101.30A 105.70 -8.60 114.30 900 1880 ---- 115.60B 98.00A 98.00A 102.30 -8.50 110.80 2 131 1885 ---- 112.10B 94.90A 94.90A 99.00 -8.30 107.30 1890 91.50 108.60B 91.50 99.00B 95.80 -8.10 4 103.90 12 1895 ---- 105.10B 88.60A 88.60A 92.60 -8.00 100.60 1900 85.50 101.80B 85.50 92.60B 89.50 -7.80 3 97.30 1574 1905 ---- 98.50B 82.80A 82.80A 86.50 -7.70 94.20 10 1910 ---- 95.30B 79.90A 79.90A 83.50 -7.60 91.10 75 1915 ---- 92.20B 77.10A 77.10A 80.70 -7.30 88.00 1 1920 ---- 89.10B 74.40A 74.40A 77.90 -7.20 85.10 47 1925 ---- 86.30B 71.60A 71.60A 75.10 -7.10 2 82.20 546 1930 76.80 83.40B 69.00 75.20B 72.50 -6.90 4 79.40 17 1935 ---- 80.50B 66.60A 66.60A 69.90 -6.80 76.70 7 1940 ---- 77.80B 64.20A 64.20A 67.40 -6.60 74.00 123 1945 ---- 75.10B 61.90A 61.90A 65.00 -6.40 71.40 366 1950 ---- 72.50B 59.60A 59.60A 62.60 -6.30 523 68.90 4 10185 1955 ---- 70.00B 57.40A 57.40A 60.30 -6.20 66.50 1 1960 ---- 67.50B 55.30A 55.30A 58.10 -6.10 98 64.20 7 117 1965 ---- 65.20B 53.30A 53.30A 56.00 -5.90 74 61.90 3 1970 51.40 62.90B 51.30A 51.30A 53.90 -5.80 6 59.70 6 201 1975 56.40 60.60B 49.40A 52.90B 51.90 -5.60 16 57.50 82 668 1980 ---- 58.50B 47.60A 47.60A 50.00 -5.50 55.50 60 1985 45.90 56.40B 45.80A 49.50B 48.20 -5.30 11 53.50 50 1990 ---- 54.40B 44.10A 44.10A 46.40 -5.20 51.60 2 483 1995 42.50 52.40B 42.50 45.90B 44.60 -5.10 15 49.70 9 2000 43.70 50.50B 40.90A 44.20B 43.00 -4.90 171 47.90 5 5571 2005 ---- 48.80B 39.40A 39.40A 41.40 -4.80 46.20 42 353 2010 40.50 46.90B 37.90A 40.10A 39.80 -4.70 1 44.50 1 357 2015 ---- 45.30B 36.50A 36.50A 38.30 -4.60 41 42.90 39 716 2020 ---- 43.60B 35.20A 35.20A 36.90 -4.50 2 41.40 107 2025 ---- 42.20B 33.90A 33.90A 35.50 -4.40 39.90 1217 2030 ---- 40.50B 32.70A 32.70A 34.20 -4.20 7 38.40 27 819 2035 ---- 39.20B 31.50A 31.50A 32.90 -4.10 37.00 123 2040 ---- 37.80B 30.30A 30.30A 31.70 -4.00 35.70 1 137 2045 ---- 36.30B 29.20A 29.20A 30.50 -3.90 34.40 62 2050 ---- 35.00B 28.20A 28.20A 29.40 -3.80 962 33.20 216 2514 2055 ---- 33.80B 27.10A 27.10A 28.30 -3.70 32.00 44 2060 28.00 32.60B 26.20A 28.70B 27.20 -3.70 8 30.90 297 2065 ---- 31.40B 25.20A 25.20A 26.20 -3.60 29.80 37 2070 ---- 30.30B 24.30A 24.30A 25.30 -3.40 28.70 7 117 2075 27.40 29.30B 23.40A 23.40A 24.40 -3.30 15 27.70 63 1220 2080 ---- 28.20B 22.60A 22.60A 23.50 -3.20 26.70 2 203 2085 ---- 27.20B 21.80A 21.80A 22.60 -3.20 25.80 162 2090 ---- 26.20B 21.00A 21.00A 21.80 -3.10 24.90 3 81 2095 ---- 25.30B 20.30A 20.30A 21.00 -3.00 24.00 87 2100 21.00 24.40B 19.60A 20.60 20.30 -2.90 1936 23.20 485 11396 2105 ---- 23.50B 18.90A 18.90A 19.50 -2.90 22.40 32 2110 ---- 22.80B 18.20A 18.20A 18.90 -2.70 21.60 156 2115 ---- 21.90B 17.60A 17.60A 18.20 -2.70 20.90 3 40 2120 ---- 21.20B 17.00A 17.00A 17.60 -2.60 20.20 54 2125 ---- 20.40B 16.40A 16.40A 16.90 -2.60 19.50 15 2447 2130 ---- 19.70B 15.90A 15.90A 16.40 -2.40 18.80 600 2135 ---- 19.10B 15.30A 15.30A 15.80 -2.40 18.20 43 2140 ---- 18.40B 14.80A 14.80A 15.20 -2.40 17.60 13 2145 ---- 17.80B 14.30A 14.30A 14.70 -2.30 17.00 17 2150 16.50 17.20B 13.80A 14.40A 14.20 -2.20 81 16.40 99 4418 2155 ---- 16.60B 13.40A 13.40A 13.70 -2.20 15.90 13 2160 ---- 16.10B 12.90A 12.90A 13.30 -2.10 15.40 7 31 2165 ---- 15.50B 12.50A 12.50A 12.80 -2.10 14.90 26 2170 ---- 15.00B 12.10A 12.10A 12.40 -2.00 14.40 46 2175 ---- 14.50B 11.70A 11.70A 12.00 -1.90 13.90 1151 2180 ---- 14.00B 11.30A 11.30A 11.60 -1.90 13.50 3 35 2185 ---- 13.60B 11.00A 11.00A 11.20 -1.80 13.00 44 2190 ---- 13.10B 10.60A 10.60A 10.90 -1.70 12.60 37 2195 ---- 12.70B 10.30A 10.30A 10.50 -1.70 12.20 18 2200 10.50 12.30B 9.90A 10.20B 10.20 -1.60 30 11.80 4922 2205 ---- 11.90B 9.60A 9.60A 9.80 -1.70 11.50 6 2210 ---- 11.50B 9.30A 9.30A 9.50 -1.60 11.10 6 2215 ---- 11.10B 9.00A 9.00A 9.20 -1.60 10.80 3 2220 ---- 10.80B 8.70A 8.70A 8.90 -1.50 10.40 1 12 2225 ---- 10.40B 8.50A 8.50A 8.60 -1.50 10.10 1678 2230 ---- 10.10B 8.20A 8.20A 8.40 -1.40 9.80 28 2235 ---- 9.80B 8.00A 8.00A 8.10 -1.40 9.50 10 2240 ---- 9.40B 7.70A 7.70A 7.90 -1.30 9.20 5 2245 ---- 9.20B 7.50A 7.50A 7.60 -1.30 8.90 1 2250 ---- 8.90B 7.20A 7.20A 7.40 -1.30 96 8.70 71 3708 2255 ---- 8.60B 7.00A 7.00A 7.10 -1.30 8.40 1 2260 ---- 8.30B 6.80A 6.80A 6.90 -1.30 8.20 124 2265 ---- 8.00B 6.60A 6.60A 6.70 -1.20 7.90 10 2270 ---- 7.80B 6.40A 6.40A 6.50 -1.20 7.70 7 2275 ---- 7.60B 6.20A 6.20A 6.30 -1.20 2 7.50 1427 2280 ---- 7.30B 6.00A 6.00A 6.10 -1.10 7.20 1 9 2285 ---- 7.10B 5.90A 5.90A 5.90 -1.10 7.00 2290 ---- 6.90B 5.70A 5.70A 5.70 -1.10 6.80 1 1 2295 ---- 6.70B 5.50A 5.50A 5.60 -1.00 6.60 8 2300 ---- 6.50B 5.30A 5.30A 5.40 -1.00 332 6.40 523 6412 2305 ---- ---- 5.20A 5.20A 5.20 -1.10 6.30 5 2310 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 13 2315 ---- ---- 4.90A 4.90A 4.90 -1.00 5.90 101 2320 ---- ---- 4.80A 4.80A 4.80 -.90 5.70 6 2325 ---- ---- 4.60A 4.60A 4.60 -1.00 5.60 785 2330 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 16 2335 ---- ---- 4.40A 4.40A 4.40 -.90 5.30 2340 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 7 2345 ---- ---- 4.20A 4.20A 4.10 -.90 5.00 1 2350 ---- ---- 4.00A 4.00A 4.00 -.90 43 4.90 4 1296 2360 ---- ---- 3.80A 3.80A 3.70 -.90 4.60 2 13 2370 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 1 2375 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 1051 2380 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 2 2390 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 1 2 2400 3.40 3.40 2.90 3.00B 3.00 -.70 45 3.70 9 3838 2410 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 2 2420 ---- ---- 2.80A 2.80A 2.60 -.70 3.30 4 2425 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 1326 2430 ---- ---- 2.60A 2.60A 2.50 -.70 3.20 15 2440 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 11 2450 ---- ---- 2.40A 2.40A 2.20 -.60 2 2.80 7 914 2475 ---- ---- 2.10A 2.10A 1.90 -.60 2.50 39 2490 ---- ---- 1.90A 1.90A 1.80 -.50 1 2.30 1 167 2500 ---- ---- 1.80A 1.80A 1.70 -.50 50 2.20 27 17227 2525 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 222 2550 ---- ---- 1.40A 1.40A 1.30 -.40 13 1.70 30 2079 2575 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 87 2600 ---- ---- 1.10A 1.10A 1.00 -.40 59 1.40 1114 3678 2625 ---- ---- 1.00A 1.00A .90 -.30 35 1.20 618 2650 ---- ---- .90A .90A .80 -.30 1.10 634 2700 ---- ---- .80A .80A .60 -.30 .90 3870 2750 ---- ---- .60A .60A .50 -.20 .70 943 2800 ---- ---- .50A .50A .40 -.20 .60 769 2900 ---- ---- ---- ---- .30 -.10 .40 70 3000 ---- ---- ---- ---- .20 -.10 560 .30 400 11379 3100 ---- ---- ---- ---- .20 .00 .20 121 3200 ---- ---- ---- ---- .20 .00 .20 5630 3400 .10 .10 .10 .10 .20 +.10 4 .10 234 3600 ---- ---- ---- ---- .20 +.10 .10 20 190 3800 ---- ---- ---- ---- .20 +.10 .10 43 4000 ---- ---- ---- ---- .20 +.10 .10 12 595 OG JAN24 Gold Option CALL 1250 ---- 740.50B 719.00A 719.00A 724.00 -11.90 735.90 1275 ---- 715.50B 694.00A 694.00A 699.00 -11.90 710.90 1300 ---- 690.50B 668.90A 668.90A 674.00 -11.90 685.90 1325 ---- 665.50B 644.00A 644.00A 649.00 -11.90 660.90 1350 ---- 640.60B 618.90A 618.90A 624.00 -11.90 635.90 1375 ---- 615.50B 594.00A 594.00A 599.00 -11.90 610.90 1400 ---- 590.60B 568.90A 568.90A 574.00 -11.90 585.90 1425 ---- 565.60B 544.00A 544.00A 549.00 -11.90 560.90 1430 ---- 560.60B 539.00A 539.00A 544.00 -11.90 555.90 1440 ---- 550.60B 528.90A 528.90A 534.00 -11.90 545.90 1450 ---- 540.60B 518.90A 518.90A 524.00 -11.90 535.90 1460 ---- 530.60B 508.90A 508.90A 514.00 -11.90 525.90 1470 ---- 520.60B 498.90A 498.90A 504.00 -11.90 515.90 1475 ---- 515.60B 493.90A 493.90A 499.00 -11.90 510.90 1480 ---- 510.60B 488.90A 488.90A 494.00 -11.90 505.90 1490 ---- 500.60B 478.90A 478.90A 484.00 -11.90 495.90 1500 ---- 490.70B 468.90A 468.90A 474.00 -11.90 485.90 1510 ---- 480.60B 458.90A 458.90A 464.00 -11.90 475.90 1520 ---- 470.60B 448.90A 448.90A 454.00 -11.90 465.90 1525 ---- 465.60B 443.90A 443.90A 449.00 -11.90 460.90 1530 ---- 460.60B 438.90A 438.90A 444.00 -11.90 455.90 1535 ---- 455.70B 433.90A 433.90A 439.00 -11.90 450.90 1540 ---- 450.70B 428.90A 428.90A 434.00 -11.90 445.90 1545 ---- 445.70B 423.90A 423.90A 429.00 -11.90 440.90 1550 ---- 440.70B 418.90A 418.90A 424.00 -11.90 435.90 1 1555 ---- 435.70B 413.90A 413.90A 419.00 -11.90 430.90 1560 ---- 430.70B 408.90A 408.90A 414.00 -11.90 425.90 1565 ---- 425.70B 403.90A 403.90A 409.00 -11.90 420.90 1570 ---- 420.70B 398.90A 398.90A 404.00 -11.90 415.90 1575 ---- 415.70B 393.90A 393.90A 399.00 -11.90 410.90 1580 ---- 410.70B 388.90A 388.90A 394.00 -11.90 405.90 1585 ---- 405.70B 383.90A 383.90A 389.00 -11.90 400.90 1590 ---- 400.70B 378.90A 378.90A 384.00 -11.90 395.90 1595 ---- 395.70B 373.90A 373.90A 379.00 -11.90 390.90 1600 ---- 390.70B 368.90A 368.90A 374.00 -11.90 385.90 1605 ---- 385.70B 363.90A 363.90A 369.00 -11.90 380.90 1610 ---- 380.70B 358.90A 358.90A 364.00 -11.90 375.90 1615 ---- 375.70B 353.90A 353.90A 359.00 -11.90 370.90 1620 ---- 370.70B 348.90A 348.90A 354.00 -11.90 365.90 1625 ---- 365.70B 342.60A 342.60A 349.00 -11.90 360.90 1630 ---- 360.80B 338.90A 338.90A 344.00 -11.90 355.90 1635 ---- 355.80B 334.00A 334.00A 339.00 -11.90 350.90 1640 ---- 350.80B 329.00A 329.00A 334.10 -11.80 345.90 1645 ---- 346.00B 324.10A 324.10A 329.10 -11.80 340.90 1650 ---- 342.30B 318.00A 318.00A 324.20 -11.80 336.00 10 1655 ---- 336.10B 314.30A 314.30A 319.30 -11.70 331.00 1660 ---- 331.20B 309.40A 309.40A 314.30 -11.80 326.10 1665 ---- 326.20B 304.50A 304.50A 309.40 -11.80 321.20 1670 ---- 321.30B 299.70A 299.70A 304.60 -11.70 316.30 1675 ---- 317.70B 293.60A 293.60A 299.70 -11.70 311.40 1 1 1680 ---- 311.60B 290.00A 290.00A 294.80 -11.70 306.50 1685 ---- 306.70B 285.20A 285.20A 290.00 -11.60 301.60 1690 ---- 301.90B 280.40A 280.40A 285.20 -11.60 296.80 1695 ---- 297.00B 275.60A 275.60A 280.40 -11.50 291.90 1700 ---- 293.40B 269.60A 269.60A 275.60 -11.50 287.10 21 1705 ---- 287.40B 266.10A 266.10A 270.80 -11.50 282.30 1710 ---- 282.60B 261.30A 261.30A 266.10 -11.40 277.50 1715 ---- 277.80B 256.60A 256.60A 261.30 -11.40 272.70 1720 ---- 273.10B 251.90A 251.90A 256.60 -11.40 268.00 1725 ---- 269.40B 246.00A 246.00A 251.90 -11.30 263.20 1730 ---- 263.60B 242.50A 242.50A 247.20 -11.30 258.50 1735 ---- 258.90B 237.90A 237.90A 242.60 -11.20 253.80 1740 ---- 254.20B 233.30A 233.30A 238.00 -11.10 249.10 1745 ---- 249.50B 228.70A 228.70A 233.40 -11.10 244.50 1750 ---- 245.90B 222.90A 222.90A 228.80 -11.10 239.90 4 1755 ---- 240.20B 218.40A 218.40A 224.20 -11.00 235.20 1760 ---- 235.60B 213.90A 213.90A 219.70 -11.00 230.70 1765 ---- 231.10B 209.40A 209.40A 215.20 -10.90 226.10 1770 ---- 226.50B 205.00A 205.00A 210.70 -10.90 221.60 1775 ---- 223.00B 200.60A 200.60A 206.30 -10.70 217.00 1780 ---- 218.50B 196.20A 196.20A 201.90 -10.70 212.60 1785 ---- 214.00B 191.80A 191.80A 197.50 -10.60 208.10 1790 ---- 209.50B 187.50A 187.50A 193.20 -10.50 203.70 1 1795 ---- 205.10B 183.30A 183.30A 188.80 -10.50 199.30 1800 ---- 200.70B 179.00A 179.00A 184.60 -10.30 194.90 18 1805 ---- 196.30B 174.80A 174.80A 180.30 -10.30 190.60 1810 ---- 192.00B 170.70A 170.70A 176.10 -10.20 186.30 1815 ---- 187.70B 166.50A 166.50A 172.00 -10.10 182.10 1820 ---- 183.40B 162.50A 162.50A 167.90 -9.90 177.80 1825 ---- 179.20B 158.40A 158.40A 163.80 -9.90 173.70 1830 ---- 175.00B 154.50A 154.50A 159.80 -9.70 169.50 1835 ---- 170.90B 150.50A 150.50A 155.80 -9.70 165.50 1840 ---- 166.80B 146.70A 146.70A 151.90 -9.50 161.40 1845 ---- 162.80B 142.80A 142.80A 148.00 -9.40 157.40 1850 ---- 158.70B 139.10A 139.10A 144.10 -9.40 153.50 2 1855 ---- 154.80B 135.30A 135.30A 140.30 -9.30 149.60 1860 ---- 150.90B 131.70A 131.70A 136.60 -9.10 145.70 1865 ---- 147.00B 128.10A 128.10A 132.90 -9.00 141.90 1870 ---- 143.20B 124.50A 124.50A 129.30 -8.90 138.20 1875 ---- 139.50B 121.10A 121.10A 125.70 -8.80 134.50 1 1880 ---- 135.80B 117.70A 117.70A 122.20 -8.70 130.90 1885 ---- 132.10B 114.30A 114.30A 118.70 -8.60 127.30 1890 ---- 128.50B 111.00A 111.00A 115.40 -8.40 123.80 1895 ---- 125.00B 107.90A 107.90A 112.00 -8.40 120.40 1900 ---- 121.50B 104.60A 104.60A 108.80 -8.20 117.00 8 1905 ---- 118.10B 101.50A 101.50A 105.60 -8.10 113.70 1910 ---- 114.80B 98.50A 98.50A 102.50 -7.90 110.40 1915 ---- 111.50B 95.60A 95.60A 99.40 -7.80 107.20 1920 ---- 108.30B 92.70A 92.70A 96.40 -7.70 104.10 1925 ---- 105.10B 89.90A 89.90A 93.50 -7.60 101.10 2 1930 ---- 102.00B 87.20A 87.20A 90.70 -7.40 98.10 1935 ---- 99.00B 84.50A 84.50A 87.90 -7.30 95.20 13 1940 ---- 96.10B 81.90A 81.90A 85.20 -7.10 92.30 1945 ---- 93.20B 79.30A 79.30A 82.60 -6.90 89.50 1950 87.80 90.60B 76.70A 90.60B 80.10 -6.70 8 86.80 1 417 1955 ---- 87.90B 74.40A 74.40A 77.60 -6.60 84.20 1960 ---- 85.10B 72.10A 72.10A 75.10 -6.50 81.60 1 1 1965 ---- 82.60B 69.80A 69.80A 72.80 -6.30 79.10 1970 ---- 80.00B 67.60A 67.60A 70.50 -6.20 76.70 1 1975 ---- 77.60B 65.20A 65.20A 68.30 -6.00 74.30 1 10 1980 ---- 75.10B 63.40A 63.40A 66.10 -5.90 72.00 3 1985 ---- 72.80B 61.40A 61.40A 64.00 -5.70 69.70 3 1990 61.40 70.50B 59.30A 63.90B 61.90 -5.70 5 67.60 5 7 1995 59.70 68.30B 57.50A 61.00B 59.90 -5.50 42 65.40 8 2000 58.40 66.30B 55.40A 58.30 58.00 -5.40 308 63.40 11 707 2005 ---- 64.10B 53.90A 53.90A 56.20 -5.20 61.40 100 2010 ---- 62.10B 52.20A 52.20A 54.40 -5.10 59.50 2015 ---- 60.10B 50.50A 50.50A 52.60 -5.00 57.60 2020 51.50 58.20B 48.90A 51.30A 50.90 -4.90 1 55.80 3 2025 ---- 56.60B 47.10A 47.10A 49.30 -4.70 54.00 400 2030 ---- 54.60B 45.80A 45.80A 47.70 -4.60 52.30 2035 ---- 52.90B 44.20A 44.20A 46.10 -4.60 50.70 86 2040 ---- 51.20B 42.70A 42.70A 44.60 -4.50 49.10 2 2045 ---- 49.60B 41.40A 41.40A 43.20 -4.30 47.50 2050 ---- 48.30B 40.00A 40.00A 41.80 -4.20 46.00 3338 2055 ---- 46.50B 38.80A 38.80A 40.50 -4.10 44.60 79 2060 ---- 45.10B 37.60A 37.60A 39.20 -4.00 43.20 2065 ---- 43.70B 36.50A 36.50A 37.90 -4.00 41.90 4 2070 ---- 42.60B 35.20A 35.20A 36.70 -3.90 40.60 50 2075 ---- 41.30B 34.10A 34.10A 35.50 -3.80 39.30 83 2080 ---- 39.70B 33.20A 33.20A 34.40 -3.70 38.10 10 10 2085 ---- 38.50B 32.10A 32.10A 33.30 -3.60 36.90 11 2090 ---- 37.30B 31.20A 31.20A 32.30 -3.50 35.80 4 2095 ---- 36.20B 30.20A 30.20A 31.20 -3.50 34.70 4 2100 ---- 35.30B 29.20A 29.20A 30.30 -3.30 347 33.60 6 2999 2105 ---- 34.00B 28.40A 28.40A 29.30 -3.30 32.60 11 2110 ---- 33.00B 27.50A 27.50A 28.40 -3.20 31.60 4 2115 ---- 32.00B 26.70A 26.70A 27.50 -3.20 30.70 40 2120 ---- 31.00B 25.90A 25.90A 26.70 -3.00 29.70 460 2125 25.00 30.20B 25.00 27.00B 25.80 -3.10 1 28.90 1521 2130 ---- 29.20B 24.40A 24.40A 25.00 -3.00 28.00 10 2135 ---- 28.30B 23.60A 23.60A 24.30 -2.90 27.20 4 2140 ---- 27.50B 22.90A 22.90A 23.50 -2.90 26.40 2145 ---- 26.60B 22.20A 22.20A 22.80 -2.80 25.60 8 2150 23.80 25.90B 21.50A 25.90B 22.10 -2.70 1 24.80 50 1192 2155 ---- 25.00B 20.90A 20.90A 21.50 -2.60 24.10 2160 ---- 24.30B 20.30A 20.30A 20.80 -2.60 23.40 2165 ---- 23.60B 19.70A 19.70A 20.20 -2.50 22.70 2 2170 ---- 22.90B 19.10A 19.10A 19.60 -2.50 22.10 2 2175 ---- 22.30B 18.60A 18.60A 19.00 -2.40 21.40 201 2180 ---- 21.60B 18.10A 18.10A 18.50 -2.30 20.80 3 10 2185 ---- 21.00B 17.50A 17.50A 17.90 -2.30 20.20 2190 ---- 20.40B 17.00A 17.00A 17.40 -2.20 19.60 1 2195 ---- 19.80B 16.60A 16.60A 16.90 -2.20 19.10 4 2200 15.90 19.20B 15.90 17.10B 16.40 -2.10 669 18.50 33 3468 2205 ---- 18.60B 15.60A 15.60A 15.90 -2.10 18.00 2210 ---- 18.10B 15.20A 15.20A 15.50 -2.00 17.50 2 2215 ---- 17.60B 14.70A 14.70A 15.00 -2.00 17.00 2220 ---- 17.00B 14.40A 14.40A 14.60 -1.90 16.50 100 2225 ---- 16.60B 13.90A 13.90A 14.20 -1.90 16.10 11 141 2230 ---- 16.10B 13.60A 13.60A 13.80 -1.80 15.60 2 2235 ---- 15.60B 13.20A 13.20A 13.40 -1.80 15.20 4 2240 ---- 15.20B 12.80A 12.80A 13.00 -1.80 14.80 2245 ---- 14.80B 12.50A 12.50A 12.60 -1.80 14.40 6 2250 ---- 14.40B 12.10A 12.10A 12.30 -1.70 14.00 2346 2255 ---- 14.00B 11.80A 11.80A 12.00 -1.60 13.60 2260 ---- 13.60B 11.50A 11.50A 11.60 -1.70 13.30 12 2265 11.30 13.20B 11.20A 11.60B 11.30 -1.60 3 12.90 6 2270 ---- 12.80B 10.90A 10.90A 11.00 -1.60 12.60 2275 ---- 12.50B 10.60A 10.60A 10.70 -1.50 12.20 42 2280 ---- 12.20B 10.30A 10.30A 10.40 -1.50 11.90 7 2285 ---- 11.80B 10.10A 10.10A 10.10 -1.50 11.60 2290 ---- 11.50B 9.80A 9.80A 9.90 -1.40 11.30 1 2295 ---- 11.20B 9.50A 9.50A 9.60 -1.40 11.00 2300 9.30 10.90B 9.30 9.50B 9.30 -1.40 1198 10.70 1 936 2305 ---- 10.60B 9.10A 9.10A 9.10 -1.40 10.50 2310 ---- 10.30B 8.80A 8.80A 8.90 -1.30 10.20 3 2315 ---- 10.10B 8.60A 8.60A 8.60 -1.30 9.90 2320 ---- 9.80B 8.40A 8.40A 8.40 -1.30 9.70 2325 ---- 9.60B 8.20A 8.20A 8.20 -1.20 9.40 142 2330 ---- 9.30B 8.00A 8.00A 8.00 -1.20 9.20 2340 ---- ---- 7.60A 7.60A 7.60 -1.20 8.80 2350 7.20 8.40B 7.20 7.30B 7.20 -1.10 2 8.30 51 361 2360 ---- 8.00B 6.90A 6.90A 6.80 -1.10 7.90 1 7 2370 ---- ---- 6.50A 6.50A 6.50 -1.10 7.60 2375 ---- ---- 6.40A 6.40A 6.30 -1.10 7.40 160 2380 ---- ---- 6.20A 6.20A 6.20 -1.00 7.20 2390 ---- ---- 5.90A 5.90A 5.90 -1.00 6.90 2400 6.40 6.60B 5.70A 6.60B 5.60 -.90 581 6.50 1270 2410 ---- 6.30B 5.40A 5.40A 5.30 -.90 6.20 2 2420 ---- 6.00B 5.10A 5.10A 5.10 -.80 5.90 2 2425 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 2 26 2430 ---- ---- 4.90A 4.90A 4.80 -.90 5.70 5 2450 4.80 5.10B 4.40 4.40 4.40 -.80 3 5.20 3 299 2475 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 61 2500 3.40 3.70 3.40 3.60 3.50 -.60 54 4.10 294 2525 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 190 2550 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 2 105 2575 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 3 117 2600 2.30 2.30 2.30 2.30 2.20 -.50 5 2.70 4 484 2625 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 80 2700 1.50 1.50 1.50 1.50 1.50 -.30 42 1.80 233 3000 ---- ---- ---- ---- .50 -.10 .60 152 3500 ---- ---- ---- ---- .20 .00 .20 1 4000 ---- ---- ---- ---- .10 .00 .10 14 OG FEB24 Gold Option CALL 1250 ---- 740.40B 718.90A 718.90A 724.00 -11.90 735.90 1275 ---- 715.40B 694.00A 694.00A 699.00 -11.90 710.90 1300 ---- 690.50B 668.90A 668.90A 674.00 -11.90 685.90 1325 ---- 665.40B 644.00A 644.00A 649.00 -11.90 660.90 1350 ---- 640.50B 618.90A 618.90A 624.00 -11.90 635.90 1375 ---- 615.50B 594.00A 594.00A 599.00 -11.90 610.90 1400 ---- 590.60B 568.90A 568.90A 574.00 -11.90 585.90 1425 ---- 565.50B 544.00A 544.00A 549.00 -11.90 560.90 1430 ---- 560.50B 539.00A 539.00A 544.00 -11.90 555.90 1440 ---- 550.50B 529.00A 529.00A 534.00 -11.90 545.90 1450 ---- 540.60B 518.90A 518.90A 524.00 -11.90 535.90 1460 ---- 530.50B 509.00A 509.00A 514.00 -11.90 525.90 1470 ---- 520.50B 499.00A 499.00A 504.00 -11.90 515.90 1475 ---- 515.60B 494.00A 494.00A 499.00 -11.90 510.90 1480 ---- 510.60B 489.00A 489.00A 494.00 -11.90 505.90 1490 ---- 500.60B 479.00A 479.00A 484.00 -11.90 495.90 1500 ---- 490.60B 468.90A 468.90A 474.00 -11.90 485.90 1510 ---- 480.60B 459.00A 459.00A 464.00 -11.90 475.90 1520 ---- 470.60B 449.00A 449.00A 454.00 -11.90 465.90 1525 ---- 465.60B 444.00A 444.00A 449.00 -11.90 460.90 1530 ---- 460.60B 439.00A 439.00A 444.00 -11.90 455.90 1535 ---- 455.60B 434.00A 434.00A 439.00 -11.90 450.90 1540 ---- 450.60B 429.00A 429.00A 434.00 -11.90 445.90 1545 ---- 445.60B 424.00A 424.00A 429.00 -11.90 440.90 1550 ---- 440.70B 418.90A 418.90A 424.00 -11.90 435.90 1555 ---- 435.60B 414.00A 414.00A 419.00 -11.90 430.90 1560 ---- 430.60B 409.00A 409.00A 414.00 -11.90 425.90 1565 ---- 425.60B 404.00A 404.00A 409.00 -11.90 420.90 1570 ---- 420.60B 399.00A 399.00A 404.00 -11.90 415.90 1575 ---- 415.60B 394.00A 394.00A 399.00 -11.90 410.90 1580 ---- 410.60B 389.00A 389.00A 394.00 -11.90 405.90 1585 ---- 405.60B 384.00A 384.00A 389.00 -11.90 400.90 1590 ---- 400.60B 379.00A 379.00A 384.00 -11.90 395.90 1595 ---- 395.60B 374.00A 374.00A 379.00 -11.90 390.90 1600 ---- 390.70B 367.50A 367.50A 374.00 -11.90 385.90 1605 ---- 385.70B 364.10A 364.10A 369.00 -11.90 380.90 1610 ---- 380.70B 359.10A 359.10A 364.00 -11.90 375.90 1615 ---- 375.70B 354.20A 354.20A 359.00 -11.90 370.90 1620 ---- 370.70B 349.10A 349.10A 354.10 -11.80 365.90 1625 ---- 367.20B 342.90A 342.90A 349.10 -11.80 360.90 1630 ---- 360.80B 339.30A 339.30A 344.20 -11.80 356.00 1635 ---- 355.90B 334.40A 334.40A 339.20 -11.80 351.00 1640 ---- 351.00B 329.50A 329.50A 334.30 -11.80 346.10 1645 ---- 346.20B 324.60A 324.60A 329.50 -11.70 341.20 1650 ---- 342.60B 318.40A 318.40A 324.60 -11.70 336.30 3 1655 ---- 336.40B 314.90A 314.90A 319.70 -11.70 331.40 1660 ---- 331.50B 310.10A 310.10A 314.90 -11.60 326.50 1665 ---- 326.60B 305.30A 305.30A 310.10 -11.50 321.60 1670 ---- 321.80B 300.50A 300.50A 305.30 -11.50 316.80 1675 ---- 318.20B 294.40A 294.40A 300.50 -11.50 312.00 1680 ---- 312.10B 291.00A 291.00A 295.70 -11.40 307.10 1685 ---- 307.30B 286.20A 286.20A 290.90 -11.40 302.30 1690 ---- 302.50B 281.50A 281.50A 286.20 -11.30 297.50 1695 ---- 297.80B 276.80A 276.80A 281.50 -11.30 292.80 1700 ---- 294.20B 270.80A 270.80A 276.80 -11.20 288.00 17 1705 ---- 288.30B 267.40A 267.40A 272.10 -11.20 283.30 1710 ---- 283.50B 262.70A 262.70A 267.40 -11.20 278.60 1 1715 ---- 278.80B 258.10A 258.10A 262.80 -11.10 273.90 1720 ---- 274.20B 253.50A 253.50A 258.10 -11.10 269.20 1725 ---- 270.70B 247.60A 247.60A 253.50 -11.10 264.60 1730 ---- 264.80B 244.40A 244.40A 249.00 -10.90 259.90 1735 ---- 260.20B 238.70A 238.70A 244.40 -10.90 255.30 1740 ---- 255.60B 234.00A 234.00A 239.90 -10.80 250.70 1745 ---- 251.00B 229.60A 229.60A 235.40 -10.80 246.20 1750 ---- 247.60B 225.00A 225.00A 230.90 -10.70 241.60 1755 ---- 241.90B 220.60A 220.60A 226.40 -10.70 237.10 1760 ---- 238.50B 216.20A 216.20A 222.00 -10.60 232.60 1765 ---- 234.00B 211.80A 211.80A 217.60 -10.50 228.10 1770 ---- 229.60B 207.50A 207.50A 213.30 -10.40 223.70 1775 ---- 225.10B 203.20A 203.20A 208.90 -10.40 219.30 1780 ---- 220.70B 198.90A 198.90A 204.60 -10.30 214.90 1785 ---- 216.30B 194.80A 194.80A 200.40 -10.20 210.60 1790 ---- 212.00B 190.50A 190.50A 196.10 -10.20 206.30 1795 ---- 207.70B 186.30A 186.30A 191.90 -10.10 202.00 1800 ---- 203.40B 182.20A 182.20A 187.80 -9.90 197.70 201 1805 ---- 199.20B 178.10A 178.10A 183.70 -9.80 193.50 1810 ---- 194.90B 174.10A 174.10A 179.60 -9.80 189.40 1815 ---- 190.80B 170.10A 170.10A 175.60 -9.60 185.20 1820 ---- 186.60B 166.20A 166.20A 171.60 -9.50 181.10 1825 ---- 182.50B 162.30A 162.30A 167.60 -9.50 177.10 1 1830 ---- 178.50B 158.40A 158.40A 163.70 -9.40 173.10 1835 ---- 174.40B 154.70A 154.70A 159.80 -9.30 169.10 1840 ---- 170.50B 150.90A 150.90A 156.00 -9.20 165.20 1845 ---- 166.50B 147.30A 147.30A 152.30 -9.00 161.30 1850 ---- 162.60B 143.60A 143.60A 148.50 -9.00 157.50 12 1855 ---- 158.80B 140.00A 140.00A 144.90 -8.80 153.70 1860 ---- 155.00B 136.50A 136.50A 141.20 -8.80 150.00 1865 ---- 151.30B 132.90A 132.90A 137.70 -8.70 146.40 1870 ---- 147.60B 129.50A 129.50A 134.20 -8.60 142.80 1875 ---- 143.90B 126.20A 126.20A 130.70 -8.50 139.20 1880 ---- 140.30B 122.80A 122.80A 127.30 -8.40 135.70 1885 ---- 136.90B 119.60A 119.60A 123.90 -8.40 132.30 1890 ---- 133.40B 116.50A 116.50A 120.70 -8.20 128.90 1895 ---- 130.00B 113.30A 113.30A 117.40 -8.20 125.60 1900 ---- 126.60B 110.20A 110.20A 114.30 -8.00 11 122.30 262 1905 ---- 123.30B 107.20A 107.20A 111.20 -7.90 119.10 6 1910 ---- 120.10B 104.40A 104.40A 108.20 -7.80 116.00 15 1915 ---- 117.00B 101.50A 101.50A 105.20 -7.70 112.90 1920 ---- 113.90B 98.70A 98.70A 102.30 -7.60 109.90 1925 ---- 110.80B 96.00A 96.00A 99.50 -7.50 107.00 500 1930 ---- 107.80B 93.30A 93.30A 96.70 -7.40 104.10 1935 ---- 104.90B 90.70A 90.70A 94.00 -7.20 101.20 1940 ---- 102.10B 87.90A 87.90A 91.30 -7.10 98.40 10 1945 ---- 99.30B 85.40A 85.40A 88.80 -6.90 95.70 1950 ---- 96.60B 82.90A 82.90A 86.20 -6.90 11 93.10 40 1955 ---- 94.00B 80.50A 80.50A 83.80 -6.70 90.50 12 1960 ---- 91.40B 78.20A 78.20A 81.40 -6.60 88.00 1 1965 ---- 89.00B 76.00A 76.00A 79.10 -6.40 85.50 1970 ---- 86.50B 73.80A 73.80A 76.80 -6.30 83.10 1975 ---- 83.90B 71.60A 71.60A 74.60 -6.20 80.80 1 1980 ---- 81.70B 69.60A 69.60A 72.50 -6.00 78.50 1985 ---- 79.30B 67.50A 67.50A 70.40 -5.90 76.30 24 1990 ---- 77.10B 65.60A 65.60A 68.30 -5.80 74.10 5 1995 ---- 75.00B 63.70A 63.70A 66.40 -5.60 72.00 2000 ---- 72.80B 61.80A 61.80A 64.40 -5.60 70.00 5 735 2005 ---- 70.80B 60.10A 60.10A 62.60 -5.40 68.00 2010 ---- 68.80B 58.70A 58.70A 60.80 -5.30 66.10 2015 ---- 66.80B 56.60A 56.60A 59.00 -5.20 64.20 2020 ---- 64.90B 55.00A 55.00A 57.30 -5.10 62.40 5 147 2025 ---- 63.10B 53.40A 53.40A 55.70 -5.00 60.70 123 2030 ---- 61.20B 52.30A 52.30A 54.00 -4.90 58.90 2035 ---- 59.50B 50.80A 50.80A 52.50 -4.80 57.30 2040 ---- 57.90B 49.20A 49.20A 51.00 -4.70 55.70 38 2045 ---- 56.30B 47.60A 47.60A 49.50 -4.60 54.10 2050 ---- 54.70B 46.30A 46.30A 48.10 -4.50 125 52.60 649 2055 ---- 53.20B 44.90A 44.90A 46.70 -4.40 51.10 142 2060 ---- 51.70B 43.70A 43.70A 45.40 -4.30 49.70 11 2065 ---- 50.30B 42.50A 42.50A 44.10 -4.20 48.30 161 2070 ---- 48.80B 41.50A 41.50A 42.90 -4.10 47.00 12 2075 ---- 47.50B 40.10A 40.10A 41.70 -4.00 45.70 1046 2080 ---- 46.10B 39.20A 39.20A 40.50 -3.90 44.40 2 2085 ---- 44.80B 38.20A 38.20A 39.30 -3.90 43.20 3 2090 ---- 43.60B 37.00A 37.00A 38.20 -3.80 42.00 2095 ---- 42.40B 36.10A 36.10A 37.20 -3.70 40.90 2 2100 ---- 41.40B 34.90A 34.90A 36.10 -3.70 8 39.80 1 1711 2105 ---- 40.20B 34.00A 34.00A 35.10 -3.60 38.70 270 2110 ---- 39.00B 33.20A 33.20A 34.20 -3.40 37.60 2 2115 ---- 37.90B 32.30A 32.30A 33.20 -3.40 36.60 2120 ---- 37.00B 31.30A 31.30A 32.30 -3.30 35.60 300 2125 ---- 36.00B 30.50A 30.50A 31.40 -3.30 34.70 376 2130 ---- 35.00B 29.70A 29.70A 30.60 -3.20 33.80 7 2135 ---- 34.10B 29.00A 29.00A 29.80 -3.10 32.90 2140 ---- 33.20B 28.20A 28.20A 29.00 -3.00 32.00 2145 ---- 32.30B 27.50A 27.50A 28.20 -2.90 31.10 6 2150 ---- 31.50B 26.60A 26.60A 27.40 -2.90 265 30.30 1614 2155 ---- 30.60B 26.10A 26.10A 26.70 -2.80 29.50 2160 ---- 29.80B 25.40A 25.40A 26.00 -2.80 28.80 16 2165 ---- 29.00B 24.70A 24.70A 25.30 -2.70 28.00 4 2170 ---- 28.30B 24.10A 24.10A 24.60 -2.70 27.30 2175 24.20 27.50B 23.40A 23.40A 24.00 -2.60 6 26.60 1197 2180 ---- 26.80B 22.80A 22.80A 23.40 -2.50 25.90 2185 ---- 26.10B 22.30A 22.30A 22.80 -2.40 25.20 2190 ---- 25.40B 21.70A 21.70A 22.20 -2.40 47 24.60 2195 ---- 24.80B 21.10A 21.10A 21.60 -2.40 24.00 2200 ---- 24.20B 20.60A 20.60A 21.10 -2.20 10 23.30 22 1790 2205 ---- 23.50B 20.10A 20.10A 20.50 -2.30 22.80 3 2210 ---- 22.90B 19.60A 19.60A 20.00 -2.20 22.20 6 36 2215 19.10 22.40B 19.10 20.10B 19.50 -2.10 2 21.60 14 2220 ---- 21.80B 18.60A 18.60A 19.00 -2.10 21.10 2225 ---- 21.20B 18.10A 18.10A 18.50 -2.10 20.60 30 2230 ---- 20.70B 17.70A 17.70A 18.00 -2.10 20.10 2235 ---- 20.20B 17.30A 17.30A 17.60 -2.00 19.60 2240 ---- 19.70B 16.90A 16.90A 17.20 -1.90 19.10 2245 ---- 19.20B 16.50A 16.50A 16.70 -1.90 18.60 1 1 2250 ---- 18.70B 16.00A 16.00A 16.30 -1.90 125 18.20 1807 2255 ---- 18.20B 15.70A 15.70A 15.90 -1.80 17.70 2260 ---- 17.80B 15.30A 15.30A 15.50 -1.80 17.30 2265 ---- 17.40B 14.90A 14.90A 15.10 -1.80 16.90 2270 ---- 16.90B 14.60A 14.60A 14.80 -1.70 16.50 2275 ---- 16.50B 14.20A 14.20A 14.40 -1.70 16.10 250 2280 ---- 16.10B 13.90A 13.90A 14.10 -1.70 15.80 2285 ---- 15.70B 13.50A 13.50A 13.70 -1.70 15.40 2290 ---- 15.30B 13.20A 13.20A 13.40 -1.60 47 15.00 2295 ---- 15.00B 12.90A 12.90A 13.10 -1.60 14.70 2300 ---- 14.60B 12.60A 12.60A 12.80 -1.50 14.30 2356 2305 ---- 14.30B 12.30A 12.30A 12.50 -1.50 14.00 2310 ---- 14.00B 12.10A 12.10A 12.20 -1.50 13.70 174 2315 ---- 13.60B 11.80A 11.80A 11.90 -1.50 13.40 2320 ---- 13.30B 11.50A 11.50A 11.60 -1.50 13.10 2325 ---- 13.00B 11.30A 11.30A 11.30 -1.50 12.80 674 2330 ---- 12.70B 11.00A 11.00A 11.10 -1.40 12.50 2340 ---- 12.20B 10.50A 10.50A 10.60 -1.40 12.00 2350 ---- 11.60B 10.10A 10.10A 10.10 -1.40 11.50 917 2360 ---- 11.10B 9.60A 9.60A 9.60 -1.40 11.00 2370 ---- 10.60B 9.20A 9.20A 9.20 -1.30 10.50 2375 ---- 10.40B 9.00A 9.00A 9.00 -1.30 10.30 89 2380 ---- ---- 8.80A 8.80A 8.80 -1.30 10.10 2390 ---- 9.70B 8.50A 8.50A 8.40 -1.20 9.60 2400 ---- 9.30B 8.10A 8.10A 8.00 -1.20 9.20 1678 2410 ---- ---- 7.80A 7.80A 7.70 -1.20 8.90 2420 ---- ---- 7.40A 7.40A 7.40 -1.10 8.50 2425 ---- ---- 7.30A 7.30A 7.20 -1.10 8.30 7 2430 ---- ---- 7.10A 7.10A 7.00 -1.10 8.10 2450 ---- ---- 6.50A 6.50A 6.50 -1.00 7.50 245 2475 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 3 2500 ---- ---- 5.30A 5.30A 5.20 -.90 6.10 1756 2525 ---- ---- 4.80A 4.80A 4.70 -.90 5.60 31 2550 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 40 2575 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 1 2600 3.50 3.50 3.50 3.50 3.50 -.70 4 4.20 145 2625 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 60 2700 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 3 635 2800 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 682 3000 .90 .90 .90 .90 .90 -.20 10 1.10 517 3500 ---- ---- ---- ---- .30 .00 .30 3 4000 ---- ---- ---- ---- .20 +.10 .10 8 OG MAR24 Gold Option CALL 1250 ---- 759.20B 738.50A 738.50A 743.20 -11.60 754.80 1275 ---- 734.10B 713.50A 713.50A 718.20 -11.60 729.80 1300 ---- 709.20B 688.40A 688.40A 693.20 -11.60 704.80 1325 ---- 684.20B 663.50A 663.50A 668.20 -11.60 679.80 1350 ---- 659.30B 638.40A 638.40A 643.20 -11.60 654.80 1375 ---- 634.30B 613.50A 613.50A 618.20 -11.60 629.80 1400 ---- 609.30B 588.40A 588.40A 593.20 -11.60 604.80 1425 ---- 584.30B 563.50A 563.50A 568.20 -11.60 579.80 1440 ---- 569.30B 548.50A 548.50A 553.20 -11.60 564.80 1450 ---- 559.40B 538.40A 538.40A 543.20 -11.60 554.80 1460 ---- 549.30B 528.50A 528.50A 533.20 -11.60 544.80 1470 ---- 539.30B 518.50A 518.50A 523.20 -11.60 534.80 1475 ---- 534.30B 513.50A 513.50A 518.20 -11.60 529.80 1480 ---- 529.30B 508.50A 508.50A 513.20 -11.60 524.80 1490 ---- 519.40B 498.50A 498.50A 503.20 -11.60 514.80 1500 ---- 509.30B 488.40A 488.40A 493.20 -11.60 504.80 1510 ---- 499.40B 478.50A 478.50A 483.20 -11.60 494.80 1520 ---- 489.40B 468.50A 468.50A 473.20 -11.60 484.80 1525 ---- 484.40B 463.50A 463.50A 468.20 -11.60 479.80 1530 ---- 479.40B 458.50A 458.50A 463.20 -11.60 474.80 1540 ---- 469.40B 448.50A 448.50A 453.20 -11.60 464.80 1545 ---- 464.40B 443.50A 443.50A 448.20 -11.60 459.80 1550 ---- 459.50B 438.40A 438.40A 443.20 -11.60 454.80 1555 ---- 454.40B 433.50A 433.50A 438.20 -11.60 449.80 1560 ---- 449.40B 428.50A 428.50A 433.20 -11.60 444.80 1565 ---- 444.40B 423.50A 423.50A 428.20 -11.60 439.80 1570 ---- 439.40B 418.50A 418.50A 423.20 -11.60 434.80 1575 ---- 434.40B 413.50A 413.50A 418.20 -11.60 429.80 1580 ---- 429.40B 408.50A 408.50A 413.20 -11.60 424.80 1585 ---- 424.40B 403.50A 403.50A 408.20 -11.60 419.80 1590 ---- 419.50B 398.50A 398.50A 403.20 -11.60 414.80 1595 ---- 414.50B 393.50A 393.50A 398.20 -11.60 409.80 1600 ---- 411.30B 386.90A 386.90A 393.20 -11.60 404.80 1605 ---- 404.50B 383.60A 383.60A 388.20 -11.60 399.80 1610 ---- 399.50B 378.70A 378.70A 383.20 -11.60 394.80 1615 ---- 394.40B 373.80A 373.80A 378.30 -11.50 389.80 1620 ---- 389.60B 368.80A 368.80A 373.30 -11.60 384.90 1625 ---- 386.40B 362.30A 362.30A 368.40 -11.50 379.90 12 1630 ---- 379.60B 359.00A 359.00A 363.50 -11.50 375.00 1635 ---- 374.80B 354.20A 354.20A 358.60 -11.40 370.00 1640 ---- 369.90B 349.30A 349.30A 353.70 -11.40 365.10 1645 ---- 365.00B 344.40A 344.40A 348.80 -11.40 360.20 1650 ---- 361.80B 338.00A 338.00A 344.00 -11.30 355.30 18 1655 ---- 355.30B 334.80A 334.80A 339.10 -11.40 350.50 1660 ---- 350.40B 330.00A 330.00A 334.30 -11.30 345.60 1665 ---- 345.60B 325.20A 325.20A 329.50 -11.30 340.80 1670 ---- 340.60B 320.40A 320.40A 324.70 -11.20 335.90 1675 ---- 337.60B 314.10A 314.10A 320.00 -11.10 331.10 1680 ---- 331.00B 310.90A 310.90A 315.20 -11.10 326.30 1685 ---- 326.40B 306.20A 306.20A 310.50 -11.10 321.60 1690 ---- 321.60B 301.50A 301.50A 305.80 -11.00 316.80 1695 ---- 316.70B 296.80A 296.80A 301.10 -11.00 312.10 1700 ---- 313.70B 290.60A 290.60A 296.40 -10.90 307.30 6 1705 ---- 307.40B 287.50A 287.50A 291.70 -10.90 302.60 1710 ---- 302.60B 282.90A 282.90A 287.10 -10.80 297.90 1715 ---- 298.00B 278.30A 278.30A 282.50 -10.80 293.30 1720 ---- 293.40B 273.70A 273.70A 277.90 -10.70 288.60 1725 ---- 290.20B 267.50A 267.50A 273.30 -10.70 284.00 1730 ---- 284.00B 264.60A 264.60A 268.70 -10.70 279.40 1735 ---- 279.40B 258.50A 258.50A 264.20 -10.60 274.80 1740 ---- 274.90B 254.00A 254.00A 259.70 -10.60 270.30 1745 ---- 270.30B 249.50A 249.50A 255.20 -10.50 265.70 1750 ---- 267.30B 245.10A 245.10A 250.70 -10.50 261.20 1755 ---- 262.80B 240.60A 240.60A 246.30 -10.40 256.70 1760 ---- 258.30B 236.30A 236.30A 241.90 -10.30 252.20 1765 ---- 253.80B 231.90A 231.90A 237.50 -10.30 247.80 1770 ---- 249.30B 227.60A 227.60A 233.10 -10.30 243.40 1775 ---- 244.90B 223.30A 223.30A 228.80 -10.20 239.00 1780 ---- 240.50B 219.00A 219.00A 224.50 -10.10 234.60 1785 ---- 236.10B 214.80A 214.80A 220.20 -10.10 230.30 1790 ---- 231.80B 210.60A 210.60A 215.90 -10.10 226.00 1795 ---- 227.50B 206.40A 206.40A 211.70 -10.00 221.70 1800 ---- 223.20B 202.30A 202.30A 207.60 -9.90 217.50 1805 ---- 218.90B 198.20A 198.20A 203.40 -9.90 213.30 1810 ---- 214.70B 194.10A 194.10A 199.30 -9.80 209.10 1815 ---- 210.50B 190.10A 190.10A 195.20 -9.80 205.00 1820 ---- 206.40B 186.10A 186.10A 191.20 -9.70 200.90 1825 ---- 202.30B 182.20A 182.20A 187.20 -9.60 196.80 1830 ---- 198.20B 178.30A 178.30A 183.30 -9.50 192.80 1835 ---- 194.10B 174.40A 174.40A 179.40 -9.40 188.80 1840 ---- 190.10B 170.60A 170.60A 175.50 -9.40 184.90 1845 ---- 186.20B 166.90A 166.90A 171.70 -9.30 181.00 1850 ---- 182.30B 163.20A 163.20A 167.90 -9.20 177.10 1855 ---- 178.40B 159.50A 159.50A 164.20 -9.10 173.30 1860 ---- 174.60B 155.90A 155.90A 160.50 -9.00 169.50 1865 ---- 170.80B 152.30A 152.30A 156.90 -8.90 165.80 1870 ---- 167.00B 148.80A 148.80A 153.30 -8.80 162.10 20 1875 ---- 163.40B 145.40A 145.40A 149.80 -8.70 158.50 1880 ---- 159.70B 142.00A 142.00A 146.30 -8.60 154.90 1885 ---- 156.10B 138.60A 138.60A 142.90 -8.50 151.40 1890 ---- 152.60B 135.30A 135.30A 139.60 -8.30 147.90 1895 ---- 149.10B 132.10A 132.10A 136.30 -8.20 144.50 1900 ---- 145.60B 128.90A 128.90A 133.00 -8.10 141.10 328 1905 ---- 142.30B 125.80A 125.80A 129.90 -7.90 137.80 1910 ---- 138.90B 122.70A 122.70A 126.70 -7.80 134.50 1915 ---- 135.70B 119.70A 119.70A 123.60 -7.70 131.30 1920 ---- 132.50B 116.80A 116.80A 120.60 -7.60 128.20 1925 ---- 129.30B 113.90A 113.90A 117.60 -7.50 125.10 2 1930 ---- 126.20B 111.00A 111.00A 114.70 -7.40 122.10 1935 ---- 123.10B 108.30A 108.30A 111.90 -7.20 119.10 1940 ---- 120.20B 105.50A 105.50A 109.10 -7.10 116.20 1945 ---- 117.20B 102.90A 102.90A 106.30 -7.00 113.30 1950 ---- 114.40B 100.30A 100.30A 103.60 -6.90 110.50 3590 1955 ---- 111.60B 97.80A 97.80A 101.00 -6.70 107.70 1960 ---- 108.80B 95.30A 95.30A 98.40 -6.70 105.10 1965 ---- 106.10B 92.50A 92.50A 95.90 -6.50 102.40 1970 ---- 103.50B 90.10A 90.10A 93.50 -6.30 99.80 1975 ---- 100.90B 87.60A 87.60A 91.10 -6.20 97.30 2 1980 ---- 98.40B 85.50A 85.50A 88.70 -6.20 94.90 1985 ---- 95.90B 83.30A 83.30A 86.40 -6.10 92.50 1990 ---- 93.50B 81.20A 81.20A 84.20 -5.90 90.10 1995 ---- 91.20B 79.10A 79.10A 82.00 -5.90 87.90 2000 ---- 88.90B 76.80A 76.80A 79.90 -5.70 85.60 100 2005 ---- 86.60B 75.10A 75.10A 77.80 -5.60 83.40 2010 ---- 84.50B 73.10A 73.10A 75.80 -5.50 81.30 125 2015 ---- 82.30B 71.30A 71.30A 73.80 -5.50 79.30 2020 ---- 80.20B 69.40A 69.40A 71.90 -5.40 77.30 2025 ---- 78.20B 67.40A 67.40A 70.10 -5.20 75.30 22 2030 ---- 76.20B 65.90A 65.90A 68.30 -5.10 73.40 2035 ---- 74.30B 64.20A 64.20A 66.50 -5.00 71.50 2040 ---- 72.40B 62.60A 62.60A 64.80 -4.90 69.70 34 2045 ---- 70.60B 61.00A 61.00A 63.10 -4.90 68.00 2050 59.60 68.80B 59.20A 61.50A 61.50 -4.80 57 66.30 140 2055 ---- 67.10B 57.90A 57.90A 59.90 -4.70 64.60 61 2060 ---- 65.40B 56.50A 56.50A 58.40 -4.60 63.00 2065 ---- 63.80B 55.10A 55.10A 56.90 -4.50 61.40 2070 55.70 62.20B 53.70A 55.70 55.50 -4.40 15 59.90 30 2075 54.50 60.60B 52.10A 54.10A 54.10 -4.30 5 58.40 57 2080 ---- 59.10B 51.00A 51.00A 52.70 -4.30 57.00 2085 ---- 57.60B 49.70A 49.70A 51.40 -4.20 55.60 2090 ---- 56.20B 48.50A 48.50A 50.10 -4.10 54.20 2095 ---- 54.80B 47.30A 47.30A 48.90 -4.00 52.90 32 2100 47.80 53.50B 45.90A 47.80 47.60 -4.00 5 51.60 791 2105 ---- 52.20B 45.00A 45.00A 46.40 -3.90 50.30 24 2110 44.10 50.90B 43.90A 46.10B 45.30 -3.80 22 49.10 2115 ---- 49.70B 42.80A 42.80A 44.20 -3.70 47.90 2120 ---- 48.40B 41.80A 41.80A 43.10 -3.60 46.70 2125 ---- 47.30B 40.60A 40.60A 42.00 -3.60 45.60 170 2130 ---- 46.10B 39.70A 39.70A 41.00 -3.50 44.50 2135 ---- 45.00B 38.80A 38.80A 40.00 -3.50 43.50 2140 ---- 43.90B 37.80A 37.80A 39.00 -3.40 42.40 2145 ---- 42.90B 36.90A 36.90A 38.10 -3.30 41.40 2150 ---- 41.90B 36.00A 36.00A 37.20 -3.20 40.40 965 3534 2155 ---- 40.90B 35.20A 35.20A 36.30 -3.20 39.50 2160 ---- 39.90B 34.40A 34.40A 35.40 -3.20 38.60 2165 ---- 38.90B 33.50A 33.50A 34.60 -3.00 37.60 5 2170 ---- 38.00B 32.80A 32.80A 33.70 -3.10 36.80 2175 ---- 37.20B 32.00A 32.00A 32.90 -3.00 35.90 250 2180 ---- 36.30B 31.20A 31.20A 32.20 -2.90 35.10 4 2 2185 ---- 35.40B 30.50A 30.50A 31.40 -2.90 34.30 2190 ---- 34.60B 29.80A 29.80A 30.70 -2.80 33.50 2195 ---- 33.80B 29.10A 29.10A 29.90 -2.80 32.70 2200 29.90 33.10B 28.40A 29.20A 29.20 -2.80 1 32.00 1 17295 2205 ---- 32.30B 27.80A 27.80A 28.50 -2.80 31.30 2210 ---- 31.50B 27.20A 27.20A 27.90 -2.60 30.50 2215 ---- 30.80B 26.50A 26.50A 27.20 -2.70 29.90 2220 28.70 30.20 25.90A 26.00A 26.60 -2.60 11 29.20 4 2225 ---- 29.50B 25.30A 25.30A 26.00 -2.50 28.50 100 2230 ---- 28.80B 24.80A 24.80A 25.40 -2.50 27.90 20 2235 ---- 28.10B 24.20A 24.20A 24.80 -2.50 27.30 2240 ---- 27.50B 23.70A 23.70A 24.20 -2.50 26.70 2245 ---- 26.90B 23.10A 23.10A 23.70 -2.40 26.10 2250 23.80 26.30B 22.60A 23.40A 23.10 -2.40 24 25.50 5 2255 ---- 25.70B 22.10A 22.10A 22.60 -2.30 24.90 6 2260 ---- 25.10B 21.60A 21.60A 22.10 -2.30 24.40 12 2265 ---- 24.60B 21.20A 21.20A 21.60 -2.30 23.90 2270 ---- 24.00B 20.70A 20.70A 21.10 -2.30 23.40 1 2275 ---- 23.50B 20.20A 20.20A 20.60 -2.30 22.90 400 2280 ---- 23.00B 19.80A 19.80A 20.20 -2.20 22.40 2285 ---- 22.50B 19.40A 19.40A 19.70 -2.20 21.90 2290 ---- 22.00B 19.00A 19.00A 19.30 -2.10 21.40 2295 ---- 21.50B 18.60A 18.60A 18.90 -2.10 21.00 2300 18.60 21.10B 18.20A 18.60 18.50 -2.00 15 20.50 24 2305 ---- 20.60B 17.80A 17.80A 18.10 -2.00 20.10 6 2310 ---- 20.20B 17.40A 17.40A 17.70 -2.00 19.70 2315 ---- 19.80B 17.00A 17.00A 17.30 -2.00 19.30 2320 ---- 19.40B 16.70A 16.70A 17.00 -1.80 18.80 2325 ---- 18.90B 16.30A 16.30A 16.60 -1.90 18.50 12 2330 ---- 18.60B 16.00A 16.00A 16.30 -1.80 18.10 16 2335 ---- 18.20B 15.70A 15.70A 15.90 -1.80 17.70 2340 ---- 17.80B 15.30A 15.30A 15.60 -1.70 17.30 2345 ---- 17.40B 15.00A 15.00A 15.30 -1.70 17.00 2350 ---- 17.10B 14.70A 14.70A 15.00 -1.60 16.60 990 245 2360 ---- 16.40B 14.20A 14.20A 14.40 -1.60 16.00 2370 ---- 15.70B 13.60A 13.60A 13.80 -1.50 15.30 2375 ---- 15.40B 13.30A 13.30A 13.50 -1.50 15.00 23 2380 ---- 15.10B 13.10A 13.10A 13.30 -1.40 14.70 2390 ---- 14.50B 12.60A 12.60A 12.70 -1.40 14.10 2400 ---- 13.90B 12.10A 12.10A 12.30 -1.30 13.60 10001 2410 ---- 13.40B 11.60A 11.60A 11.80 -1.30 13.10 2420 ---- 12.90B 11.20A 11.20A 11.30 -1.30 12.60 2425 ---- 12.60B 11.00A 11.00A 11.10 -1.20 12.30 43 2430 ---- 12.40B 10.80A 10.80A 10.90 -1.20 12.10 85 2440 ---- 11.90B 10.40A 10.40A 10.50 -1.10 11.60 2450 ---- 11.50B 10.00A 10.00A 10.10 -1.10 11.20 62 2475 ---- 10.40B 9.10A 9.10A 9.20 -1.00 10.20 26 2500 ---- 9.50B 8.30A 8.30A 8.40 -.80 9.20 900 2525 ---- 8.70B 7.60A 7.60A 7.60 -.80 8.40 9 139 2550 ---- 7.90B 6.90A 6.90A 7.00 -.70 7.70 1 2575 ---- 7.20B 6.40A 7.20B 6.40 -.60 7.00 49 2600 ---- 6.60B 5.80A 6.60B 5.90 -.50 6.40 392 2625 ---- 6.10B 5.40A 6.10B 5.40 -.50 5.90 71 2750 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 901 2975 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 26 3000 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 550 3250 ---- ---- ---- ---- .90 -.10 1.00 20 3500 ---- ---- ---- ---- .60 .00 .60 25 4000 ---- ---- ---- ---- .30 .00 .30 OG APR24 Gold Option CALL 1250 ---- 758.60B 738.90A 738.90A 743.20 -11.60 754.80 1275 ---- 733.60B 713.90A 713.90A 718.20 -11.60 729.80 1300 ---- 708.70B 688.90A 688.90A 693.20 -11.60 704.80 1325 ---- 683.60B 663.90A 663.90A 668.20 -11.60 679.80 1350 ---- 658.70B 638.90A 638.90A 643.20 -11.60 654.80 1375 ---- 633.70B 613.90A 613.90A 618.20 -11.60 629.80 1400 ---- 608.80B 588.70A 588.70A 593.20 -11.60 604.80 1425 ---- 583.70B 563.90A 563.90A 568.20 -11.60 579.80 1440 ---- 568.70B 548.90A 548.90A 553.20 -11.60 564.80 1450 ---- 558.80B 538.70A 538.70A 543.20 -11.60 554.80 1460 ---- 548.70B 528.90A 528.90A 533.20 -11.60 544.80 1470 ---- 538.70B 518.90A 518.90A 523.20 -11.60 534.80 1475 ---- 533.80B 513.90A 513.90A 518.20 -11.60 529.80 1480 ---- 528.80B 508.90A 508.90A 513.20 -11.60 524.80 1490 ---- 518.80B 498.90A 498.90A 503.20 -11.60 514.80 1500 ---- 508.90B 488.70A 488.70A 493.20 -11.60 504.80 1510 ---- 498.80B 478.90A 478.90A 483.20 -11.60 494.80 1520 ---- 488.80B 468.90A 468.90A 473.20 -11.60 484.80 1525 ---- 483.80B 463.90A 463.90A 468.20 -11.60 479.80 1530 ---- 478.80B 458.90A 458.90A 463.20 -11.60 474.80 1540 ---- 468.80B 448.90A 448.90A 453.20 -11.60 464.80 1545 ---- 463.80B 443.90A 443.90A 448.20 -11.60 459.80 1550 ---- 458.90B 438.70A 438.70A 443.20 -11.60 454.80 1555 ---- 453.80B 433.90A 433.90A 438.20 -11.60 449.80 1560 ---- 448.90B 428.80A 428.80A 433.20 -11.60 444.80 1565 ---- 443.90B 423.80A 423.80A 428.20 -11.60 439.80 1570 ---- 438.90B 418.80A 418.80A 423.20 -11.60 434.80 1575 ---- 433.90B 412.00A 412.00A 418.20 -11.60 429.80 1580 ---- 428.90B 408.90A 408.90A 413.20 -11.60 424.80 1585 ---- 423.90B 404.00A 404.00A 408.20 -11.60 419.80 1590 ---- 418.90B 399.00A 399.00A 403.20 -11.60 414.80 1595 ---- 414.00B 394.10A 394.10A 398.30 -11.50 409.80 1600 ---- 411.20B 387.30A 387.30A 393.30 -11.50 404.80 1605 ---- 404.10B 384.20A 384.20A 388.40 -11.50 399.90 1610 ---- 399.10B 379.30A 379.30A 383.40 -11.50 394.90 1615 ---- 394.20B 374.50A 374.50A 378.50 -11.50 390.00 1620 ---- 389.30B 369.60A 369.60A 373.60 -11.50 385.10 1625 ---- 386.50B 362.90A 362.90A 368.80 -11.40 380.20 6 1630 ---- 379.50B 359.90A 359.90A 363.90 -11.40 375.30 1635 ---- 374.60B 355.10A 355.10A 359.10 -11.30 370.40 1640 ---- 369.80B 350.30A 350.30A 354.20 -11.40 365.60 3 1645 ---- 364.90B 345.50A 345.50A 349.40 -11.30 360.70 1650 ---- 362.10B 338.80A 338.80A 344.60 -11.30 355.90 13 1655 ---- 355.30B 335.90A 335.90A 339.90 -11.20 351.10 1660 ---- 350.50B 331.20A 331.20A 335.10 -11.20 346.30 1665 ---- 345.70B 326.50A 326.50A 330.40 -11.10 341.50 1670 ---- 340.90B 321.80A 321.80A 325.60 -11.20 336.80 1675 ---- 338.20B 315.20A 315.20A 320.90 -11.10 332.00 1680 ---- 331.40B 312.50A 312.50A 316.20 -11.10 327.30 1685 ---- 326.70B 307.80A 307.80A 311.60 -11.00 322.60 1690 ---- 322.10B 303.20A 303.20A 306.90 -11.00 317.90 1695 ---- 317.40B 298.60A 298.60A 302.30 -10.90 313.20 1700 ---- 314.60B 292.00A 292.00A 297.70 -10.90 308.60 1705 ---- 308.10B 289.40A 289.40A 293.10 -10.80 303.90 1710 ---- 303.40B 284.90A 284.90A 288.50 -10.80 299.30 1715 ---- 298.80B 280.30A 280.30A 284.00 -10.70 294.70 1720 ---- 294.30B 273.80A 273.80A 279.40 -10.70 290.10 1725 ---- 291.50B 269.30A 269.30A 274.90 -10.70 285.60 1730 ---- 285.20B 264.90A 264.90A 270.50 -10.60 281.10 1735 ---- 280.60B 260.40A 260.40A 266.00 -10.60 276.60 1740 ---- 277.80B 256.00A 256.00A 261.60 -10.50 272.10 1745 ---- 273.40B 251.70A 251.70A 257.20 -10.40 267.60 2 1750 ---- 268.90B 247.30A 247.30A 252.80 -10.40 263.20 1755 ---- 264.40B 243.00A 243.00A 248.50 -10.30 258.80 1760 ---- 260.00B 238.70A 238.70A 244.20 -10.20 254.40 1765 ---- 255.60B 234.40A 234.40A 239.90 -10.10 250.00 1770 ---- 251.30B 230.20A 230.20A 235.60 -10.10 245.70 1775 ---- 246.90B 226.00A 226.00A 231.40 -10.00 241.40 1780 ---- 242.60B 221.80A 221.80A 227.20 -9.90 237.10 1785 ---- 238.30B 217.70A 217.70A 223.10 -9.80 232.90 1790 ---- 234.10B 213.60A 213.60A 218.90 -9.80 228.70 1795 ---- 229.90B 209.50A 209.50A 214.90 -9.60 224.50 1800 ---- 225.70B 205.50A 205.50A 210.80 -9.60 220.40 1805 ---- 221.50B 201.50A 201.50A 206.80 -9.50 216.30 1810 ---- 217.40B 197.50A 197.50A 202.80 -9.40 212.20 1815 ---- 213.30B 193.60A 193.60A 198.90 -9.30 208.20 1820 ---- 209.30B 189.70A 189.70A 195.00 -9.20 204.20 1825 ---- 205.30B 185.90A 185.90A 191.10 -9.20 200.30 1830 ---- 201.30B 182.10A 182.10A 187.30 -9.10 196.40 1835 ---- 197.40B 178.40A 178.40A 183.50 -9.00 192.50 1840 ---- 193.50B 174.70A 174.70A 179.80 -8.90 188.70 1845 ---- 189.60B 171.00A 171.00A 176.10 -8.80 184.90 1850 ---- 185.80B 167.40A 167.40A 172.40 -8.70 181.10 1855 ---- 182.00B 163.80A 163.80A 168.80 -8.60 177.40 1860 ---- 178.30B 160.30A 160.30A 165.20 -8.60 173.80 1865 ---- 174.60B 156.90A 156.90A 161.70 -8.40 170.10 1870 ---- 171.00B 153.40A 153.40A 158.20 -8.40 166.60 1875 ---- 167.40B 150.10A 150.10A 154.70 -8.30 163.00 1880 ---- 163.90B 146.80A 146.80A 151.30 -8.30 159.60 1885 ---- 160.40B 143.50A 143.50A 147.90 -8.20 156.10 1890 ---- 157.00B 140.30A 140.30A 144.60 -8.20 152.80 1895 ---- 153.60B 137.20A 137.20A 141.30 -8.10 149.40 1900 ---- 150.20B 134.10A 134.10A 138.10 -8.10 146.20 2 1905 ---- 146.90B 131.00A 131.00A 134.90 -8.00 142.90 1910 ---- 143.70B 128.00A 128.00A 131.80 -8.00 139.80 1915 ---- 140.50B 125.10A 125.10A 128.80 -7.90 136.70 1920 ---- 137.40B 122.20A 122.20A 125.80 -7.80 133.60 1925 ---- 134.30B 119.40A 119.40A 122.90 -7.70 130.60 1930 ---- 131.30B 116.60A 116.60A 120.00 -7.60 127.60 1935 ---- 128.30B 113.90A 113.90A 117.20 -7.50 124.70 1940 ---- 125.40B 111.20A 111.20A 114.50 -7.30 121.80 1945 ---- 122.50B 108.60A 108.60A 111.80 -7.20 119.00 1950 ---- 119.70B 106.10A 106.10A 109.20 -7.10 116.30 1955 ---- 117.00B 103.60A 103.60A 106.60 -7.00 113.60 1960 ---- 114.30B 101.10A 101.10A 104.10 -6.90 111.00 1965 ---- 111.70B 98.70A 98.70A 101.60 -6.80 108.40 1970 ---- 109.30B 96.40A 96.40A 99.20 -6.70 105.90 1975 ---- 106.90B 93.90A 93.90A 96.90 -6.50 103.40 1980 ---- 104.20B 91.90A 91.90A 94.60 -6.40 101.00 1985 ---- 102.00B 89.50A 89.50A 92.40 -6.20 98.60 1990 ---- 99.40B 87.60A 87.60A 90.20 -6.10 96.30 1995 ---- 97.10B 85.50A 85.50A 88.00 -6.10 94.10 2000 ---- 95.00B 83.20A 83.20A 86.00 -5.80 91.80 11 135 2005 ---- 92.60B 81.50A 81.50A 83.90 -5.80 89.70 2010 ---- 90.40B 79.60A 79.60A 81.90 -5.70 87.60 2015 ---- 88.30B 77.70A 77.70A 80.00 -5.60 85.60 2020 ---- 86.30B 75.90A 75.90A 78.10 -5.50 83.60 2025 ---- 84.50B 73.80A 73.80A 76.20 -5.40 81.60 2030 ---- 82.10B 72.40A 72.40A 74.40 -5.30 79.70 11 210 2035 ---- 80.30B 70.70A 70.70A 72.70 -5.20 77.90 2040 ---- 78.40B 69.00A 69.00A 71.00 -5.10 76.10 2045 ---- 76.50B 67.40A 67.40A 69.30 -5.00 74.30 2050 ---- 75.10B 65.50A 65.50A 67.60 -5.00 72.60 540 2055 ---- 73.00B 64.30A 64.30A 66.10 -4.80 70.90 2060 ---- 71.30B 62.80A 62.80A 64.50 -4.80 69.30 2065 ---- 69.70B 61.40A 61.40A 63.00 -4.70 67.70 2070 ---- 68.10B 59.90A 59.90A 61.50 -4.70 66.20 1 2075 ---- 66.90B 58.20A 58.20A 60.10 -4.60 64.70 2080 ---- 65.00B 57.20A 57.20A 58.70 -4.50 63.20 2085 ---- 63.50B 55.90A 55.90A 57.30 -4.50 61.80 2090 ---- 62.10B 54.60A 54.60A 56.00 -4.40 60.40 2095 ---- 60.70B 53.40A 53.40A 54.70 -4.30 59.00 2100 ---- 59.60B 51.90A 51.90A 53.50 -4.20 14 57.70 857 2105 ---- 58.00B 51.00A 51.00A 52.20 -4.20 56.40 2110 ---- 56.70B 49.80A 49.80A 51.00 -4.10 55.10 2115 ---- 55.40B 48.70A 48.70A 49.90 -4.00 53.90 2120 ---- 54.10B 47.60A 47.60A 48.80 -3.90 52.70 2125 ---- 53.30B 46.40A 46.40A 47.70 -3.80 51.50 75 2130 ---- 51.80B 45.50A 45.50A 46.60 -3.80 50.40 2135 ---- 50.60B 44.50A 44.50A 45.60 -3.70 49.30 2140 ---- 49.50B 43.60A 43.60A 44.60 -3.60 48.20 2145 ---- 48.40B 42.60A 42.60A 43.60 -3.50 47.10 2150 ---- 47.70B 41.50A 41.50A 42.60 -3.50 46.10 320 2155 ---- 46.30B 40.80A 40.80A 41.70 -3.40 45.10 2160 ---- 45.30B 39.90A 39.90A 40.80 -3.30 44.10 2165 ---- 44.30B 39.10A 39.10A 39.90 -3.20 43.10 2170 ---- 43.40B 38.30A 38.30A 39.00 -3.20 42.20 2175 ---- 42.80B 37.30A 37.30A 38.20 -3.10 41.30 2180 ---- 41.50B 36.70A 36.70A 37.30 -3.10 40.40 2185 ---- 40.60B 35.90A 35.90A 36.50 -3.00 39.50 2190 ---- 39.80B 35.10A 35.10A 35.80 -2.90 38.70 1 2195 ---- 38.90B 34.40A 34.40A 35.00 -2.90 37.90 2200 ---- 38.40B 33.60A 33.60A 34.30 -2.80 37.10 1 594 2205 ---- 37.30B 33.00A 33.00A 33.50 -2.80 36.30 2210 ---- 36.50B 32.30A 32.30A 32.80 -2.70 35.50 2215 ---- 35.80B 31.60A 31.60A 32.20 -2.60 34.80 2220 ---- 35.30B 30.90A 30.90A 31.50 -2.60 34.10 2225 ---- 34.60B 30.30A 30.30A 30.80 -2.50 33.30 25 2230 ---- 33.60B 29.70A 29.70A 30.20 -2.50 32.70 2235 ---- 32.90B 29.10A 29.10A 29.60 -2.40 32.00 2240 ---- 32.20B 28.50A 28.50A 29.00 -2.30 31.30 2245 ---- 31.50B 28.00A 28.00A 28.40 -2.30 30.70 2250 ---- 31.20B 27.40A 27.40A 27.80 -2.30 30.10 295 2255 ---- 30.30B 26.90A 26.90A 27.20 -2.20 29.40 2260 ---- 29.70B 26.30A 26.30A 26.70 -2.20 28.90 2265 ---- 29.10B 25.80A 25.80A 26.10 -2.20 28.30 2270 ---- 28.50B 25.30A 25.30A 25.60 -2.10 27.70 2275 ---- 28.20B 24.80A 24.80A 25.10 -2.10 27.20 2280 ---- 27.30B 24.30A 24.30A 24.60 -2.00 26.60 2285 ---- 26.80B 23.80A 23.80A 24.10 -2.00 26.10 6 2290 ---- 26.30B 23.40A 23.40A 23.60 -2.00 25.60 2295 ---- 25.80B 22.90A 22.90A 23.20 -1.90 25.10 2300 ---- 25.50B 22.50A 22.50A 22.70 -1.90 24.60 7 297 2305 ---- 24.80B 22.00A 22.00A 22.30 -1.80 24.10 2310 ---- 24.30B 21.60A 21.60A 21.80 -1.90 23.70 2315 ---- 23.80B 21.20A 21.20A 21.40 -1.80 23.20 2320 ---- 23.30B 20.80A 20.80A 21.00 -1.80 22.80 2325 ---- 23.10B 20.40A 20.40A 20.60 -1.80 22.40 37 2330 ---- 22.50B 20.00A 20.00A 20.20 -1.70 21.90 2335 ---- 22.00B 19.70A 19.70A 19.80 -1.70 21.50 2340 ---- 21.60B 19.30A 19.30A 19.40 -1.70 21.10 6 2345 ---- 21.20B 19.00A 19.00A 19.10 -1.60 20.70 2350 ---- 21.00B 18.60A 18.60A 18.70 -1.70 20.40 726 8002 2360 ---- 20.00B 17.90A 17.90A 18.00 -1.60 19.60 2370 ---- 19.30B 17.30A 17.30A 17.30 -1.60 18.90 2375 ---- 19.10B 17.00A 17.00A 17.00 -1.60 18.60 55 2380 ---- 18.60B 16.70A 16.70A 16.70 -1.50 18.20 2390 ---- 17.90B 16.10A 16.10A 16.10 -1.50 17.60 2400 ---- 17.40B 15.50A 15.50A 15.50 -1.50 17.00 678 2410 ---- 16.60B 15.00A 15.00A 14.90 -1.50 16.40 2420 ---- 16.00B 14.40A 14.40A 14.40 -1.40 15.80 2425 ---- 15.80B 14.20A 14.20A 14.10 -1.50 15.60 2430 ---- 15.50B 13.90A 13.90A 13.90 -1.40 15.30 100 2440 ---- 14.90B 13.50A 13.50A 13.40 -1.40 14.80 2450 ---- 14.40B 13.00A 13.00A 12.90 -1.40 14.30 708 6760 2475 ---- 13.20B 12.00A 12.00A 11.80 -1.30 13.10 2500 ---- 12.10B 11.00A 11.00A 10.80 -1.20 12.00 2214 2525 ---- ---- 10.10A 10.10A 9.90 -1.20 11.10 2550 ---- ---- 9.30A 9.30A 9.10 -1.10 10.20 2575 ---- ---- 8.60A 8.60A 8.40 -1.00 9.40 30 2600 ---- ---- 8.00A 8.00A 7.70 -1.00 8.70 33 53 2625 ---- ---- 7.40A 7.40A 7.10 -1.00 8.10 10 2700 ---- ---- 5.80A 5.80A 5.60 -.90 6.50 3000 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 8 176 3400 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 4 242 4000 ---- ---- ---- ---- .50 +.10 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 762.10 -11.50 773.60 1275 ---- ---- ---- ---- 737.10 -11.50 748.60 1300 ---- ---- ---- ---- 712.10 -11.50 723.60 1325 ---- ---- ---- ---- 687.10 -11.50 698.60 1350 ---- ---- ---- ---- 662.10 -11.50 673.60 1375 ---- ---- ---- ---- 637.10 -11.50 648.60 1400 ---- ---- ---- ---- 612.10 -11.50 623.60 1425 ---- ---- ---- ---- 587.10 -11.50 598.60 1450 ---- ---- ---- ---- 562.10 -11.50 573.60 1460 ---- ---- ---- ---- 552.10 -11.50 563.60 1470 ---- ---- ---- ---- 542.10 -11.50 553.60 1475 ---- ---- ---- ---- 537.10 -11.50 548.60 1480 ---- ---- ---- ---- 532.10 -11.50 543.60 1490 ---- ---- ---- ---- 522.10 -11.50 533.60 1500 ---- ---- ---- ---- 512.10 -11.50 523.60 1510 ---- ---- ---- ---- 502.10 -11.50 513.60 1520 ---- ---- ---- ---- 492.10 -11.50 503.60 1525 ---- ---- ---- ---- 487.10 -11.50 498.60 1530 ---- ---- ---- ---- 482.10 -11.50 493.60 1540 ---- ---- ---- ---- 472.10 -11.50 483.60 1545 ---- ---- ---- ---- 467.10 -11.50 478.60 1550 ---- ---- ---- ---- 462.10 -11.50 473.60 1555 ---- ---- ---- ---- 457.10 -11.50 468.60 1560 ---- ---- ---- ---- 452.10 -11.50 463.60 1565 ---- ---- ---- ---- 447.10 -11.50 458.60 1570 ---- ---- ---- ---- 442.10 -11.50 453.60 1575 ---- 453.40B 430.90A 430.90A 437.10 -11.50 448.60 1580 ---- ---- ---- ---- 432.10 -11.50 443.60 1585 ---- ---- ---- ---- 427.10 -11.50 438.60 1590 ---- ---- ---- ---- 422.20 -11.40 433.60 1595 ---- ---- ---- ---- 417.20 -11.40 428.60 1600 ---- 430.00B 406.30A 406.30A 412.30 -11.40 423.70 1 1605 ---- ---- ---- ---- 407.30 -11.40 418.70 1610 ---- ---- ---- ---- 402.40 -11.40 413.80 1615 ---- ---- ---- ---- 397.50 -11.40 408.90 1620 ---- ---- ---- ---- 392.70 -11.30 404.00 1625 ---- 405.40B 382.00A 382.00A 387.80 -11.30 399.10 1630 ---- ---- ---- ---- 383.00 -11.20 394.20 1635 ---- ---- ---- ---- 378.10 -11.30 389.40 1640 ---- ---- ---- ---- 373.30 -11.20 384.50 1645 ---- ---- ---- ---- 368.50 -11.20 379.70 1650 ---- 381.10B 358.00A 358.00A 363.80 -11.10 374.90 1655 ---- ---- ---- ---- 359.00 -11.10 370.10 1660 ---- ---- ---- ---- 354.30 -11.00 365.30 1665 ---- ---- ---- ---- 349.50 -11.10 360.60 1670 ---- ---- ---- ---- 344.80 -11.00 355.80 1675 ---- 357.30B 334.50A 334.50A 340.10 -11.00 351.10 1680 ---- ---- ---- ---- 335.50 -10.90 346.40 1685 ---- ---- ---- ---- 330.80 -10.90 341.70 1690 ---- ---- ---- ---- 326.20 -10.80 337.00 1695 ---- ---- ---- ---- 321.60 -10.70 332.30 1700 ---- 333.70B 311.30A 311.30A 317.00 -10.70 327.70 6 1705 ---- ---- ---- ---- 312.40 -10.70 323.10 1710 ---- ---- ---- ---- 307.80 -10.70 318.50 1715 ---- ---- 297.80A 297.80A 303.30 -10.60 313.90 1720 ---- ---- 293.20A 293.20A 298.80 -10.50 309.30 1725 ---- 310.70B 288.80A 288.80A 294.30 -10.50 304.80 1730 ---- ---- 284.30A 284.30A 289.80 -10.50 300.30 1735 ---- 301.30B 279.90A 279.90A 285.40 -10.40 295.80 1740 ---- 297.20B 275.50A 275.50A 281.00 -10.30 291.30 1745 ---- 292.70B 271.10A 271.10A 276.60 -10.30 286.90 1750 ---- 288.20B 266.80A 266.80A 272.20 -10.30 282.50 1755 ---- 283.80B 262.40A 262.40A 267.90 -10.20 278.10 1760 ---- 279.40B 258.20A 258.20A 263.50 -10.20 273.70 1765 ---- 275.00B 253.90A 253.90A 259.30 -10.00 269.30 1770 ---- 270.60B 249.70A 249.70A 255.00 -10.00 265.00 1775 ---- 266.30B 245.40A 245.40A 250.80 -9.90 260.70 3 1780 ---- 262.00B 241.30A 241.30A 246.60 -9.90 256.50 1785 ---- 257.70B 237.10A 237.10A 242.40 -9.80 252.20 1790 ---- 253.50B 233.00A 233.00A 238.20 -9.80 248.00 1795 ---- 249.30B 228.90A 228.90A 234.10 -9.80 243.90 1800 ---- 245.10B 224.90A 224.90A 230.10 -9.60 239.70 1805 ---- 240.90B 220.90A 220.90A 226.00 -9.60 235.60 1810 ---- 236.80B 216.90A 216.90A 222.00 -9.50 231.50 1815 ---- 232.70B 213.00A 213.00A 218.00 -9.50 227.50 1820 ---- 228.70B 209.10A 209.10A 214.10 -9.40 223.50 1825 ---- 224.60B 205.20A 205.20A 210.20 -9.30 219.50 1 1830 ---- 220.60B 201.40A 201.40A 206.30 -9.30 215.60 1835 ---- 216.70B 197.60A 197.60A 202.50 -9.10 211.60 1840 ---- 212.80B 193.90A 193.90A 198.70 -9.10 207.80 1845 ---- 208.90B 190.20A 190.20A 195.00 -8.90 203.90 1850 ---- 205.00B 186.50A 186.50A 191.20 -8.90 200.10 1855 ---- 201.20B 182.90A 182.90A 187.60 -8.80 196.40 1860 ---- 197.50B 179.30A 179.30A 184.00 -8.70 192.70 1865 ---- 193.80B 175.80A 175.80A 180.40 -8.60 189.00 1870 ---- 190.10B 172.30A 172.30A 176.80 -8.60 185.40 1875 ---- 186.40B 168.90A 168.90A 173.30 -8.50 181.80 1880 ---- 182.80B 165.50A 165.50A 169.90 -8.30 178.20 1885 ---- 179.30B 162.10A 162.10A 166.40 -8.30 174.70 1890 ---- 175.80B 158.80A 158.80A 163.10 -8.20 171.30 1895 ---- 172.30B 155.60A 155.60A 159.80 -8.10 167.90 1900 ---- 168.90B 152.40A 152.40A 156.50 -8.00 164.50 1905 ---- 165.50B 149.20A 149.20A 153.20 -8.00 161.20 1910 ---- 162.20B 146.10A 146.10A 150.10 -7.90 158.00 1915 ---- 158.90B 143.10A 143.10A 146.90 -7.80 154.70 1920 ---- 155.70B 140.10A 140.10A 143.80 -7.80 151.60 1925 ---- 152.50B 137.10A 137.10A 140.80 -7.70 148.50 1930 ---- 149.40B 134.20A 134.20A 137.80 -7.60 145.40 1935 ---- 146.30B 131.40A 131.40A 134.90 -7.50 142.40 1940 ---- 143.30B 128.60A 128.60A 132.00 -7.50 139.50 1945 ---- 140.30B 125.80A 125.80A 129.20 -7.30 136.50 1950 ---- 137.40B 123.10A 123.10A 126.40 -7.30 133.70 1955 ---- 134.50B 120.50A 120.50A 123.60 -7.30 130.90 1960 ---- 131.70B 117.90A 117.90A 121.00 -7.10 128.10 1965 ---- 128.90B 115.30A 115.30A 118.30 -7.10 125.40 1970 ---- 126.20B 112.80A 112.80A 115.80 -6.90 122.70 1975 ---- 123.50B 110.40A 110.40A 113.20 -6.90 120.10 1980 ---- 120.90B 108.00A 108.00A 110.80 -6.70 117.50 1985 ---- 118.30B 105.70A 105.70A 108.40 -6.60 115.00 1990 ---- 115.80B 102.80A 102.80A 106.00 -6.50 112.50 1995 ---- 113.30B 100.60A 100.60A 103.70 -6.40 110.10 2000 ---- 110.80B 98.30A 98.30A 101.40 -6.40 107.80 2005 ---- 108.50B 96.20A 96.20A 99.20 -6.20 105.40 2010 ---- 106.10B 94.10A 94.10A 97.00 -6.20 103.20 2015 ---- 103.90B 92.00A 92.00A 94.90 -6.00 100.90 2020 ---- 101.60B 90.00A 90.00A 92.80 -6.00 98.80 2025 ---- 99.40B 88.10A 88.10A 90.80 -5.80 96.60 2030 ---- 97.30B 86.10A 86.10A 88.80 -5.80 94.60 2035 ---- 95.20B 84.30A 84.30A 86.90 -5.60 92.50 2040 ---- 93.20B 82.40A 82.40A 85.00 -5.60 90.60 2045 ---- 91.20B 80.70A 80.70A 83.10 -5.50 88.60 2050 ---- 89.20B 78.90A 78.90A 81.30 -5.40 86.70 51 2055 ---- 87.30B 77.20A 77.20A 79.60 -5.30 84.90 2060 ---- 85.50B 75.50A 75.50A 77.80 -5.30 83.10 2065 ---- 83.60B 73.90A 73.90A 76.20 -5.10 81.30 2070 ---- 81.90B 72.30A 72.30A 74.50 -5.10 79.60 2075 ---- 80.10B 70.80A 70.80A 72.90 -5.00 77.90 2080 ---- 78.40B 69.30A 69.30A 71.40 -4.90 76.30 50 2085 ---- 76.80B 67.80A 67.80A 69.90 -4.80 74.70 2090 ---- 75.20B 66.40A 66.40A 68.40 -4.70 73.10 2095 ---- 73.60B 65.00A 65.00A 66.90 -4.70 71.60 2100 ---- 72.10B 63.60A 63.60A 65.50 -4.60 70.10 98 2105 ---- 70.60B 62.30A 62.30A 64.10 -4.60 68.70 2110 ---- 69.10B 61.00A 61.00A 62.80 -4.40 67.20 2115 ---- 67.70B 59.70A 59.70A 61.50 -4.40 65.90 2120 ---- 66.30B 58.50A 58.50A 60.20 -4.30 64.50 2125 ---- 64.90B 57.30A 57.30A 58.90 -4.30 63.20 2130 ---- 63.60B 56.10A 56.10A 57.70 -4.20 61.90 2135 ---- 62.30B 55.00A 55.00A 56.50 -4.20 60.70 2140 ---- 61.00B 53.80A 53.80A 55.40 -4.00 59.40 2145 ---- 59.80B 52.80A 52.80A 54.20 -4.00 58.20 2150 ---- 58.60B 51.70A 51.70A 53.10 -3.90 57.00 19 2155 ---- 57.40B 50.60A 50.60A 52.00 -3.90 55.90 1 2160 ---- 56.20B 49.60A 49.60A 51.00 -3.80 54.80 1 2165 ---- 55.10B 48.60A 48.60A 49.90 -3.80 53.70 2170 ---- 54.00B 47.60A 47.60A 48.90 -3.70 52.60 2175 ---- 52.90B 46.70A 46.70A 47.90 -3.70 51.60 2180 ---- 51.90B 45.80A 45.80A 47.00 -3.60 50.60 2185 ---- 50.80B 44.90A 44.90A 46.00 -3.60 49.60 2190 ---- 49.80B 44.00A 44.00A 45.10 -3.50 48.60 2195 ---- 48.90B 43.10A 43.10A 44.20 -3.50 47.70 2200 ---- 47.90B 42.30A 42.30A 43.40 -3.30 46.70 2205 ---- 47.00B 41.40A 41.40A 42.50 -3.30 45.80 2210 ---- 46.10B 40.60A 40.60A 41.70 -3.20 44.90 2215 ---- 45.20B 39.90A 39.90A 40.80 -3.30 44.10 2220 ---- 44.30B 39.10A 39.10A 40.10 -3.10 43.20 2225 ---- 43.50B 38.30A 38.30A 39.30 -3.10 42.40 2230 ---- 42.60B 37.60A 37.60A 38.50 -3.10 41.60 2235 ---- 41.80B 36.90A 36.90A 37.80 -3.00 40.80 2240 ---- 41.00B 36.20A 36.20A 37.00 -3.10 40.10 2245 ---- 40.20B 35.50A 35.50A 36.30 -3.00 39.30 2250 ---- 39.50B 34.90A 34.90A 35.60 -3.00 38.60 2255 ---- 38.70B 34.20A 34.20A 35.00 -2.80 37.80 2260 ---- 38.00B 33.60A 33.60A 34.30 -2.80 37.10 2265 ---- 37.30B 32.90A 32.90A 33.70 -2.80 36.50 2270 ---- 36.60B 32.30A 32.30A 33.00 -2.80 35.80 2275 ---- 35.90B 31.70A 31.70A 32.40 -2.70 35.10 2280 ---- 35.30B 31.20A 31.20A 31.80 -2.70 34.50 2285 ---- 34.60B 30.60A 30.60A 31.20 -2.70 33.90 2290 ---- 34.00B 30.00A 30.00A 30.60 -2.70 33.30 2295 ---- 33.40B 29.50A 29.50A 30.10 -2.60 32.70 2300 ---- 32.80B 29.00A 29.00A 29.50 -2.60 32.10 2305 ---- 32.20B 28.40A 28.40A 29.00 -2.50 31.50 2310 ---- 31.60B 27.90A 27.90A 28.50 -2.40 30.90 2315 ---- 31.00B 27.40A 27.40A 28.00 -2.40 30.40 2320 ---- 30.50B 27.00A 27.00A 27.50 -2.40 29.90 2325 ---- 29.90B 26.50A 26.50A 27.00 -2.30 29.30 2330 ---- 29.40B 26.00A 26.00A 26.50 -2.30 28.80 2335 ---- 28.90B 25.60A 25.60A 26.00 -2.30 28.30 2340 ---- 28.40B 25.10A 25.10A 25.60 -2.20 27.80 2345 ---- 27.90B 24.70A 24.70A 25.10 -2.20 27.30 2350 ---- 27.50B 24.30A 24.30A 24.70 -2.20 26.90 2355 ---- 26.90B 23.80A 23.80A 24.20 -2.20 26.40 2360 ---- 26.50B 23.40A 23.40A 23.80 -2.10 25.90 2370 ---- 25.60B 22.60A 22.60A 23.00 -2.10 25.10 2375 ---- 25.10B 22.30A 22.30A 22.60 -2.00 24.60 2380 ---- 24.70B 21.90A 21.90A 22.20 -2.00 24.20 2390 ---- 23.90B 21.20A 21.20A 21.50 -1.90 23.40 2400 ---- 23.10B 20.50A 20.50A 20.70 -1.90 22.60 1 2410 ---- 22.30B 19.80A 19.80A 20.10 -1.80 21.90 2420 ---- 21.60B 19.20A 19.20A 19.40 -1.80 21.20 2425 ---- 21.30B 18.90A 18.90A 19.10 -1.70 20.80 2430 ---- 20.90B 18.50A 18.50A 18.80 -1.70 20.50 2440 ---- 20.20B 18.00A 18.00A 18.20 -1.60 19.80 2450 ---- 19.60B 17.40A 17.40A 17.60 -1.60 19.20 1 2460 ---- 19.00B 16.80A 16.80A 17.00 -1.60 18.60 2475 ---- 18.10B 16.10A 16.10A 16.20 -1.50 17.70 2500 ---- 16.80B 14.90A 14.90A 15.00 -1.40 16.40 17 2525 ---- 15.50B 13.80A 13.80A 13.90 -1.30 15.20 2550 ---- 14.40B 12.80A 12.80A 12.90 -1.20 14.10 2575 ---- 13.40B 11.90A 11.90A 12.00 -1.10 13.10 6 2600 11.10 12.40B 11.10 11.10 11.10 -1.10 6 12.20 2625 ---- 11.60B 10.30A 10.30A 10.40 -1.00 11.40 2650 9.60 10.80B 9.60 9.90B 9.70 -.90 6 10.60 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1112.10 -11.50 1123.60 925 ---- ---- ---- ---- 1087.10 -11.50 1098.60 950 ---- ---- ---- ---- 1062.10 -11.50 1073.60 975 ---- ---- ---- ---- 1037.10 -11.50 1048.60 1000 ---- ---- ---- ---- 1012.10 -11.50 1023.60 1025 ---- ---- ---- ---- 987.10 -11.50 998.60 1050 ---- ---- ---- ---- 962.10 -11.50 973.60 1075 ---- ---- ---- ---- 937.10 -11.50 948.60 1090 ---- ---- ---- ---- 922.10 -11.50 933.60 1100 ---- ---- ---- ---- 912.10 -11.50 923.60 1110 ---- ---- ---- ---- 902.10 -11.50 913.60 1120 ---- ---- ---- ---- 892.10 -11.50 903.60 1125 ---- ---- ---- ---- 887.10 -11.50 898.60 1130 ---- ---- ---- ---- 882.10 -11.50 893.60 1140 ---- ---- ---- ---- 872.10 -11.50 883.60 1150 ---- ---- ---- ---- 862.10 -11.50 873.60 1160 ---- ---- ---- ---- 852.10 -11.50 863.60 1170 ---- ---- ---- ---- 842.10 -11.50 853.60 1175 ---- ---- ---- ---- 837.10 -11.50 848.60 1180 ---- ---- ---- ---- 832.10 -11.50 843.60 1190 ---- ---- ---- ---- 822.10 -11.50 833.60 1195 ---- ---- ---- ---- 817.10 -11.50 828.60 1200 ---- ---- ---- ---- 812.10 -11.50 823.60 1205 ---- ---- ---- ---- 807.10 -11.50 818.60 1210 ---- ---- ---- ---- 802.10 -11.50 813.60 1215 ---- ---- ---- ---- 797.10 -11.50 808.60 1220 ---- ---- ---- ---- 792.10 -11.50 803.60 1225 ---- ---- ---- ---- 787.10 -11.50 798.60 1230 ---- ---- ---- ---- 782.10 -11.50 793.60 1235 ---- ---- ---- ---- 777.10 -11.50 788.60 1240 ---- ---- ---- ---- 772.10 -11.50 783.60 1245 ---- ---- ---- ---- 767.10 -11.50 778.60 1250 ---- ---- ---- ---- 762.10 -11.50 773.60 1255 ---- ---- ---- ---- 757.10 -11.50 768.60 1260 ---- ---- ---- ---- 752.10 -11.50 763.60 1265 ---- ---- ---- ---- 747.10 -11.50 758.60 1270 ---- ---- ---- ---- 742.10 -11.50 753.60 1275 ---- ---- ---- ---- 737.10 -11.50 748.60 1280 ---- ---- ---- ---- 732.10 -11.50 743.60 1285 ---- ---- ---- ---- 727.10 -11.50 738.60 1290 ---- ---- ---- ---- 722.10 -11.50 733.60 1295 ---- ---- ---- ---- 717.10 -11.50 728.60 1300 ---- ---- ---- ---- 712.10 -11.50 723.60 1305 ---- ---- ---- ---- 707.10 -11.50 718.60 1310 ---- ---- ---- ---- 702.10 -11.50 713.60 1315 ---- ---- ---- ---- 697.10 -11.50 708.60 1320 ---- ---- ---- ---- 692.10 -11.50 703.60 1325 ---- ---- ---- ---- 687.10 -11.50 698.60 1330 ---- ---- ---- ---- 682.10 -11.50 693.60 1335 ---- ---- ---- ---- 677.10 -11.50 688.60 1340 ---- ---- ---- ---- 672.10 -11.50 683.60 1345 ---- ---- ---- ---- 667.10 -11.50 678.60 1350 ---- ---- ---- ---- 662.10 -11.50 673.60 1355 ---- ---- ---- ---- 657.10 -11.50 668.60 1360 ---- ---- ---- ---- 652.10 -11.50 663.60 1365 ---- ---- ---- ---- 647.10 -11.50 658.60 1370 ---- ---- ---- ---- 642.10 -11.50 653.60 1375 ---- ---- ---- ---- 637.10 -11.50 648.60 1380 ---- ---- ---- ---- 632.10 -11.50 643.60 1385 ---- ---- ---- ---- 627.10 -11.50 638.60 1390 ---- ---- ---- ---- 622.10 -11.50 633.60 1395 ---- ---- ---- ---- 617.10 -11.50 628.60 1400 ---- ---- ---- ---- 612.10 -11.50 623.60 1405 ---- ---- ---- ---- 607.10 -11.50 618.60 1410 ---- ---- ---- ---- 602.10 -11.50 613.60 1415 ---- ---- ---- ---- 597.10 -11.50 608.60 1420 ---- ---- ---- ---- 592.10 -11.50 603.60 1425 ---- ---- ---- ---- 587.10 -11.50 598.60 1430 ---- ---- ---- ---- 582.10 -11.50 593.60 1435 ---- ---- ---- ---- 577.10 -11.50 588.60 1440 ---- ---- ---- ---- 572.10 -11.50 583.60 1445 ---- ---- ---- ---- 567.10 -11.50 578.60 1450 ---- ---- ---- ---- 562.10 -11.50 573.60 1455 ---- ---- ---- ---- 557.10 -11.50 568.60 1460 ---- ---- ---- ---- 552.10 -11.50 563.60 1465 ---- ---- ---- ---- 547.10 -11.50 558.60 1470 ---- ---- ---- ---- 542.10 -11.50 553.60 1475 ---- ---- ---- ---- 537.10 -11.50 548.60 1480 ---- ---- ---- ---- 532.10 -11.50 543.60 1485 ---- ---- ---- ---- 527.10 -11.50 538.60 1490 ---- ---- ---- ---- 522.10 -11.50 533.60 1495 ---- ---- ---- ---- 517.10 -11.50 528.60 1500 ---- ---- ---- ---- 512.10 -11.50 523.60 1505 ---- ---- ---- ---- 507.10 -11.50 518.60 1510 ---- ---- ---- ---- 502.10 -11.50 513.60 1515 ---- ---- ---- ---- 497.10 -11.50 508.60 1520 ---- ---- ---- ---- 492.10 -11.50 503.60 1525 ---- ---- ---- ---- 487.10 -11.50 498.60 1530 ---- ---- ---- ---- 482.10 -11.50 493.60 1535 ---- ---- ---- ---- 477.10 -11.50 488.60 1540 ---- ---- ---- ---- 472.10 -11.50 483.60 1545 ---- ---- ---- ---- 467.10 -11.50 478.60 1550 ---- ---- 456.10A 456.10A 462.10 -11.50 473.60 1555 ---- ---- ---- ---- 457.10 -11.50 468.60 1560 ---- ---- ---- ---- 452.10 -11.50 463.60 1565 ---- ---- ---- ---- 447.10 -11.50 458.60 1570 ---- ---- ---- ---- 442.10 -11.50 453.60 1575 ---- 454.80B 431.20A 431.20A 437.20 -11.40 448.60 1580 ---- ---- ---- ---- 432.20 -11.40 443.60 1585 ---- ---- ---- ---- 427.30 -11.40 438.70 1590 ---- ---- ---- ---- 422.40 -11.30 433.70 1595 ---- ---- ---- ---- 417.50 -11.30 428.80 1600 ---- 430.00B 406.90A 406.90A 412.60 -11.30 423.90 1605 ---- ---- ---- ---- 407.70 -11.30 419.00 1610 ---- ---- ---- ---- 402.90 -11.20 414.10 1615 ---- ---- ---- ---- 398.00 -11.20 409.20 1620 ---- ---- ---- ---- 393.20 -11.20 404.40 1625 ---- 405.70B 382.80A 382.80A 388.40 -11.20 399.60 1630 ---- ---- ---- ---- 383.60 -11.10 394.70 1635 ---- ---- ---- ---- 378.90 -11.00 389.90 1640 ---- ---- ---- ---- 374.10 -11.10 385.20 1645 ---- ---- ---- ---- 369.40 -11.00 380.40 1650 ---- 381.60B 359.10A 359.10A 364.70 -10.90 375.60 1655 ---- ---- ---- ---- 360.00 -10.90 370.90 1660 ---- ---- ---- ---- 355.30 -10.90 366.20 1665 ---- ---- ---- ---- 350.60 -10.90 361.50 1670 ---- ---- ---- ---- 346.00 -10.80 356.80 1675 ---- 358.00B 335.90A 335.90A 341.40 -10.80 352.20 1680 ---- ---- ---- ---- 336.80 -10.70 347.50 1685 ---- ---- ---- ---- 332.20 -10.70 342.90 1690 ---- ---- ---- ---- 327.60 -10.70 338.30 1695 ---- ---- ---- ---- 323.10 -10.60 333.70 1700 ---- 334.80B 313.20A 313.20A 318.60 -10.50 329.10 1705 ---- ---- 308.70A 308.70A 314.10 -10.50 324.60 1710 ---- ---- 304.20A 304.20A 309.60 -10.50 320.10 1715 ---- ---- 299.80A 299.80A 305.10 -10.40 315.50 1720 ---- 316.60B 295.30A 295.30A 300.70 -10.40 311.10 1725 ---- 312.20B 290.90A 290.90A 296.30 -10.30 306.60 1730 ---- 307.70B 286.60A 286.60A 291.90 -10.30 302.20 1735 ---- 303.20B 282.20A 282.20A 287.50 -10.20 297.70 1740 ---- 298.80B 277.90A 277.90A 283.20 -10.20 293.40 1745 ---- 294.40B 273.60A 273.60A 278.90 -10.10 289.00 1750 ---- 290.00B 269.40A 269.40A 274.60 -10.00 284.60 1755 ---- 285.70B 265.20A 265.20A 270.30 -10.00 280.30 1760 ---- 281.40B 260.90A 260.90A 266.10 -9.90 276.00 1765 ---- 277.10B 256.80A 256.80A 261.90 -9.90 271.80 1770 ---- 272.80B 252.60A 252.60A 257.70 -9.80 267.50 1775 ---- 268.60B 248.50A 248.50A 253.60 -9.70 263.30 1780 ---- 264.30B 244.40A 244.40A 249.40 -9.70 259.10 1785 ---- 260.10B 240.40A 240.40A 245.30 -9.70 255.00 1790 ---- 256.00B 236.40A 236.40A 241.30 -9.60 250.90 1795 ---- 251.90B 232.40A 232.40A 237.30 -9.50 246.80 1800 ---- 247.80B 228.40A 228.40A 233.30 -9.40 242.70 1805 ---- 243.70B 224.50A 224.50A 229.30 -9.40 238.70 1810 ---- 239.70B 220.60A 220.60A 225.40 -9.30 234.70 1815 ---- 235.70B 216.80A 216.80A 221.50 -9.20 230.70 1820 ---- 231.70B 213.00A 213.00A 217.70 -9.10 226.80 1825 ---- 227.80B 209.20A 209.20A 213.80 -9.10 222.90 1830 ---- 223.90B 205.50A 205.50A 210.10 -9.00 219.10 1835 ---- 220.00B 201.80A 201.80A 206.30 -9.00 215.30 1840 ---- 216.20B 198.20A 198.20A 202.60 -8.90 211.50 1845 ---- 212.40B 194.60A 194.60A 199.00 -8.70 207.70 1850 ---- 208.70B 191.00A 191.00A 195.30 -8.70 204.00 400 1855 ---- 204.90B 187.50A 187.50A 191.70 -8.70 200.40 1860 ---- 201.30B 184.00A 184.00A 188.20 -8.60 196.80 1865 ---- 197.60B 180.50A 180.50A 184.70 -8.50 193.20 1870 ---- 194.10B 177.10A 177.10A 181.20 -8.50 189.70 1875 ---- 190.50B 173.80A 173.80A 177.80 -8.40 186.20 1880 ---- 187.00B 170.50A 170.50A 174.50 -8.20 182.70 75 1885 ---- 183.50B 167.20A 167.20A 171.10 -8.20 179.30 1890 ---- 180.10B 164.00A 164.00A 167.80 -8.20 176.00 1895 ---- 176.70B 160.80A 160.80A 164.60 -8.10 172.70 1900 ---- 173.40B 157.70A 157.70A 161.40 -8.00 169.40 3 1905 ---- 170.10B 154.60A 154.60A 158.30 -7.90 166.20 1910 ---- 166.90B 151.60A 151.60A 155.20 -7.80 163.00 1915 ---- 163.70B 148.60A 148.60A 152.10 -7.80 159.90 1920 ---- 160.50B 145.70A 145.70A 149.10 -7.70 156.80 1925 ---- 157.40B 142.80A 142.80A 146.10 -7.70 2 153.80 1930 ---- 154.40B 140.00A 140.00A 143.20 -7.60 150.80 1935 ---- 151.40B 137.20A 137.20A 140.40 -7.40 147.80 1940 ---- 148.40B 134.40A 134.40A 137.50 -7.40 144.90 1945 ---- 145.50B 131.70A 131.70A 134.80 -7.30 142.10 1950 ---- 142.70B 129.10A 129.10A 132.00 -7.30 139.30 2 47 1955 ---- 139.80B 126.50A 126.50A 129.40 -7.10 136.50 1960 ---- 137.10B 124.00A 124.00A 126.70 -7.10 133.80 1965 ---- 134.40B 121.50A 121.50A 124.10 -7.00 131.10 1970 ---- 132.00B 118.80A 118.80A 121.60 -6.90 128.50 100 1975 ---- 129.30B 116.30A 116.30A 119.10 -6.80 125.90 4 1980 ---- 126.70B 113.90A 113.90A 116.70 -6.70 123.40 1985 ---- 124.10B 111.20A 111.20A 114.30 -6.60 120.90 1990 ---- 121.50B 109.10A 109.10A 111.90 -6.60 118.50 1995 ---- 119.00B 106.80A 106.80A 109.70 -6.40 116.10 2000 ---- 116.80B 104.50A 104.50A 107.40 -6.30 113.70 130 2005 ---- 114.30B 102.50A 102.50A 105.20 -6.20 111.40 2010 ---- 112.20B 100.30A 100.30A 103.00 -6.20 109.20 220 2015 ---- 110.00B 98.40A 98.40A 100.90 -6.10 107.00 2020 ---- 107.80B 96.20A 96.20A 98.90 -5.90 104.80 2025 ---- 105.60B 94.30A 94.30A 96.80 -5.90 102.70 6 2030 ---- 103.50B 92.50A 92.50A 94.90 -5.70 100.60 50 50 2035 ---- 101.40B 90.60A 90.60A 92.90 -5.70 98.60 2040 ---- 99.40B 88.70A 88.70A 91.00 -5.60 96.60 50 2045 ---- 97.40B 87.00A 87.00A 89.20 -5.50 94.70 2050 ---- 95.40B 85.10A 85.10A 87.40 -5.40 2 92.80 226 2055 ---- 93.50B 83.40A 83.40A 85.60 -5.40 91.00 2060 ---- 91.70B 81.70A 81.70A 83.90 -5.30 89.20 2065 ---- 89.80B 80.30A 80.30A 82.20 -5.20 87.40 2070 ---- 88.00B 78.70A 78.70A 80.60 -5.10 85.70 2075 ---- 86.40B 76.90A 76.90A 79.00 -5.00 84.00 2 64 2080 ---- 84.60B 75.60A 75.60A 77.40 -4.90 82.30 2085 ---- 82.90B 74.10A 74.10A 75.90 -4.80 80.70 2090 ---- 81.30B 72.60A 72.60A 74.40 -4.70 79.10 2095 ---- 79.70B 71.20A 71.20A 72.90 -4.70 77.60 2100 ---- 78.20B 69.60A 69.60A 71.50 -4.60 76.10 200 941 2105 ---- 76.60B 68.50A 68.50A 70.10 -4.50 74.60 2110 ---- 75.20B 66.90A 66.90A 68.70 -4.50 73.20 120 2115 ---- 73.80B 65.60A 65.60A 67.30 -4.50 71.80 2120 66.60 72.30B 64.40A 66.00A 66.00 -4.40 4 70.40 2125 65.80 70.90B 63.10A 63.30A 64.80 -4.30 3 69.10 5 2130 ---- 69.50B 62.10A 62.10A 63.50 -4.30 67.80 2135 ---- 68.10B 60.90A 60.90A 62.30 -4.20 66.50 2140 ---- 66.90B 59.60A 59.60A 61.10 -4.10 65.20 50 2145 ---- 65.60B 58.60A 58.60A 59.90 -4.10 64.00 2150 ---- 64.40B 57.30A 57.30A 58.80 -4.00 62.80 163 2155 ---- 63.10B 56.40A 56.40A 57.70 -3.90 61.60 15 2160 ---- 62.00B 55.20A 55.20A 56.60 -3.90 60.50 52 2165 ---- 60.80B 54.30A 54.30A 55.50 -3.90 59.40 2170 ---- 59.70B 53.20A 53.20A 54.50 -3.80 58.30 2175 ---- 58.60B 52.20A 52.20A 53.40 -3.80 57.20 10 2180 ---- 57.40B 51.40A 51.40A 52.40 -3.70 56.10 2185 ---- 56.40B 50.40A 50.40A 51.50 -3.60 55.10 2190 ---- 55.30B 49.50A 49.50A 50.50 -3.60 54.10 2195 ---- 54.30B 48.60A 48.60A 49.60 -3.50 53.10 2200 ---- 53.40B 47.60A 47.60A 48.60 -3.60 52.20 6 4458 2205 ---- 52.40B 46.80A 46.80A 47.80 -3.40 51.20 2210 ---- 51.40B 46.00A 46.00A 46.90 -3.40 50.30 2215 ---- 50.50B 45.20A 45.20A 46.00 -3.40 49.40 2220 ---- 49.60B 44.30A 44.30A 45.20 -3.30 48.50 2225 ---- 48.80B 43.50A 43.50A 44.40 -3.30 47.70 2230 ---- 47.80B 42.80A 42.80A 43.60 -3.20 46.80 2235 ---- 47.00B 42.00A 42.00A 42.80 -3.20 46.00 2240 ---- 46.20B 41.30A 41.30A 42.00 -3.20 45.20 2245 ---- 45.40B 40.50A 40.50A 41.30 -3.10 44.40 2250 40.50 44.60B 39.80A 41.40B 40.50 -3.10 5 43.60 10 4785 2255 ---- 43.80B 39.10A 39.10A 39.80 -3.10 42.90 31 2260 ---- 43.00B 38.40A 38.40A 39.10 -3.00 42.10 52 2265 ---- 42.30B 37.80A 37.80A 38.40 -3.00 41.40 2270 ---- 41.60B 37.10A 37.10A 37.80 -2.90 40.70 2275 ---- 40.90B 36.50A 36.50A 37.10 -2.90 40.00 14 111 2280 ---- 40.20B 35.90A 35.90A 36.50 -2.80 39.30 2285 ---- 39.50B 35.30A 35.30A 35.80 -2.80 38.60 2290 ---- 38.80B 34.70A 34.70A 35.20 -2.80 38.00 2295 ---- 38.20B 34.10A 34.10A 34.60 -2.70 37.30 2300 34.40 37.50B 33.50A 34.30 34.00 -2.70 42 36.70 5 833 2305 ---- 36.90B 32.90A 32.90A 33.40 -2.70 36.10 2310 ---- 36.30B 32.40A 32.40A 32.90 -2.60 35.50 2315 ---- 35.70B 31.80A 31.80A 32.30 -2.60 34.90 350 2320 ---- 35.10B 31.30A 31.30A 31.80 -2.50 34.30 2325 31.70 34.50B 30.80A 31.50A 31.30 -2.40 22 33.70 2330 ---- 34.00B 30.30A 30.30A 30.70 -2.50 33.20 2335 ---- 33.40B 29.80A 29.80A 30.20 -2.40 32.60 2340 ---- 32.90B 29.30A 29.30A 29.70 -2.40 32.10 2345 ---- 32.30B 28.90A 28.90A 29.20 -2.40 31.60 2350 ---- 31.80B 28.40A 28.40A 28.80 -2.30 11 31.10 170 2355 ---- 31.30B 27.90A 27.90A 28.30 -2.30 30.60 15 2360 ---- 30.80B 27.50A 27.50A 27.90 -2.20 30.10 2370 ---- 29.80B 26.60A 26.60A 27.00 -2.10 29.10 2375 ---- 29.30B 26.20A 26.20A 26.50 -2.10 28.60 13 13 2380 ---- 28.90B 25.80A 25.80A 26.10 -2.10 28.20 2390 ---- 28.00B 25.00A 25.00A 25.30 -2.00 27.30 2400 25.00 27.10B 24.20A 24.60A 24.50 -1.90 25 26.40 600 1149 2410 ---- 26.30B 23.50A 23.50A 23.80 -1.80 25.60 2420 ---- 25.50B 22.80A 22.80A 23.10 -1.70 24.80 2425 ---- 25.10B 22.40A 22.40A 22.70 -1.80 24.50 2430 ---- 24.70B 22.10A 22.10A 22.40 -1.70 24.10 2440 ---- 24.00B 21.50A 21.50A 21.70 -1.70 23.40 2450 ---- 23.30B 20.80A 20.80A 21.10 -1.60 22.70 2460 ---- 22.60B 20.20A 20.20A 20.40 -1.60 22.00 2475 ---- 21.60B 19.40A 19.40A 19.60 -1.40 21.00 2500 20.10 20.10 18.00A 18.00A 18.20 -1.30 16 19.50 1482 2525 ---- 18.70B 16.80A 16.80A 17.00 -1.20 18.20 2550 ---- 17.50B 15.70A 15.70A 15.90 -1.00 16.90 2071 2575 ---- 16.30B 14.60A 14.60A 14.80 -1.00 15.80 2600 ---- 15.30B 13.70A 13.70A 13.90 -.90 14.80 600 621 2625 ---- 14.30B 12.90A 12.90A 13.00 -.80 13.80 2650 ---- 13.40B 12.10A 13.40B 12.20 -.70 22 12.90 2750 ---- 10.40B 9.40A 10.40B 9.50 -.60 75 10.10 250 250 2800 ---- 9.20B 8.30A 9.20B 8.40 -.50 8.90 324 2875 ---- 7.70B 6.90A 7.70B 7.00 -.50 7.50 375 2950 ---- 6.40B 5.80A 6.40B 5.80 -.50 6.30 22 3000 ---- ---- 5.20A 5.20A 5.20 -.50 100 5.70 50 6063 3500 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 3407 4000 ---- ---- ---- ---- .90 -.10 1.00 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 754.70 -11.50 766.20 1300 ---- ---- ---- ---- 729.70 -11.50 741.20 1325 ---- ---- ---- ---- 704.70 -11.50 716.20 1350 ---- ---- ---- ---- 679.70 -11.50 691.20 1375 ---- ---- ---- ---- 654.70 -11.50 666.20 1400 ---- ---- ---- ---- 629.70 -11.50 641.20 1425 ---- ---- ---- ---- 604.70 -11.50 616.20 1450 ---- ---- ---- ---- 579.70 -11.50 591.20 1470 ---- ---- ---- ---- 559.70 -11.50 571.20 1475 ---- ---- ---- ---- 554.70 -11.50 566.20 1480 ---- ---- ---- ---- 549.70 -11.50 561.20 1490 ---- ---- ---- ---- 539.70 -11.50 551.20 1500 ---- ---- ---- ---- 529.70 -11.50 541.20 1510 ---- ---- ---- ---- 519.70 -11.50 531.20 1520 ---- ---- ---- ---- 509.70 -11.50 521.20 1525 ---- ---- ---- ---- 504.70 -11.50 516.20 1530 ---- ---- ---- ---- 499.70 -11.50 511.20 1540 ---- ---- ---- ---- 489.70 -11.50 501.20 1550 ---- ---- 473.80A 473.80A 479.70 -11.50 491.20 1560 ---- ---- ---- ---- 469.70 -11.50 481.20 1565 ---- ---- ---- ---- 464.70 -11.50 476.20 1570 ---- ---- ---- ---- 459.70 -11.50 471.20 1575 ---- 472.30B 448.90A 448.90A 454.80 -11.40 466.20 1580 ---- ---- ---- ---- 449.80 -11.40 461.20 1585 ---- ---- ---- ---- 444.90 -11.40 456.30 1590 ---- ---- ---- ---- 440.00 -11.30 451.30 1595 ---- ---- ---- ---- 435.10 -11.30 446.40 1600 ---- 447.50B 424.60A 424.60A 430.20 -11.30 441.50 1605 ---- ---- ---- ---- 425.40 -11.20 436.60 1610 ---- ---- ---- ---- 420.50 -11.20 431.70 1615 ---- ---- ---- ---- 415.70 -11.20 426.90 1620 ---- ---- ---- ---- 410.90 -11.10 422.00 1625 ---- 423.20B 400.50A 400.50A 406.10 -11.10 417.20 1630 ---- ---- ---- ---- 401.30 -11.10 412.40 1635 ---- ---- ---- ---- 396.50 -11.10 407.60 1640 ---- ---- ---- ---- 391.80 -11.00 402.80 1645 ---- ---- ---- ---- 387.10 -10.90 398.00 1650 ---- 399.10B 376.90A 376.90A 382.30 -11.00 393.30 1655 ---- ---- ---- ---- 377.70 -10.90 388.60 1660 ---- ---- ---- ---- 373.00 -10.90 383.90 1665 ---- ---- ---- ---- 368.30 -10.90 379.20 1670 ---- ---- ---- ---- 363.70 -10.80 374.50 1675 ---- 375.50B 353.70A 353.70A 359.10 -10.70 369.80 1680 ---- ---- ---- ---- 354.50 -10.70 365.20 1685 ---- ---- ---- ---- 349.90 -10.70 360.60 1690 ---- ---- ---- ---- 345.40 -10.50 355.90 1695 ---- ---- ---- ---- 340.80 -10.60 351.40 1700 ---- 352.30B 330.90A 330.90A 336.30 -10.50 346.80 1705 ---- ---- 326.50A 326.50A 331.80 -10.40 342.20 1710 ---- ---- 322.00A 322.00A 327.30 -10.40 337.70 1 1715 ---- ---- 317.60A 317.60A 322.90 -10.30 333.20 1720 ---- 332.50B 313.10A 313.10A 318.50 -10.20 328.70 1725 ---- 329.60B 308.70A 308.70A 314.10 -10.20 324.30 1730 ---- 325.20B 304.40A 304.40A 309.70 -10.10 319.80 1735 ---- 320.70B 300.00A 300.00A 305.30 -10.10 315.40 1740 ---- 316.30B 295.70A 295.70A 301.00 -10.00 311.00 1745 ---- 311.90B 291.40A 291.40A 296.70 -10.00 306.70 1750 ---- 307.50B 287.10A 287.10A 292.40 -9.90 302.30 1755 ---- 303.10B 282.90A 282.90A 288.10 -9.90 298.00 1760 ---- 298.80B 278.70A 278.70A 283.90 -9.80 293.70 1765 ---- 294.50B 274.50A 274.50A 279.70 -9.70 289.40 1770 ---- 290.20B 270.30A 270.30A 275.50 -9.70 285.20 1775 ---- 286.00B 266.20A 266.20A 271.40 -9.60 281.00 1780 ---- 281.70B 262.10A 262.10A 267.20 -9.60 276.80 1785 ---- 277.50B 258.10A 258.10A 263.10 -9.50 272.60 1790 ---- 273.40B 254.00A 254.00A 259.10 -9.40 268.50 1795 ---- 269.20B 250.00A 250.00A 255.00 -9.40 264.40 1800 ---- 265.10B 246.10A 246.10A 251.00 -9.40 260.40 1805 ---- 261.00B 242.10A 242.10A 247.00 -9.30 256.30 1810 ---- 257.00B 238.20A 238.20A 243.10 -9.20 252.30 1815 ---- 252.90B 234.30A 234.30A 239.20 -9.10 248.30 1820 ---- 248.90B 230.50A 230.50A 235.30 -9.10 244.40 1825 ---- 245.00B 226.70A 226.70A 231.40 -9.10 240.50 1830 ---- 241.10B 223.00A 223.00A 227.60 -9.00 236.60 1835 ---- 237.20B 219.20A 219.20A 223.80 -8.90 232.70 1840 ---- 233.30B 215.50A 215.50A 220.10 -8.80 228.90 1845 ---- 229.50B 211.90A 211.90A 216.40 -8.80 225.20 1850 ---- 225.70B 208.30A 208.30A 212.70 -8.70 221.40 1855 ---- 222.00B 204.70A 204.70A 209.10 -8.60 217.70 1860 ---- 218.30B 201.20A 201.20A 205.50 -8.50 214.00 1865 ---- 214.60B 197.70A 197.70A 201.90 -8.50 210.40 1870 ---- 210.90B 194.20A 194.20A 198.40 -8.40 206.80 1875 ---- 207.30B 190.80A 190.80A 194.90 -8.30 203.20 1880 ---- 203.80B 187.40A 187.40A 191.50 -8.20 199.70 1885 ---- 200.30B 184.10A 184.10A 188.10 -8.10 196.20 1890 ---- 196.80B 180.80A 180.80A 184.80 -8.00 192.80 1895 ---- 193.40B 177.60A 177.60A 181.50 -7.90 189.40 1900 ---- 190.00B 174.40A 174.40A 178.30 -7.80 186.10 1905 ---- 186.60B 171.20A 171.20A 175.10 -7.70 182.80 1910 ---- 183.30B 168.10A 168.10A 171.90 -7.60 179.50 1915 ---- 180.00B 165.00A 165.00A 168.80 -7.50 176.30 1920 ---- 176.80B 162.00A 162.00A 165.70 -7.40 173.10 1925 ---- 173.60B 159.00A 159.00A 162.70 -7.30 170.00 1930 ---- 170.50B 156.10A 156.10A 159.70 -7.20 166.90 1935 ---- 167.40B 153.20A 153.20A 156.80 -7.10 163.90 1940 ---- 164.30B 150.30A 150.30A 153.90 -7.00 160.90 1945 ---- 161.30B 147.50A 147.50A 151.00 -6.90 157.90 1950 ---- 158.30B 144.80A 144.80A 148.20 -6.80 155.00 1955 ---- 155.40B 142.00A 142.00A 145.40 -6.70 152.10 1960 ---- 152.50B 139.40A 139.40A 142.60 -6.70 149.30 1965 ---- 149.70B 136.70A 136.70A 139.90 -6.60 146.50 1970 ---- 146.90B 134.20A 134.20A 137.30 -6.50 143.80 1975 ---- 144.20B 131.60A 131.60A 134.70 -6.40 141.10 1980 ---- 141.50B 129.10A 129.10A 132.10 -6.30 138.40 1985 ---- 138.80B 126.70A 126.70A 129.50 -6.30 135.80 1990 ---- 136.20B 124.30A 124.30A 127.00 -6.20 133.20 1 1995 ---- 133.60B 121.90A 121.90A 124.60 -6.10 130.70 2000 ---- 131.10B 119.60A 119.60A 122.20 -6.00 128.20 2005 ---- 128.60B 117.30A 117.30A 119.80 -5.90 125.70 2010 ---- 126.20B 115.10A 115.10A 117.50 -5.80 123.30 2015 ---- 123.80B 112.90A 112.90A 115.20 -5.80 121.00 2020 ---- 121.50B 110.80A 110.80A 113.00 -5.70 118.70 20 2025 ---- 119.20B 108.70A 108.70A 110.80 -5.60 116.40 2030 ---- 116.90B 106.60A 106.60A 108.70 -5.50 114.20 2035 ---- 114.70B 104.60A 104.60A 106.60 -5.40 112.00 2040 ---- 112.50B 102.60A 102.60A 104.60 -5.30 109.90 2045 ---- 110.40B 100.70A 100.70A 102.60 -5.20 107.80 2050 ---- 108.30B 98.80A 98.80A 100.60 -5.20 105.80 2055 ---- 106.20B 96.90A 96.90A 98.70 -5.10 103.80 2060 ---- 104.20B 95.10A 95.10A 96.80 -5.10 101.90 2065 ---- 102.30B 93.30A 93.30A 95.00 -5.00 100.00 2070 ---- 100.30B 91.50A 91.50A 93.20 -4.90 98.10 2075 ---- 98.50B 89.80A 89.80A 91.40 -4.90 96.30 2080 ---- 96.60B 88.20A 88.20A 89.70 -4.80 94.50 2085 ---- 94.80B 86.50A 86.50A 88.00 -4.70 92.70 2090 ---- 93.00B 84.90A 84.90A 86.40 -4.60 91.00 2095 ---- 91.30B 83.40A 83.40A 84.70 -4.70 89.40 2100 ---- 89.60B 81.80A 81.80A 83.20 -4.50 87.70 2105 ---- 87.90B 80.30A 80.30A 81.60 -4.50 86.10 2110 ---- 86.30B 78.90A 78.90A 80.10 -4.50 84.60 2115 ---- 84.70B 77.40A 77.40A 78.60 -4.40 83.00 2120 ---- 83.10B 76.00A 76.00A 77.20 -4.30 81.50 2125 ---- 81.60B 74.60A 74.60A 75.80 -4.30 80.10 2130 ---- 80.10B 73.30A 73.30A 74.40 -4.20 78.60 2135 ---- 78.70B 72.00A 72.00A 73.00 -4.20 77.20 2140 ---- 77.20B 70.70A 70.70A 71.70 -4.20 75.90 2145 ---- 75.80B 69.40A 69.40A 70.40 -4.10 74.50 2150 ---- 74.50B 68.20A 68.20A 69.10 -4.10 73.20 2155 ---- 73.10B 67.00A 67.00A 67.90 -4.00 71.90 2160 ---- 71.80B 65.80A 65.80A 66.70 -3.90 70.60 2165 ---- 70.50B 64.60A 64.60A 65.50 -3.90 69.40 2170 ---- 69.30B 63.50A 63.50A 64.30 -3.90 68.20 2175 ---- 68.00B 62.40A 62.40A 63.20 -3.80 67.00 2180 ---- 66.80B 61.30A 61.30A 62.00 -3.80 65.80 2185 ---- 65.70B 60.20A 60.20A 61.00 -3.70 64.70 2190 ---- 64.50B 59.20A 59.20A 59.90 -3.60 63.50 2195 ---- 63.40B 58.20A 58.20A 58.80 -3.60 62.40 2200 ---- 62.30B 57.20A 57.20A 57.80 -3.50 61.30 25 2205 ---- 61.10B 56.20A 56.20A 56.80 -3.50 60.30 2210 ---- 60.10B 55.30A 55.30A 55.80 -3.50 59.30 2215 ---- 59.00B 54.30A 54.30A 54.80 -3.40 58.20 2220 ---- 58.00B 53.40A 53.40A 53.90 -3.30 57.20 25 2225 ---- 57.00B 52.50A 52.50A 53.00 -3.30 56.30 2230 ---- 56.10B 51.60A 51.60A 52.00 -3.30 55.30 2235 ---- 55.10B 50.70A 50.70A 51.20 -3.20 54.40 2240 ---- 54.20B 49.90A 49.90A 50.30 -3.20 53.50 2245 ---- 53.20B 49.10A 49.10A 49.40 -3.20 52.60 2250 ---- 52.30B 48.30A 48.30A 48.60 -3.10 51.70 2255 ---- 51.50B 47.50A 47.50A 47.80 -3.00 50.80 2260 ---- 50.60B 46.70A 46.70A 47.00 -3.00 50.00 2265 ---- 49.80B 45.90A 45.90A 46.20 -2.90 49.10 2270 ---- 48.90B 45.20A 45.20A 45.40 -2.90 48.30 2275 ---- 48.10B 44.40A 44.40A 44.70 -2.80 47.50 2280 ---- 47.30B 43.70A 43.70A 43.90 -2.90 46.80 2285 ---- 46.50B 43.00A 43.00A 43.20 -2.80 46.00 2290 ---- 45.80B 42.30A 42.30A 42.50 -2.70 45.20 2295 ---- 45.00B 41.60A 41.60A 41.80 -2.70 44.50 2300 ---- 44.30B 41.00A 41.00A 41.10 -2.70 43.80 2305 ---- 43.60B 40.30A 40.30A 40.50 -2.60 43.10 2310 ---- 42.90B 39.70A 39.70A 39.80 -2.60 42.40 2315 ---- 42.20B 39.00A 39.00A 39.20 -2.50 41.70 2320 ---- 41.50B 38.40A 38.40A 38.50 -2.50 41.00 2325 ---- 40.80B 37.80A 37.80A 37.90 -2.50 40.40 2330 ---- 40.20B 37.20A 37.20A 37.30 -2.50 39.80 2335 ---- 39.50B 36.70A 36.70A 36.70 -2.40 39.10 2340 ---- 38.90B 36.10A 36.10A 36.10 -2.40 38.50 2345 ---- 38.30B 35.50A 35.50A 35.60 -2.30 37.90 2350 ---- 37.70B 35.00A 35.00A 35.00 -2.30 37.30 2355 ---- 37.10B 34.50A 34.50A 34.50 -2.20 36.70 2360 ---- 36.50B 33.90A 33.90A 33.90 -2.30 36.20 2365 ---- 35.90B 33.40A 33.40A 33.40 -2.20 35.60 2370 ---- 35.40B 32.90A 32.90A 32.90 -2.20 35.10 2375 ---- 34.80B 32.40A 32.40A 32.40 -2.10 34.50 2380 ---- 34.30B 31.90A 31.90A 31.90 -2.10 34.00 2390 ---- 33.20B 31.00A 31.00A 31.00 -2.00 33.00 2400 ---- 32.20B 30.10A 30.10A 30.00 -2.00 32.00 2410 ---- 31.30B 29.20A 29.20A 29.10 -2.00 31.10 2420 ---- 30.30B 28.40A 28.40A 28.30 -1.90 30.20 2425 ---- 29.90B 27.90A 27.90A 27.90 -1.80 29.70 2430 ---- 29.50B 27.50A 27.50A 27.50 -1.80 29.30 2440 ---- 28.60B 26.80A 26.80A 26.70 -1.70 28.40 2450 ---- 27.80B 26.00A 26.00A 25.90 -1.70 27.60 2460 ---- 27.00B 25.30A 25.30A 25.20 -1.70 26.90 2470 ---- 26.20B 24.60A 24.60A 24.50 -1.60 26.10 2475 ---- 25.80B 24.20A 25.80B 24.10 -1.60 25.70 2500 ---- ---- 22.60A 22.60A 22.50 -1.50 24.00 2525 ---- ---- 21.20A 21.20A 21.10 -1.30 22.40 2550 ---- ---- 19.80A 19.80A 19.70 -1.30 21.00 2575 ---- ---- 18.60A 18.60A 18.50 -1.20 19.70 2600 ---- ---- 17.50A 17.50A 17.40 -1.10 18.50 2625 ---- ---- 16.40A 16.40A 16.40 -1.00 17.40 2650 ---- ---- 15.50A 15.50A 15.40 -1.00 16.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 629.70 -11.50 641.20 1425 ---- ---- ---- ---- 604.70 -11.50 616.20 1450 ---- ---- ---- ---- 579.70 -11.50 591.20 1475 ---- ---- ---- ---- 554.70 -11.50 566.20 1500 ---- ---- ---- ---- 529.70 -11.50 541.20 1525 ---- ---- ---- ---- 504.70 -11.50 516.20 1550 ---- ---- ---- ---- 479.70 -11.50 491.20 1575 ---- ---- ---- ---- 454.90 -11.40 466.30 1580 ---- ---- ---- ---- 450.00 -11.30 461.30 1590 ---- ---- ---- ---- 440.30 -11.20 451.50 1600 ---- ---- ---- ---- 430.70 -11.10 441.80 1610 ---- ---- ---- ---- 421.10 -11.10 432.20 1620 ---- ---- ---- ---- 411.60 -11.00 422.60 1625 ---- ---- ---- ---- 406.90 -11.00 417.90 1630 ---- ---- ---- ---- 402.30 -10.90 413.20 1640 ---- ---- ---- ---- 393.00 -10.80 403.80 1650 ---- ---- ---- ---- 383.70 -10.80 394.50 1660 ---- ---- ---- ---- 374.60 -10.70 385.30 1670 ---- ---- ---- ---- 365.60 -10.50 376.10 1675 ---- ---- ---- ---- 361.10 -10.50 371.60 1680 ---- ---- ---- ---- 356.60 -10.50 367.10 1685 ---- ---- ---- ---- 352.20 -10.40 362.60 1690 ---- ---- ---- ---- 347.80 -10.30 358.10 1695 ---- ---- ---- ---- 343.40 -10.30 353.70 1700 ---- ---- ---- ---- 339.00 -10.30 349.30 1705 ---- ---- ---- ---- 334.60 -10.30 344.90 1710 ---- ---- ---- ---- 330.30 -10.20 340.50 1715 ---- ---- ---- ---- 326.00 -10.20 336.20 1720 ---- ---- ---- ---- 321.70 -10.10 331.80 1725 ---- ---- ---- ---- 317.50 -10.00 327.50 1730 ---- ---- ---- ---- 313.20 -10.00 323.20 1735 ---- ---- ---- ---- 309.00 -10.00 319.00 1740 ---- ---- ---- ---- 304.80 -9.90 314.70 1745 ---- ---- ---- ---- 300.70 -9.80 310.50 1750 ---- ---- ---- ---- 296.50 -9.80 306.30 1755 ---- ---- ---- ---- 292.40 -9.80 302.20 1760 ---- ---- ---- ---- 288.30 -9.70 298.00 1765 ---- ---- ---- ---- 284.30 -9.60 293.90 1770 ---- ---- ---- ---- 280.20 -9.60 289.80 1775 ---- ---- ---- ---- 276.20 -9.60 285.80 1780 ---- ---- ---- ---- 272.30 -9.40 281.70 1785 ---- ---- ---- ---- 268.30 -9.40 277.70 1790 ---- ---- ---- ---- 264.40 -9.30 273.70 1795 ---- ---- ---- ---- 260.50 -9.30 269.80 1800 ---- ---- ---- ---- 256.60 -9.20 265.80 1805 ---- ---- ---- ---- 252.70 -9.20 261.90 1810 ---- ---- ---- ---- 248.90 -9.20 258.10 1815 ---- ---- ---- ---- 245.10 -9.10 254.20 1820 ---- ---- ---- ---- 241.40 -9.00 250.40 1825 ---- ---- ---- ---- 237.60 -9.00 246.60 1830 ---- ---- ---- ---- 233.90 -8.90 242.80 1835 ---- ---- ---- ---- 230.30 -8.80 239.10 1840 ---- ---- ---- ---- 226.60 -8.80 235.40 1845 ---- ---- ---- ---- 223.00 -8.80 231.80 1850 ---- ---- ---- ---- 219.50 -8.60 228.10 1855 ---- ---- ---- ---- 215.90 -8.60 224.50 1860 ---- ---- ---- ---- 212.40 -8.60 221.00 1865 ---- ---- ---- ---- 209.00 -8.40 217.40 1870 ---- ---- ---- ---- 205.50 -8.40 213.90 1875 ---- ---- ---- ---- 202.10 -8.40 210.50 1880 ---- ---- ---- ---- 198.80 -8.30 207.10 1885 ---- ---- ---- ---- 195.50 -8.20 203.70 1890 ---- ---- ---- ---- 192.20 -8.10 200.30 1895 ---- ---- ---- ---- 188.90 -8.10 197.00 1900 ---- ---- ---- ---- 185.70 -8.00 193.70 1905 ---- ---- ---- ---- 182.60 -7.90 190.50 1910 ---- ---- ---- ---- 179.40 -7.90 187.30 1915 ---- ---- ---- ---- 176.30 -7.80 184.10 1920 ---- ---- ---- ---- 173.30 -7.70 181.00 1925 ---- ---- ---- ---- 170.30 -7.60 177.90 1930 ---- ---- ---- ---- 167.30 -7.50 174.80 1935 ---- ---- ---- ---- 164.30 -7.50 171.80 1940 ---- ---- ---- ---- 161.50 -7.40 168.90 1945 ---- ---- ---- ---- 158.60 -7.30 165.90 1950 ---- ---- ---- ---- 155.80 -7.30 163.10 1955 ---- ---- ---- ---- 153.00 -7.20 160.20 1960 ---- ---- ---- ---- 150.30 -7.10 157.40 1965 ---- ---- ---- ---- 147.60 -7.00 154.60 1970 ---- ---- ---- ---- 144.90 -7.00 151.90 1975 ---- ---- ---- ---- 142.30 -6.90 149.20 1980 ---- ---- ---- ---- 139.80 -6.80 146.60 1985 ---- ---- ---- ---- 137.20 -6.80 144.00 1990 ---- ---- ---- ---- 134.70 -6.70 141.40 1995 ---- ---- ---- ---- 132.30 -6.60 138.90 2000 ---- ---- ---- ---- 129.90 -6.50 136.40 2005 ---- ---- ---- ---- 127.50 -6.50 134.00 2010 ---- ---- ---- ---- 125.20 -6.40 131.60 2015 ---- ---- ---- ---- 122.90 -6.40 129.30 2020 ---- ---- ---- ---- 120.70 -6.20 126.90 2025 ---- ---- ---- ---- 118.50 -6.20 124.70 2030 ---- ---- ---- ---- 116.40 -6.00 122.40 2035 ---- ---- ---- ---- 114.20 -6.10 120.30 2040 ---- ---- ---- ---- 112.20 -5.90 118.10 2045 ---- ---- ---- ---- 110.10 -5.90 116.00 2050 ---- ---- ---- ---- 108.10 -5.80 113.90 2055 ---- ---- ---- ---- 106.20 -5.70 111.90 2060 ---- ---- ---- ---- 104.30 -5.60 109.90 2065 ---- ---- ---- ---- 102.40 -5.60 108.00 2070 ---- ---- ---- ---- 100.60 -5.50 106.10 2075 ---- ---- ---- ---- 98.80 -5.40 104.20 2080 ---- ---- ---- ---- 97.00 -5.40 102.40 2085 ---- ---- ---- ---- 95.30 -5.30 100.60 2090 ---- ---- ---- ---- 93.60 -5.20 98.80 2095 ---- ---- ---- ---- 91.90 -5.20 97.10 2100 ---- ---- ---- ---- 90.30 -5.10 95.40 2105 ---- ---- ---- ---- 88.70 -5.10 93.80 2110 ---- ---- ---- ---- 87.20 -4.90 92.10 2115 ---- ---- ---- ---- 85.60 -4.90 90.50 2120 ---- ---- ---- ---- 84.10 -4.90 89.00 2125 ---- ---- ---- ---- 82.70 -4.80 87.50 2130 ---- ---- ---- ---- 81.20 -4.80 86.00 2135 ---- ---- ---- ---- 79.80 -4.70 84.50 2140 ---- ---- ---- ---- 78.40 -4.70 83.10 2145 ---- ---- ---- ---- 77.10 -4.50 81.60 2150 ---- ---- ---- ---- 75.80 -4.50 80.30 2155 ---- ---- ---- ---- 74.50 -4.40 78.90 2160 ---- ---- ---- ---- 73.20 -4.40 77.60 2165 ---- ---- ---- ---- 72.00 -4.30 76.30 2170 ---- ---- ---- ---- 70.70 -4.30 75.00 2175 ---- ---- ---- ---- 69.50 -4.20 73.70 2180 ---- ---- ---- ---- 68.40 -4.10 72.50 2185 ---- ---- ---- ---- 67.20 -4.10 71.30 2190 ---- ---- ---- ---- 66.10 -4.00 70.10 2195 ---- ---- ---- ---- 65.00 -4.00 69.00 2200 ---- ---- ---- ---- 63.90 -3.90 67.80 2205 ---- ---- ---- ---- 62.80 -3.90 66.70 2210 ---- ---- ---- ---- 61.80 -3.80 65.60 2215 ---- ---- ---- ---- 60.70 -3.80 64.50 2220 ---- ---- ---- ---- 59.70 -3.80 63.50 2225 ---- ---- ---- ---- 58.80 -3.60 62.40 2230 ---- ---- ---- ---- 57.80 -3.60 61.40 2235 ---- ---- ---- ---- 56.80 -3.60 60.40 2240 ---- ---- ---- ---- 55.90 -3.50 59.40 2245 ---- ---- ---- ---- 55.00 -3.50 58.50 2250 ---- ---- ---- ---- 54.10 -3.40 57.50 2255 ---- ---- ---- ---- 53.20 -3.40 56.60 2260 ---- ---- ---- ---- 52.40 -3.30 55.70 2265 ---- ---- ---- ---- 51.50 -3.30 54.80 2270 ---- ---- ---- ---- 50.70 -3.30 54.00 2275 ---- ---- ---- ---- 49.90 -3.20 53.10 2280 ---- ---- ---- ---- 49.10 -3.20 52.30 2285 ---- ---- ---- ---- 48.30 -3.10 51.40 2290 ---- ---- ---- ---- 47.60 -3.00 50.60 2295 ---- ---- ---- ---- 46.80 -3.00 49.80 2300 ---- ---- ---- ---- 46.10 -3.00 49.10 1 2305 ---- ---- ---- ---- 45.40 -2.90 48.30 2310 ---- ---- ---- ---- 44.70 -2.90 47.60 2315 ---- ---- ---- ---- 44.00 -2.80 46.80 2320 ---- ---- ---- ---- 43.30 -2.80 46.10 2325 ---- ---- ---- ---- 42.60 -2.80 45.40 2330 ---- ---- ---- ---- 42.00 -2.70 44.70 2335 ---- ---- ---- ---- 41.30 -2.80 44.10 2340 ---- ---- ---- ---- 40.70 -2.70 43.40 2345 ---- ---- ---- ---- 40.10 -2.70 42.80 2350 ---- ---- ---- ---- 39.50 -2.60 42.10 2355 ---- ---- ---- ---- 38.90 -2.60 41.50 2360 ---- ---- ---- ---- 38.30 -2.60 40.90 2365 ---- ---- ---- ---- 37.70 -2.60 40.30 2370 ---- ---- ---- ---- 37.20 -2.50 39.70 2375 ---- ---- ---- ---- 36.60 -2.50 39.10 2380 ---- ---- ---- ---- 36.10 -2.40 38.50 2390 ---- ---- ---- ---- 35.00 -2.40 37.40 2400 ---- ---- ---- ---- 34.00 -2.30 36.30 2410 ---- ---- ---- ---- 33.10 -2.20 35.30 2420 ---- ---- ---- ---- 32.10 -2.20 34.30 2425 ---- ---- ---- ---- 31.70 -2.10 33.80 2430 ---- ---- ---- ---- 31.20 -2.20 33.40 2440 ---- ---- ---- ---- 30.40 -2.00 32.40 2450 ---- ---- ---- ---- 29.50 -2.00 31.50 2460 ---- ---- ---- ---- 28.70 -2.00 30.70 2470 ---- ---- ---- ---- 27.90 -2.00 29.90 2475 ---- ---- ---- ---- 27.50 -2.00 29.50 2500 ---- ---- ---- ---- 25.70 -1.80 27.50 2525 ---- ---- ---- ---- 24.10 -1.70 25.80 2550 ---- ---- ---- ---- 22.60 -1.60 24.20 2575 ---- ---- ---- ---- 21.20 -1.50 22.70 2600 ---- ---- ---- ---- 19.90 -1.50 21.40 15 2625 ---- ---- ---- ---- 18.80 -1.30 20.10 2650 ---- ---- ---- ---- 17.70 -1.30 19.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 571.70 -11.30 583.00 1500 ---- ---- ---- ---- 546.70 -11.30 558.00 1525 ---- ---- ---- ---- 521.70 -11.30 533.00 1550 ---- ---- ---- ---- 496.90 -11.20 508.10 1575 ---- ---- ---- ---- 472.60 -11.00 483.60 1600 ---- ---- ---- ---- 448.60 -10.80 459.40 1625 ---- ---- ---- ---- 425.00 -10.70 435.70 1650 ---- ---- ---- ---- 401.90 -10.40 412.30 1660 ---- ---- ---- ---- 392.70 -10.40 403.10 1670 ---- ---- ---- ---- 383.70 -10.30 394.00 1675 ---- ---- ---- ---- 379.10 -10.30 389.40 1680 ---- ---- ---- ---- 374.60 -10.30 384.90 1690 ---- ---- ---- ---- 365.70 -10.20 375.90 1700 ---- ---- ---- ---- 356.80 -10.10 366.90 1710 ---- ---- ---- ---- 348.00 -10.00 358.00 1720 ---- ---- ---- ---- 339.30 -9.90 349.20 1725 ---- ---- ---- ---- 335.00 -9.90 344.90 1730 ---- ---- ---- ---- 330.70 -9.80 340.50 1740 ---- ---- ---- ---- 322.20 -9.70 331.90 1750 ---- ---- ---- ---- 313.70 -9.70 323.40 1760 ---- ---- ---- ---- 305.40 -9.50 314.90 1765 ---- ---- ---- ---- 301.20 -9.60 310.80 1770 ---- ---- ---- ---- 297.10 -9.50 306.60 1775 ---- ---- ---- ---- 293.10 -9.40 302.50 1780 ---- ---- ---- ---- 289.00 -9.40 298.40 1785 ---- ---- ---- ---- 285.00 -9.30 294.30 1790 ---- ---- ---- ---- 281.00 -9.30 290.30 1795 ---- ---- ---- ---- 277.00 -9.20 286.20 1800 ---- ---- ---- ---- 273.10 -9.20 282.30 1805 ---- ---- ---- ---- 269.20 -9.10 278.30 1810 ---- ---- ---- ---- 265.40 -9.00 274.40 1815 ---- ---- ---- ---- 261.50 -9.00 270.50 1820 ---- ---- ---- ---- 257.70 -9.00 266.70 1825 ---- ---- ---- ---- 253.90 -8.90 262.80 1830 ---- ---- ---- ---- 250.20 -8.80 259.00 1835 ---- ---- ---- ---- 246.50 -8.80 255.30 1840 ---- ---- ---- ---- 242.80 -8.70 251.50 1845 ---- ---- ---- ---- 239.20 -8.60 247.80 1850 ---- ---- ---- ---- 235.60 -8.60 244.20 1855 ---- ---- ---- ---- 232.00 -8.60 240.60 1860 ---- ---- ---- ---- 228.50 -8.40 236.90 1865 ---- ---- ---- ---- 225.00 -8.40 233.40 1870 ---- ---- ---- ---- 221.50 -8.30 229.80 1875 ---- ---- ---- ---- 218.00 -8.30 226.30 1880 ---- ---- ---- ---- 214.60 -8.30 222.90 1885 ---- ---- ---- ---- 211.30 -8.10 219.40 1890 ---- ---- ---- ---- 207.90 -8.10 216.00 1895 ---- ---- ---- ---- 204.60 -8.10 212.70 1900 ---- ---- ---- ---- 201.30 -8.00 209.30 1905 ---- ---- ---- ---- 198.10 -7.90 206.00 1910 ---- ---- ---- ---- 194.90 -7.80 202.70 1915 ---- ---- ---- ---- 191.70 -7.80 199.50 1920 ---- ---- ---- ---- 188.60 -7.70 196.30 1925 ---- ---- ---- ---- 185.50 -7.60 193.10 1930 ---- ---- ---- ---- 182.40 -7.60 190.00 1935 ---- ---- ---- ---- 179.40 -7.50 186.90 1940 ---- ---- ---- ---- 176.40 -7.50 183.90 1945 ---- ---- ---- ---- 173.50 -7.40 180.90 1950 ---- ---- ---- ---- 170.60 -7.30 177.90 1955 ---- ---- ---- ---- 167.80 -7.20 175.00 1960 ---- ---- ---- ---- 165.00 -7.10 172.10 1965 ---- ---- ---- ---- 162.20 -7.10 169.30 1970 ---- ---- ---- ---- 159.50 -7.00 166.50 1975 ---- ---- ---- ---- 156.80 -7.00 163.80 1980 ---- ---- ---- ---- 154.20 -6.90 161.10 1985 ---- ---- ---- ---- 151.60 -6.80 158.40 1990 ---- ---- ---- ---- 149.00 -6.80 155.80 1995 ---- ---- ---- ---- 146.50 -6.70 153.20 2000 ---- ---- ---- ---- 144.00 -6.60 150.60 2005 ---- ---- ---- ---- 141.50 -6.60 148.10 2010 ---- ---- ---- ---- 139.10 -6.50 145.60 2015 ---- ---- ---- ---- 136.70 -6.50 143.20 2020 ---- ---- ---- ---- 134.40 -6.40 140.80 2025 ---- ---- ---- ---- 132.10 -6.30 138.40 2030 ---- ---- ---- ---- 129.90 -6.20 136.10 2035 ---- ---- ---- ---- 127.60 -6.20 133.80 2040 ---- ---- ---- ---- 125.40 -6.10 131.50 2045 ---- ---- ---- ---- 123.30 -6.00 129.30 2050 ---- ---- ---- ---- 121.20 -5.90 127.10 2055 ---- ---- ---- ---- 119.10 -5.90 125.00 2060 ---- ---- ---- ---- 117.10 -5.80 122.90 2065 ---- ---- ---- ---- 115.10 -5.70 120.80 2070 ---- ---- ---- ---- 113.10 -5.70 118.80 2075 ---- ---- ---- ---- 111.20 -5.60 116.80 2080 ---- ---- ---- ---- 109.30 -5.50 114.80 2085 ---- ---- ---- ---- 107.40 -5.50 112.90 2090 ---- ---- ---- ---- 105.60 -5.40 111.00 2095 ---- ---- ---- ---- 103.80 -5.40 109.20 2100 ---- ---- ---- ---- 102.10 -5.20 107.30 2105 ---- ---- ---- ---- 100.30 -5.30 105.60 2110 ---- ---- ---- ---- 98.70 -5.10 103.80 2115 ---- ---- ---- ---- 97.00 -5.10 102.10 2120 ---- ---- ---- ---- 95.40 -5.00 100.40 2125 ---- ---- ---- ---- 93.80 -5.00 98.80 2130 ---- ---- ---- ---- 92.20 -5.00 97.20 2135 ---- ---- ---- ---- 90.70 -4.90 95.60 2140 ---- ---- ---- ---- 89.20 -4.80 94.00 2145 ---- ---- ---- ---- 87.80 -4.70 92.50 2150 ---- ---- ---- ---- 86.30 -4.70 91.00 2155 ---- ---- ---- ---- 84.90 -4.60 89.50 2160 ---- ---- ---- ---- 83.50 -4.60 88.10 2165 ---- ---- ---- ---- 82.20 -4.50 86.70 2170 ---- ---- ---- ---- 80.80 -4.50 85.30 2175 ---- ---- ---- ---- 79.50 -4.40 83.90 2180 ---- ---- ---- ---- 78.30 -4.30 82.60 2185 ---- ---- ---- ---- 77.00 -4.30 81.30 2190 ---- ---- ---- ---- 75.80 -4.20 80.00 2195 ---- ---- ---- ---- 74.60 -4.20 78.80 2200 ---- ---- ---- ---- 73.40 -4.10 77.50 2205 ---- ---- ---- ---- 72.30 -4.00 76.30 2210 ---- ---- ---- ---- 71.10 -4.00 75.10 2215 ---- ---- ---- ---- 70.00 -4.00 74.00 2220 ---- ---- ---- ---- 68.90 -3.90 72.80 2225 ---- ---- ---- ---- 67.80 -3.90 71.70 2230 ---- ---- ---- ---- 66.80 -3.80 70.60 2235 ---- ---- ---- ---- 65.80 -3.70 69.50 2240 ---- ---- ---- ---- 64.80 -3.70 68.50 2245 ---- ---- ---- ---- 63.80 -3.60 67.40 2250 ---- ---- ---- ---- 62.80 -3.60 66.40 2255 ---- ---- ---- ---- 61.80 -3.60 65.40 2260 ---- ---- ---- ---- 60.90 -3.50 64.40 2265 ---- ---- ---- ---- 60.00 -3.50 63.50 2270 ---- ---- ---- ---- 59.10 -3.40 62.50 2275 ---- ---- ---- ---- 58.20 -3.40 61.60 2280 ---- ---- ---- ---- 57.30 -3.40 60.70 2285 ---- ---- ---- ---- 56.50 -3.30 59.80 2290 ---- ---- ---- ---- 55.60 -3.30 58.90 2295 ---- ---- ---- ---- 54.80 -3.30 58.10 2300 ---- ---- ---- ---- 54.00 -3.20 57.20 2305 ---- ---- ---- ---- 53.20 -3.20 56.40 2310 ---- ---- ---- ---- 52.50 -3.10 55.60 2315 ---- ---- ---- ---- 51.70 -3.10 54.80 2320 ---- ---- ---- ---- 50.90 -3.10 54.00 2325 ---- ---- ---- ---- 50.20 -3.00 53.20 2330 ---- ---- ---- ---- 49.50 -3.00 52.50 2335 ---- ---- ---- ---- 48.80 -2.90 51.70 2340 ---- ---- ---- ---- 48.10 -2.90 51.00 2345 ---- ---- ---- ---- 47.40 -2.90 50.30 2350 ---- ---- ---- ---- 46.70 -2.90 49.60 2355 ---- ---- ---- ---- 46.10 -2.80 48.90 2360 ---- ---- ---- ---- 45.40 -2.80 48.20 2365 ---- ---- ---- ---- 44.80 -2.70 47.50 2370 ---- ---- ---- ---- 44.20 -2.70 46.90 2375 ---- ---- ---- ---- 43.60 -2.70 46.30 2380 ---- ---- ---- ---- 43.00 -2.60 45.60 2385 ---- ---- ---- ---- 42.40 -2.60 45.00 2390 ---- ---- ---- ---- 41.80 -2.60 44.40 2400 ---- ---- ---- ---- 40.70 -2.50 43.20 2410 ---- ---- ---- ---- 39.60 -2.40 42.00 2420 ---- ---- ---- ---- 38.50 -2.40 40.90 2425 ---- ---- ---- ---- 38.00 -2.40 40.40 2430 ---- ---- ---- ---- 37.50 -2.40 39.90 2440 ---- ---- ---- ---- 36.50 -2.30 38.80 2450 ---- ---- ---- ---- 35.60 -2.20 37.80 2460 ---- ---- ---- ---- 34.70 -2.20 36.90 2470 ---- ---- ---- ---- 33.80 -2.10 35.90 2475 ---- ---- ---- ---- 33.40 -2.10 35.50 2480 ---- ---- ---- ---- 32.90 -2.10 35.00 2500 ---- ---- ---- ---- 31.30 -2.00 33.30 2525 ---- ---- ---- ---- 29.40 -1.90 31.30 2550 ---- ---- ---- ---- 27.70 -1.80 29.50 2575 ---- ---- ---- ---- 26.10 -1.70 27.80 2600 ---- ---- ---- ---- 24.70 -1.60 26.30 2625 ---- ---- ---- ---- 23.30 -1.50 24.80 2650 ---- ---- ---- ---- 22.10 -1.40 23.50 2675 ---- ---- ---- ---- 20.90 -1.40 22.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 546.70 -11.30 558.00 1525 ---- ---- ---- ---- 521.80 -11.20 533.00 1550 ---- ---- ---- ---- 497.20 -11.10 508.30 1575 ---- ---- ---- ---- 473.00 -10.90 483.90 1600 ---- ---- ---- ---- 449.30 -10.70 460.00 1625 ---- ---- ---- ---- 425.90 -10.60 436.50 1650 ---- ---- ---- ---- 403.00 -10.30 413.30 1675 ---- ---- ---- ---- 380.40 -10.20 390.60 1680 ---- ---- ---- ---- 376.00 -10.10 386.10 1690 ---- ---- ---- ---- 367.10 -10.10 377.20 1700 ---- ---- ---- ---- 358.30 -10.00 368.30 1710 ---- ---- ---- ---- 349.60 -9.90 359.50 1720 ---- ---- ---- ---- 341.00 -9.80 350.80 1725 ---- ---- ---- ---- 336.70 -9.80 346.50 1730 ---- ---- ---- ---- 332.50 -9.70 342.20 1740 ---- ---- ---- ---- 324.00 -9.60 333.60 1750 ---- ---- ---- ---- 315.60 -9.60 325.20 1760 ---- ---- ---- ---- 307.40 -9.40 316.80 1770 ---- ---- ---- ---- 299.20 -9.40 308.60 1775 ---- ---- ---- ---- 295.20 -9.30 304.50 1780 ---- ---- ---- ---- 291.20 -9.20 300.40 1785 ---- ---- ---- ---- 287.20 -9.20 296.40 1790 ---- ---- ---- ---- 283.20 -9.20 292.40 1795 ---- ---- ---- ---- 279.30 -9.20 288.50 1800 ---- ---- ---- ---- 275.40 -9.10 284.50 1805 ---- ---- ---- ---- 271.60 -9.00 280.60 1810 ---- ---- ---- ---- 267.80 -8.90 276.70 1815 ---- ---- ---- ---- 264.00 -8.90 272.90 1820 ---- ---- ---- ---- 260.20 -8.90 269.10 1825 ---- ---- ---- ---- 256.50 -8.80 265.30 1830 ---- ---- ---- ---- 252.80 -8.70 261.50 1835 ---- ---- ---- ---- 249.10 -8.70 257.80 1840 ---- ---- ---- ---- 245.50 -8.60 254.10 1845 ---- ---- ---- ---- 241.90 -8.60 250.50 1850 ---- ---- ---- ---- 238.30 -8.60 246.90 1855 ---- ---- ---- ---- 234.80 -8.50 243.30 1860 ---- ---- ---- ---- 231.30 -8.40 239.70 1865 ---- ---- ---- ---- 227.80 -8.40 236.20 1870 ---- ---- ---- ---- 224.40 -8.30 232.70 1875 ---- ---- ---- ---- 221.00 -8.20 229.20 1880 ---- ---- ---- ---- 217.60 -8.20 225.80 1885 ---- ---- ---- ---- 214.30 -8.10 222.40 1890 ---- ---- ---- ---- 211.00 -8.00 219.00 1895 ---- ---- ---- ---- 207.70 -8.00 215.70 1900 ---- ---- ---- ---- 204.50 -7.90 212.40 1905 ---- ---- ---- ---- 201.30 -7.80 209.10 1910 ---- ---- ---- ---- 198.10 -7.80 205.90 1915 ---- ---- ---- ---- 195.00 -7.70 202.70 1920 ---- ---- ---- ---- 191.90 -7.60 199.50 1925 ---- ---- ---- ---- 188.80 -7.60 196.40 1930 ---- ---- ---- ---- 185.80 -7.50 193.30 1935 ---- ---- ---- ---- 182.80 -7.50 190.30 1940 ---- ---- ---- ---- 179.90 -7.40 187.30 1945 ---- ---- ---- ---- 176.90 -7.40 184.30 1950 ---- ---- ---- ---- 174.10 -7.30 181.40 1955 ---- ---- ---- ---- 171.30 -7.20 178.50 1960 ---- ---- ---- ---- 168.50 -7.10 175.60 1965 ---- ---- ---- ---- 165.80 -7.00 172.80 1970 ---- ---- ---- ---- 163.10 -7.00 170.10 1975 ---- ---- ---- ---- 160.40 -6.90 167.30 1980 ---- ---- ---- ---- 157.80 -6.90 164.70 1985 ---- ---- ---- ---- 155.20 -6.80 162.00 1990 ---- ---- ---- ---- 152.70 -6.70 159.40 1995 ---- ---- ---- ---- 150.20 -6.60 156.80 2000 ---- ---- ---- ---- 147.70 -6.60 154.30 2005 ---- ---- ---- ---- 145.30 -6.50 151.80 2010 ---- ---- ---- ---- 142.90 -6.50 149.40 2015 ---- ---- ---- ---- 140.50 -6.40 146.90 2020 ---- ---- ---- ---- 138.20 -6.40 144.60 2025 ---- ---- ---- ---- 135.90 -6.30 142.20 2030 ---- ---- ---- ---- 133.70 -6.20 139.90 2035 ---- ---- ---- ---- 131.50 -6.10 137.60 2040 ---- ---- ---- ---- 129.30 -6.10 135.40 2045 ---- ---- ---- ---- 127.20 -6.00 133.20 2050 ---- ---- ---- ---- 125.10 -5.90 131.00 2055 ---- ---- ---- ---- 123.00 -5.90 128.90 2060 ---- ---- ---- ---- 121.00 -5.80 126.80 2065 ---- ---- ---- ---- 119.00 -5.70 124.70 2070 ---- ---- ---- ---- 117.00 -5.70 122.70 2075 ---- ---- ---- ---- 115.10 -5.60 120.70 2080 ---- ---- ---- ---- 113.20 -5.60 118.80 2085 ---- ---- ---- ---- 111.40 -5.50 116.90 2090 ---- ---- ---- ---- 109.60 -5.40 115.00 2095 ---- ---- ---- ---- 107.80 -5.40 113.20 2100 ---- ---- ---- ---- 106.10 -5.30 111.40 2105 ---- ---- ---- ---- 104.30 -5.30 109.60 2110 ---- ---- ---- ---- 102.70 -5.10 107.80 2115 ---- ---- ---- ---- 101.00 -5.10 106.10 2120 ---- ---- ---- ---- 99.40 -5.10 104.50 2125 ---- ---- ---- ---- 97.80 -5.00 102.80 2130 ---- ---- ---- ---- 96.30 -4.90 101.20 2135 ---- ---- ---- ---- 94.70 -4.90 99.60 2140 ---- ---- ---- ---- 93.20 -4.90 98.10 2145 ---- ---- ---- ---- 91.80 -4.70 96.50 2150 ---- ---- ---- ---- 90.30 -4.80 95.10 2155 ---- ---- ---- ---- 88.90 -4.70 93.60 2160 ---- ---- ---- ---- 87.50 -4.70 92.20 2165 ---- ---- ---- ---- 86.20 -4.50 90.70 2170 ---- ---- ---- ---- 84.90 -4.50 89.40 2175 ---- ---- ---- ---- 83.60 -4.40 88.00 2180 ---- ---- ---- ---- 82.30 -4.40 86.70 2185 ---- ---- ---- ---- 81.00 -4.40 85.40 2190 ---- ---- ---- ---- 79.80 -4.30 84.10 2195 ---- ---- ---- ---- 78.60 -4.20 82.80 2200 ---- ---- ---- ---- 77.40 -4.20 81.60 2205 ---- ---- ---- ---- 76.20 -4.20 80.40 2210 ---- ---- ---- ---- 75.10 -4.10 79.20 2215 ---- ---- ---- ---- 74.00 -4.00 78.00 2220 ---- ---- ---- ---- 72.90 -4.00 76.90 2225 ---- ---- ---- ---- 71.80 -3.90 75.70 2230 ---- ---- ---- ---- 70.70 -3.90 74.60 2235 ---- ---- ---- ---- 69.70 -3.90 73.60 2240 ---- ---- ---- ---- 68.70 -3.80 72.50 2245 ---- ---- ---- ---- 67.70 -3.70 71.40 2250 ---- ---- ---- ---- 66.70 -3.70 70.40 2255 ---- ---- ---- ---- 65.70 -3.70 69.40 2260 ---- ---- ---- ---- 64.80 -3.60 68.40 2265 ---- ---- ---- ---- 63.90 -3.50 67.40 2270 ---- ---- ---- ---- 63.00 -3.50 66.50 2275 ---- ---- ---- ---- 62.10 -3.50 65.60 2280 ---- ---- ---- ---- 61.20 -3.40 64.60 2285 ---- ---- ---- ---- 60.30 -3.40 63.70 2290 ---- ---- ---- ---- 59.50 -3.30 62.80 2295 ---- ---- ---- ---- 58.60 -3.40 62.00 2300 ---- ---- ---- ---- 57.80 -3.30 61.10 2305 ---- ---- ---- ---- 57.00 -3.30 60.30 2310 ---- ---- ---- ---- 56.20 -3.30 59.50 2315 ---- ---- ---- ---- 55.50 -3.10 58.60 2320 ---- ---- ---- ---- 54.70 -3.10 57.80 2325 ---- ---- ---- ---- 54.00 -3.10 57.10 2330 ---- ---- ---- ---- 53.20 -3.10 56.30 2335 ---- ---- ---- ---- 52.50 -3.00 55.50 2340 ---- ---- ---- ---- 51.80 -3.00 54.80 2345 ---- ---- ---- ---- 51.10 -3.00 54.10 2350 ---- ---- ---- ---- 50.40 -2.90 53.30 2355 ---- ---- ---- ---- 49.70 -2.90 52.60 2360 ---- ---- ---- ---- 49.10 -2.90 52.00 2365 ---- ---- ---- ---- 48.40 -2.90 51.30 2370 ---- ---- ---- ---- 47.80 -2.80 50.60 2375 ---- ---- ---- ---- 47.20 -2.70 49.90 2380 ---- ---- ---- ---- 46.60 -2.70 49.30 2385 ---- ---- ---- ---- 46.00 -2.70 48.70 2390 ---- ---- ---- ---- 45.40 -2.60 48.00 2400 ---- ---- ---- ---- 44.20 -2.60 46.80 2410 ---- ---- ---- ---- 43.10 -2.50 45.60 2420 ---- ---- ---- ---- 42.00 -2.50 44.50 2425 ---- ---- ---- ---- 41.50 -2.40 43.90 2430 ---- ---- ---- ---- 41.00 -2.40 43.40 2440 ---- ---- ---- ---- 39.90 -2.40 42.30 2450 ---- ---- ---- ---- 39.00 -2.30 41.30 2460 ---- ---- ---- ---- 38.00 -2.30 40.30 2470 ---- ---- ---- ---- 37.10 -2.20 39.30 2475 ---- ---- ---- ---- 36.70 -2.20 38.90 2480 ---- ---- ---- ---- 36.20 -2.20 38.40 2500 ---- ---- ---- ---- 34.50 -2.10 36.60 47 2525 ---- ---- ---- ---- 32.60 -2.00 34.60 2550 ---- ---- ---- ---- 30.80 -1.90 32.70 2575 ---- ---- ---- ---- 29.10 -1.80 30.90 2600 28.50 28.50 28.50 28.50 27.60 -1.70 16 29.30 49 2625 ---- ---- ---- ---- 26.20 -1.60 27.80 2650 ---- ---- ---- ---- 24.90 -1.50 26.40 2675 ---- ---- ---- ---- 23.60 -1.50 25.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 564.40 -11.30 575.70 1525 ---- ---- ---- ---- 539.50 -11.20 550.70 1550 ---- ---- ---- ---- 514.90 -11.10 526.00 1575 ---- ---- ---- ---- 490.70 -10.90 501.60 1600 ---- ---- ---- ---- 466.90 -10.80 477.70 1625 ---- ---- ---- ---- 443.60 -10.50 454.10 1650 ---- ---- ---- ---- 420.60 -10.40 431.00 1675 ---- ---- ---- ---- 398.00 -10.20 408.20 1690 ---- ---- ---- ---- 384.70 -10.00 394.70 1700 ---- ---- ---- ---- 375.80 -10.10 385.90 1710 ---- ---- ---- ---- 367.10 -9.90 377.00 1720 ---- ---- ---- ---- 358.40 -9.90 368.30 1725 ---- ---- ---- ---- 354.10 -9.80 363.90 1730 ---- ---- ---- ---- 349.90 -9.70 359.60 1740 ---- ---- ---- ---- 341.30 -9.70 351.00 1750 ---- ---- ---- ---- 332.90 -9.60 342.50 1760 ---- ---- ---- ---- 324.60 -9.50 334.10 1770 ---- ---- ---- ---- 316.40 -9.40 325.80 1775 ---- ---- ---- ---- 312.30 -9.40 321.70 1780 ---- ---- ---- ---- 308.30 -9.30 317.60 1790 ---- ---- ---- ---- 300.30 -9.20 309.50 1795 ---- ---- ---- ---- 296.30 -9.20 305.50 1800 ---- ---- ---- ---- 292.40 -9.10 301.50 1805 ---- ---- ---- ---- 288.50 -9.00 297.50 1810 ---- ---- ---- ---- 284.60 -9.00 293.60 1815 ---- ---- ---- ---- 280.70 -9.00 289.70 1820 ---- ---- ---- ---- 276.90 -9.00 285.90 1825 ---- ---- ---- ---- 273.20 -8.80 282.00 1830 ---- ---- ---- ---- 269.40 -8.80 278.20 1835 ---- ---- ---- ---- 265.70 -8.80 274.50 1840 ---- ---- ---- ---- 262.00 -8.70 270.70 1845 ---- ---- ---- ---- 258.40 -8.60 267.00 1850 ---- ---- ---- ---- 254.70 -8.70 263.40 1855 ---- ---- ---- ---- 251.20 -8.50 259.70 1860 ---- ---- ---- ---- 247.60 -8.50 256.10 1865 ---- ---- ---- ---- 244.10 -8.40 252.50 1870 ---- ---- ---- ---- 240.60 -8.40 249.00 1875 ---- ---- ---- ---- 237.10 -8.40 245.50 1880 ---- ---- ---- ---- 233.70 -8.30 242.00 1885 ---- ---- ---- ---- 230.30 -8.20 238.50 1890 ---- ---- ---- ---- 226.90 -8.20 235.10 1895 ---- ---- ---- ---- 223.60 -8.10 231.70 1900 ---- ---- ---- ---- 220.30 -8.00 228.30 1905 ---- ---- ---- ---- 217.00 -8.00 225.00 1910 ---- ---- ---- ---- 213.80 -7.90 221.70 1915 ---- ---- ---- ---- 210.60 -7.80 218.40 1920 ---- ---- ---- ---- 207.40 -7.80 215.20 1925 ---- ---- ---- ---- 204.20 -7.80 212.00 1930 ---- ---- ---- ---- 201.10 -7.70 208.80 1935 ---- ---- ---- ---- 198.10 -7.60 205.70 1940 ---- ---- ---- ---- 195.00 -7.60 202.60 1945 ---- ---- ---- ---- 192.10 -7.50 199.60 1950 ---- ---- ---- ---- 189.10 -7.40 196.50 1955 ---- ---- ---- ---- 186.20 -7.40 193.60 1960 ---- ---- ---- ---- 183.30 -7.30 190.60 1965 ---- ---- ---- ---- 180.50 -7.20 187.70 1970 ---- ---- ---- ---- 177.70 -7.20 184.90 1975 ---- ---- ---- ---- 175.00 -7.10 182.10 1980 ---- ---- ---- ---- 172.20 -7.10 179.30 1985 ---- ---- ---- ---- 169.60 -7.00 176.60 1990 ---- ---- ---- ---- 166.90 -7.00 173.90 1995 ---- ---- ---- ---- 164.40 -6.80 171.20 2000 ---- ---- ---- ---- 161.80 -6.80 168.60 2005 ---- ---- ---- ---- 159.30 -6.70 166.00 2010 ---- ---- ---- ---- 156.80 -6.70 163.50 2015 ---- ---- ---- ---- 154.30 -6.60 160.90 2020 ---- ---- ---- ---- 151.90 -6.60 158.50 2025 ---- ---- ---- ---- 149.60 -6.40 156.00 2030 ---- ---- ---- ---- 147.20 -6.40 153.60 2035 ---- ---- ---- ---- 144.90 -6.40 151.30 2040 ---- ---- ---- ---- 142.60 -6.30 148.90 2045 ---- ---- ---- ---- 140.40 -6.20 146.60 2050 ---- ---- ---- ---- 138.20 -6.20 144.40 2055 ---- ---- ---- ---- 136.10 -6.10 142.20 2060 ---- ---- ---- ---- 133.90 -6.10 140.00 2065 ---- ---- ---- ---- 131.80 -6.00 137.80 2070 ---- ---- ---- ---- 129.80 -5.90 135.70 2075 ---- ---- ---- ---- 127.80 -5.80 133.60 2080 ---- ---- ---- ---- 125.80 -5.80 131.60 2085 ---- ---- ---- ---- 123.80 -5.80 129.60 2090 ---- ---- ---- ---- 121.90 -5.70 127.60 2095 ---- ---- ---- ---- 120.00 -5.60 125.60 2100 ---- ---- ---- ---- 118.20 -5.50 123.70 2105 ---- ---- ---- ---- 116.40 -5.50 121.90 2110 ---- ---- ---- ---- 114.60 -5.40 120.00 2115 ---- ---- ---- ---- 112.80 -5.40 118.20 2120 ---- ---- ---- ---- 111.10 -5.30 116.40 2125 ---- ---- ---- ---- 109.50 -5.20 114.70 2130 ---- ---- ---- ---- 107.80 -5.20 113.00 2135 ---- ---- ---- ---- 106.20 -5.10 111.30 2140 ---- ---- ---- ---- 104.60 -5.10 109.70 2145 ---- ---- ---- ---- 103.00 -5.10 108.10 2150 ---- ---- ---- ---- 101.50 -5.00 106.50 630 2155 ---- ---- ---- ---- 100.00 -4.90 104.90 2160 ---- ---- ---- ---- 98.50 -4.90 103.40 2165 ---- ---- ---- ---- 97.10 -4.80 101.90 2170 ---- ---- ---- ---- 95.70 -4.70 100.40 2175 ---- ---- ---- ---- 94.30 -4.70 99.00 2180 ---- ---- ---- ---- 92.90 -4.60 97.50 2185 ---- ---- ---- ---- 91.60 -4.50 96.10 2190 ---- ---- ---- ---- 90.20 -4.60 94.80 2195 ---- ---- ---- ---- 89.00 -4.40 93.40 2200 ---- ---- ---- ---- 87.70 -4.40 92.10 2205 ---- ---- ---- ---- 86.40 -4.40 90.80 2210 ---- ---- ---- ---- 85.20 -4.30 89.50 2215 ---- ---- ---- ---- 84.00 -4.30 88.30 2220 ---- ---- ---- ---- 82.80 -4.30 87.10 2225 ---- ---- ---- ---- 81.70 -4.20 85.90 2230 ---- ---- ---- ---- 80.50 -4.20 84.70 2235 ---- ---- ---- ---- 79.40 -4.10 83.50 2240 ---- ---- ---- ---- 78.30 -4.10 82.40 2245 ---- ---- ---- ---- 77.20 -4.00 81.20 2250 ---- ---- ---- ---- 76.20 -3.90 80.10 2255 ---- ---- ---- ---- 75.10 -4.00 79.10 2260 ---- ---- ---- ---- 74.10 -3.90 78.00 2265 ---- ---- ---- ---- 73.10 -3.80 76.90 2270 ---- ---- ---- ---- 72.10 -3.80 75.90 2275 ---- ---- ---- ---- 71.20 -3.70 74.90 2280 ---- ---- ---- ---- 70.20 -3.70 73.90 2285 ---- ---- ---- ---- 69.30 -3.60 72.90 2290 ---- ---- ---- ---- 68.40 -3.60 72.00 2295 ---- ---- ---- ---- 67.50 -3.50 71.00 2300 ---- ---- ---- ---- 66.60 -3.50 70.10 2305 ---- ---- ---- ---- 65.70 -3.50 69.20 2310 ---- ---- ---- ---- 64.80 -3.50 68.30 2315 ---- ---- ---- ---- 64.00 -3.40 67.40 2320 ---- ---- ---- ---- 63.20 -3.40 66.60 2325 ---- ---- ---- ---- 62.40 -3.30 65.70 2330 ---- ---- ---- ---- 61.60 -3.30 64.90 2335 ---- ---- ---- ---- 60.80 -3.30 64.10 2340 ---- ---- ---- ---- 60.00 -3.30 63.30 2345 ---- ---- ---- ---- 59.20 -3.30 62.50 2350 ---- ---- ---- ---- 58.50 -3.20 61.70 2355 ---- ---- ---- ---- 57.80 -3.10 60.90 2360 ---- ---- ---- ---- 57.00 -3.20 60.20 2365 ---- ---- ---- ---- 56.30 -3.10 59.40 2370 ---- ---- ---- ---- 55.60 -3.10 58.70 2375 ---- ---- ---- ---- 55.00 -3.00 58.00 2380 ---- ---- ---- ---- 54.30 -3.00 57.30 2385 ---- ---- ---- ---- 53.60 -3.00 56.60 2390 ---- ---- ---- ---- 53.00 -2.90 55.90 2395 ---- ---- ---- ---- 52.30 -2.90 55.20 2400 ---- ---- ---- ---- 51.70 -2.80 54.50 2410 ---- ---- ---- ---- 50.50 -2.70 53.20 2420 ---- ---- ---- ---- 49.30 -2.70 52.00 2425 ---- ---- ---- ---- 48.70 -2.70 51.40 2430 ---- ---- ---- ---- 48.10 -2.70 50.80 2440 ---- ---- ---- ---- 47.00 -2.60 49.60 2450 ---- ---- ---- ---- 45.90 -2.60 48.50 2460 ---- ---- ---- ---- 44.90 -2.50 47.40 2470 ---- ---- ---- ---- 43.80 -2.50 46.30 2475 ---- ---- ---- ---- 43.40 -2.40 45.80 2480 ---- ---- ---- ---- 42.90 -2.40 45.30 2490 ---- ---- ---- ---- 41.90 -2.40 44.30 2500 ---- ---- ---- ---- 41.00 -2.30 43.30 2525 ---- ---- ---- ---- 38.80 -2.20 41.00 2550 ---- ---- ---- ---- 36.80 -2.10 38.90 2575 ---- ---- ---- ---- 34.90 -2.00 36.90 2600 ---- ---- ---- ---- 33.20 -1.90 35.10 2625 ---- ---- ---- ---- 31.60 -1.80 33.40 2650 ---- ---- ---- ---- 30.10 -1.70 31.80 2675 ---- ---- ---- ---- 28.70 -1.70 30.40 2700 ---- ---- ---- ---- 27.40 -1.60 29.00 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1114.40 -11.30 1125.70 975 ---- ---- ---- ---- 1089.40 -11.30 1100.70 1000 ---- ---- ---- ---- 1064.40 -11.30 1075.70 1025 ---- ---- ---- ---- 1039.40 -11.30 1050.70 1050 ---- ---- ---- ---- 1014.40 -11.30 1025.70 1075 ---- ---- ---- ---- 989.40 -11.30 1000.70 1100 ---- ---- ---- ---- 964.40 -11.30 975.70 1125 ---- ---- ---- ---- 939.40 -11.30 950.70 1130 ---- ---- ---- ---- 934.40 -11.30 945.70 1140 ---- ---- ---- ---- 924.40 -11.30 935.70 1150 ---- ---- ---- ---- 914.40 -11.30 925.70 1160 ---- ---- ---- ---- 904.40 -11.30 915.70 1170 ---- ---- ---- ---- 894.40 -11.30 905.70 1175 ---- ---- ---- ---- 889.40 -11.30 900.70 1180 ---- ---- ---- ---- 884.40 -11.30 895.70 1190 ---- ---- ---- ---- 874.40 -11.30 885.70 1200 ---- ---- ---- ---- 864.40 -11.30 875.70 1210 ---- ---- ---- ---- 854.40 -11.30 865.70 1220 ---- ---- ---- ---- 844.40 -11.30 855.70 1225 ---- ---- ---- ---- 839.40 -11.30 850.70 1230 ---- ---- ---- ---- 834.40 -11.30 845.70 1235 ---- ---- ---- ---- 829.40 -11.30 840.70 1240 ---- ---- ---- ---- 824.40 -11.30 835.70 1245 ---- ---- ---- ---- 819.40 -11.30 830.70 1250 ---- ---- ---- ---- 814.40 -11.30 825.70 1255 ---- ---- ---- ---- 809.40 -11.30 820.70 1260 ---- ---- ---- ---- 804.40 -11.30 815.70 1265 ---- ---- ---- ---- 799.40 -11.30 810.70 1270 ---- ---- ---- ---- 794.40 -11.30 805.70 1275 ---- ---- ---- ---- 789.40 -11.30 800.70 1280 ---- ---- ---- ---- 784.40 -11.30 795.70 1285 ---- ---- ---- ---- 779.40 -11.30 790.70 1290 ---- ---- ---- ---- 774.40 -11.30 785.70 1295 ---- ---- ---- ---- 769.40 -11.30 780.70 1300 ---- ---- ---- ---- 764.40 -11.30 775.70 1305 ---- ---- ---- ---- 759.40 -11.30 770.70 1310 ---- ---- ---- ---- 754.40 -11.30 765.70 1315 ---- ---- ---- ---- 749.40 -11.30 760.70 1320 ---- ---- ---- ---- 744.40 -11.30 755.70 1325 ---- ---- ---- ---- 739.40 -11.30 750.70 1330 ---- ---- ---- ---- 734.40 -11.30 745.70 1335 ---- ---- ---- ---- 729.40 -11.30 740.70 1340 ---- ---- ---- ---- 724.40 -11.30 735.70 1345 ---- ---- ---- ---- 719.40 -11.30 730.70 1350 ---- ---- ---- ---- 714.40 -11.30 725.70 1355 ---- ---- ---- ---- 709.40 -11.30 720.70 1360 ---- ---- ---- ---- 704.40 -11.30 715.70 1365 ---- ---- ---- ---- 699.40 -11.30 710.70 1370 ---- ---- ---- ---- 694.40 -11.30 705.70 1375 ---- ---- ---- ---- 689.40 -11.30 700.70 1380 ---- ---- ---- ---- 684.40 -11.30 695.70 1385 ---- ---- ---- ---- 679.40 -11.30 690.70 1390 ---- ---- ---- ---- 674.40 -11.30 685.70 1395 ---- ---- ---- ---- 669.40 -11.30 680.70 1400 ---- ---- ---- ---- 664.40 -11.30 675.70 1405 ---- ---- ---- ---- 659.40 -11.30 670.70 1410 ---- ---- ---- ---- 654.40 -11.30 665.70 1415 ---- ---- ---- ---- 649.40 -11.30 660.70 1420 ---- ---- ---- ---- 644.40 -11.30 655.70 1425 ---- ---- ---- ---- 639.40 -11.30 650.70 1430 ---- ---- ---- ---- 634.40 -11.30 645.70 1435 ---- ---- ---- ---- 629.40 -11.30 640.70 1440 ---- ---- ---- ---- 624.40 -11.30 635.70 1445 ---- ---- ---- ---- 619.40 -11.30 630.70 1450 ---- ---- ---- ---- 614.40 -11.30 625.70 1455 ---- ---- ---- ---- 609.40 -11.30 620.70 1460 ---- ---- ---- ---- 604.40 -11.30 615.70 1465 ---- ---- ---- ---- 599.40 -11.30 610.70 1470 ---- ---- ---- ---- 594.40 -11.30 605.70 1475 ---- ---- ---- ---- 589.40 -11.30 600.70 1480 ---- ---- ---- ---- 584.40 -11.30 595.70 1485 ---- ---- ---- ---- 579.40 -11.30 590.70 1490 ---- ---- ---- ---- 574.40 -11.30 585.70 1495 ---- ---- ---- ---- 569.40 -11.30 580.70 1500 ---- ---- ---- ---- 564.40 -11.30 575.70 1505 ---- ---- ---- ---- 559.40 -11.30 570.70 1510 ---- ---- ---- ---- 554.50 -11.20 565.70 1515 ---- ---- ---- ---- 549.50 -11.20 560.70 1520 ---- ---- ---- ---- 544.60 -11.20 555.80 1525 ---- ---- ---- ---- 539.70 -11.10 550.80 1530 ---- ---- ---- ---- 534.80 -11.10 545.90 1535 ---- ---- ---- ---- 529.90 -11.10 541.00 1540 ---- ---- ---- ---- 525.00 -11.10 536.10 1545 ---- ---- ---- ---- 520.20 -11.00 531.20 1550 ---- ---- ---- ---- 515.30 -11.00 526.30 1555 ---- ---- ---- ---- 510.50 -11.00 521.50 1560 ---- ---- ---- ---- 505.70 -10.90 516.60 1565 ---- ---- ---- ---- 500.90 -10.90 511.80 1570 ---- ---- ---- ---- 496.10 -10.90 507.00 1575 ---- ---- ---- ---- 491.40 -10.80 502.20 1580 ---- ---- ---- ---- 486.60 -10.80 497.40 1585 ---- ---- ---- ---- 481.90 -10.70 492.60 1590 ---- ---- ---- ---- 477.20 -10.70 487.90 1595 ---- ---- ---- ---- 472.40 -10.70 483.10 1600 ---- ---- ---- ---- 467.80 -10.60 478.40 1605 ---- ---- ---- ---- 463.10 -10.60 473.70 1610 ---- ---- ---- ---- 458.40 -10.60 469.00 1615 ---- ---- ---- ---- 453.80 -10.50 464.30 1620 ---- ---- ---- ---- 449.10 -10.60 459.70 1625 ---- ---- ---- ---- 444.50 -10.50 455.00 1630 ---- ---- ---- ---- 439.90 -10.50 450.40 1635 ---- ---- ---- ---- 435.30 -10.50 445.80 1640 ---- ---- ---- ---- 430.80 -10.30 441.10 1645 ---- ---- ---- ---- 426.20 -10.40 436.60 1650 ---- ---- ---- ---- 421.70 -10.30 432.00 1655 ---- ---- ---- ---- 417.20 -10.20 427.40 1660 ---- ---- ---- ---- 412.60 -10.30 422.90 1665 ---- ---- ---- ---- 408.20 -10.20 418.40 1670 ---- ---- ---- ---- 403.70 -10.20 413.90 1675 ---- ---- ---- ---- 399.20 -10.20 409.40 1680 ---- ---- ---- ---- 394.80 -10.10 404.90 1685 ---- ---- ---- ---- 390.40 -10.00 400.40 1690 ---- ---- ---- ---- 386.00 -10.00 396.00 1695 ---- ---- ---- ---- 381.60 -10.00 391.60 1700 ---- ---- ---- ---- 377.20 -10.00 387.20 1705 ---- ---- ---- ---- 372.90 -9.90 382.80 1710 ---- ---- ---- ---- 368.50 -9.90 378.40 1715 ---- ---- ---- ---- 364.20 -9.90 374.10 1720 ---- ---- ---- ---- 359.90 -9.80 369.70 1725 ---- ---- ---- ---- 355.70 -9.70 365.40 1730 ---- ---- ---- ---- 351.40 -9.70 361.10 1735 ---- ---- ---- ---- 347.20 -9.70 356.90 1740 ---- ---- ---- ---- 343.00 -9.60 352.60 1745 ---- ---- ---- ---- 338.80 -9.60 348.40 1750 ---- ---- ---- ---- 334.60 -9.60 344.20 1755 ---- ---- ---- ---- 330.50 -9.50 340.00 1760 ---- ---- ---- ---- 326.40 -9.40 335.80 1765 ---- ---- ---- ---- 322.30 -9.40 331.70 1770 ---- ---- ---- ---- 318.20 -9.40 327.60 1775 ---- ---- ---- ---- 314.20 -9.30 323.50 1780 ---- ---- ---- ---- 310.20 -9.30 319.50 1785 ---- ---- ---- ---- 306.20 -9.20 315.40 1790 ---- ---- ---- ---- 302.30 -9.10 311.40 1795 ---- ---- ---- ---- 298.30 -9.20 307.50 1800 ---- ---- ---- ---- 294.50 -9.00 303.50 1805 ---- ---- ---- ---- 290.60 -9.00 299.60 1810 ---- ---- ---- ---- 286.80 -8.90 295.70 1815 ---- ---- ---- ---- 283.00 -8.90 291.90 1820 ---- ---- ---- ---- 279.20 -8.90 288.10 1825 ---- ---- ---- ---- 275.40 -8.90 284.30 1830 ---- ---- ---- ---- 271.70 -8.80 280.50 1835 ---- ---- ---- ---- 268.10 -8.70 276.80 1840 ---- ---- ---- ---- 264.40 -8.70 273.10 1845 ---- ---- ---- ---- 260.80 -8.60 269.40 1850 ---- ---- ---- ---- 257.20 -8.60 265.80 1855 ---- ---- ---- ---- 253.70 -8.40 262.10 1860 ---- ---- ---- ---- 250.10 -8.50 258.60 1865 ---- ---- ---- ---- 246.60 -8.40 255.00 1870 ---- ---- ---- ---- 243.20 -8.30 251.50 1875 ---- ---- ---- ---- 239.70 -8.30 248.00 1880 ---- ---- ---- ---- 236.30 -8.30 244.60 1885 ---- ---- ---- ---- 233.00 -8.10 241.10 1890 ---- ---- ---- ---- 229.60 -8.10 237.70 1895 ---- ---- ---- ---- 226.30 -8.10 234.40 1900 ---- ---- ---- ---- 223.10 -8.00 231.10 1905 ---- ---- ---- ---- 219.80 -8.00 227.80 1910 ---- ---- ---- ---- 216.60 -7.90 224.50 1915 ---- ---- ---- ---- 213.40 -7.80 221.20 1920 ---- ---- ---- ---- 210.30 -7.70 218.00 1925 ---- ---- ---- ---- 207.20 -7.70 214.90 1930 ---- ---- ---- ---- 204.10 -7.60 211.70 1935 ---- ---- ---- ---- 201.10 -7.50 208.60 1940 ---- ---- ---- ---- 198.10 -7.50 205.60 1945 ---- ---- ---- ---- 195.10 -7.40 202.50 1950 ---- ---- ---- ---- 192.20 -7.40 199.60 1955 ---- ---- ---- ---- 189.30 -7.30 196.60 1960 ---- ---- ---- ---- 186.40 -7.30 193.70 1965 ---- ---- ---- ---- 183.60 -7.20 190.80 1970 ---- ---- ---- ---- 180.90 -7.10 188.00 1975 ---- ---- ---- ---- 178.10 -7.10 185.20 1980 ---- ---- ---- ---- 175.50 -7.00 182.50 1985 ---- ---- ---- ---- 172.80 -7.00 179.80 1990 ---- ---- ---- ---- 170.20 -6.90 177.10 1995 ---- ---- ---- ---- 167.60 -6.90 174.50 2000 ---- ---- ---- ---- 165.10 -6.80 171.90 258 2005 ---- ---- ---- ---- 162.60 -6.70 169.30 2010 ---- ---- ---- ---- 160.10 -6.70 166.80 2015 ---- ---- ---- ---- 157.70 -6.60 164.30 2020 ---- ---- ---- ---- 155.30 -6.50 161.80 1 2025 ---- ---- ---- ---- 153.00 -6.40 159.40 2030 ---- ---- ---- ---- 150.60 -6.40 157.00 2035 ---- ---- ---- ---- 148.30 -6.40 154.70 2040 ---- ---- ---- ---- 146.10 -6.30 152.40 2045 ---- ---- ---- ---- 143.90 -6.20 150.10 2050 ---- ---- ---- ---- 141.70 -6.10 147.80 2055 ---- ---- ---- ---- 139.60 -6.00 145.60 2060 ---- ---- ---- ---- 137.40 -6.10 143.50 2065 ---- ---- ---- ---- 135.40 -5.90 141.30 2070 ---- ---- ---- ---- 133.30 -5.90 139.20 2075 ---- ---- ---- ---- 131.30 -5.90 137.20 2080 ---- ---- ---- ---- 129.30 -5.80 135.10 2085 ---- ---- ---- ---- 127.40 -5.70 133.10 2090 ---- ---- ---- ---- 125.50 -5.70 131.20 2095 ---- ---- ---- ---- 123.60 -5.60 129.20 2100 ---- ---- ---- ---- 121.80 -5.50 127.30 350 2105 ---- ---- ---- ---- 120.00 -5.50 125.50 2110 ---- ---- ---- ---- 118.20 -5.40 123.60 2115 ---- ---- ---- ---- 116.50 -5.30 121.80 2120 ---- ---- ---- ---- 114.80 -5.30 120.10 2125 ---- ---- ---- ---- 113.10 -5.20 118.30 2130 ---- ---- ---- ---- 111.40 -5.20 116.60 2135 ---- ---- ---- ---- 109.80 -5.20 115.00 2140 ---- ---- ---- ---- 108.20 -5.10 113.30 2145 ---- ---- ---- ---- 106.70 -5.00 111.70 2150 ---- ---- ---- ---- 105.20 -4.90 110.10 600 2155 ---- ---- ---- ---- 103.70 -4.90 108.60 2160 ---- ---- ---- ---- 102.20 -4.90 107.10 2165 ---- ---- ---- ---- 100.70 -4.90 105.60 2170 ---- ---- ---- ---- 99.30 -4.80 104.10 2175 ---- ---- ---- ---- 97.90 -4.80 102.70 2180 ---- ---- ---- ---- 96.60 -4.60 101.20 2185 ---- ---- ---- ---- 95.20 -4.70 99.90 2190 ---- ---- ---- ---- 93.90 -4.60 98.50 2195 ---- ---- ---- ---- 92.60 -4.50 97.10 2200 ---- ---- ---- ---- 91.40 -4.40 95.80 2205 ---- ---- ---- ---- 90.10 -4.40 94.50 2210 ---- ---- ---- ---- 88.90 -4.40 93.30 2215 ---- ---- ---- ---- 87.70 -4.30 92.00 2220 ---- ---- ---- ---- 86.50 -4.30 90.80 2225 ---- ---- ---- ---- 85.30 -4.30 89.60 2230 ---- ---- ---- ---- 84.20 -4.20 88.40 2235 ---- ---- ---- ---- 83.10 -4.10 87.20 2240 ---- ---- ---- ---- 82.00 -4.10 86.10 2245 ---- ---- ---- ---- 80.90 -4.00 84.90 2250 ---- ---- ---- ---- 79.80 -4.00 83.80 2255 ---- ---- ---- ---- 78.80 -3.90 82.70 2260 ---- ---- ---- ---- 77.70 -4.00 81.70 2265 ---- ---- ---- ---- 76.70 -3.90 80.60 2270 ---- ---- ---- ---- 75.70 -3.90 79.60 2275 ---- ---- ---- ---- 74.80 -3.80 78.60 2280 ---- ---- ---- ---- 73.80 -3.80 77.60 2285 ---- ---- ---- ---- 72.90 -3.70 76.60 2290 ---- ---- ---- ---- 72.00 -3.60 75.60 2295 ---- ---- ---- ---- 71.00 -3.70 74.70 2300 ---- ---- ---- ---- 70.20 -3.60 73.80 1 2305 ---- ---- ---- ---- 69.30 -3.50 72.80 2310 ---- ---- ---- ---- 68.40 -3.50 71.90 2315 ---- ---- ---- ---- 67.60 -3.50 71.10 2320 ---- ---- ---- ---- 66.70 -3.50 70.20 2325 ---- ---- ---- ---- 65.90 -3.40 69.30 2330 ---- ---- ---- ---- 65.10 -3.40 68.50 2335 ---- ---- ---- ---- 64.30 -3.40 67.70 2340 ---- ---- ---- ---- 63.50 -3.40 66.90 2345 ---- ---- ---- ---- 62.80 -3.30 66.10 2350 ---- ---- ---- ---- 62.00 -3.30 65.30 2355 ---- ---- ---- ---- 61.30 -3.20 64.50 2360 ---- ---- ---- ---- 60.50 -3.20 63.70 2365 ---- ---- ---- ---- 59.80 -3.20 63.00 2370 ---- ---- ---- ---- 59.10 -3.10 62.20 2375 ---- ---- ---- ---- 58.40 -3.10 61.50 2380 ---- ---- ---- ---- 57.70 -3.10 60.80 2385 ---- ---- ---- ---- 57.10 -3.00 60.10 2390 ---- ---- ---- ---- 56.40 -3.00 59.40 2395 ---- ---- ---- ---- 55.70 -3.00 58.70 2400 ---- ---- ---- ---- 55.10 -2.90 58.00 82 2410 ---- ---- ---- ---- 53.80 -2.90 56.70 2420 ---- ---- ---- ---- 52.60 -2.80 55.40 2425 ---- ---- ---- ---- 52.00 -2.80 54.80 2430 ---- ---- ---- ---- 51.40 -2.80 54.20 2440 ---- ---- ---- ---- 50.20 -2.70 52.90 2450 ---- ---- ---- ---- 49.10 -2.70 51.80 2460 ---- ---- ---- ---- 48.00 -2.60 50.60 2470 ---- ---- ---- ---- 46.90 -2.60 49.50 2475 ---- ---- ---- ---- 46.40 -2.50 48.90 2480 ---- ---- ---- ---- 45.90 -2.50 48.40 2490 ---- ---- ---- ---- 44.90 -2.40 47.30 2500 ---- ---- ---- ---- 43.90 -2.40 46.30 3260 2525 ---- ---- ---- ---- 41.60 -2.30 43.90 2550 ---- ---- ---- ---- 39.40 -2.20 41.60 2575 ---- ---- ---- ---- 37.30 -2.10 39.40 2600 ---- ---- ---- ---- 35.40 -2.00 37.40 2625 ---- ---- ---- ---- 33.60 -1.90 35.50 2650 ---- ---- ---- ---- 32.00 -1.80 33.80 150 2675 ---- ---- ---- ---- 30.40 -1.70 32.10 2700 ---- ---- ---- ---- 28.90 -1.70 30.60 750 3000 ---- ---- ---- ---- 17.00 -1.00 18.00 2855 3450 ---- ---- ---- ---- 9.90 -.50 10.40 3475 ---- ---- ---- ---- 9.60 -.60 10.20 3500 ---- ---- ---- ---- 9.40 -.60 10.00 4 4000 ---- ---- ---- ---- 6.90 -.30 7.20 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 483.10 -11.00 494.10 1625 ---- ---- ---- ---- 459.60 -10.70 470.30 1650 ---- ---- ---- ---- 436.60 -10.50 447.10 1675 ---- ---- ---- ---- 414.20 -10.30 424.50 1700 ---- ---- ---- ---- 392.50 -10.00 402.50 1725 ---- ---- ---- ---- 371.30 -9.80 381.10 1750 ---- ---- ---- ---- 350.70 -9.60 360.30 1775 ---- ---- ---- ---- 330.70 -9.40 340.10 1780 ---- ---- ---- ---- 326.80 -9.30 336.10 1790 ---- ---- ---- ---- 319.00 -9.30 328.30 1800 ---- ---- ---- ---- 311.40 -9.10 320.50 1810 ---- ---- ---- ---- 303.80 -9.00 312.80 1820 ---- ---- ---- ---- 296.30 -9.00 305.30 1825 ---- ---- ---- ---- 292.60 -8.90 301.50 1830 ---- ---- ---- ---- 289.00 -8.80 297.80 1840 ---- ---- ---- ---- 281.70 -8.70 290.40 1850 ---- ---- ---- ---- 274.50 -8.70 283.20 1860 ---- ---- ---- ---- 267.50 -8.50 276.00 1870 ---- ---- ---- ---- 260.50 -8.40 268.90 1875 ---- ---- ---- ---- 257.10 -8.30 265.40 1880 ---- ---- ---- ---- 253.70 -8.30 262.00 1885 ---- ---- ---- ---- 250.30 -8.20 258.50 1890 ---- ---- ---- ---- 246.90 -8.20 255.10 1895 ---- ---- ---- ---- 243.60 -8.10 251.70 1900 ---- ---- ---- ---- 240.30 -8.10 248.40 1905 ---- ---- ---- ---- 237.00 -8.10 245.10 1910 ---- ---- ---- ---- 233.80 -7.90 241.70 1915 ---- ---- ---- ---- 230.50 -8.00 238.50 1920 ---- ---- ---- ---- 227.30 -7.90 235.20 1925 ---- ---- ---- ---- 224.20 -7.80 232.00 1930 ---- ---- ---- ---- 221.00 -7.80 228.80 1935 ---- ---- ---- ---- 217.90 -7.70 225.60 1940 ---- ---- ---- ---- 214.80 -7.70 222.50 1945 ---- ---- ---- ---- 211.80 -7.60 219.40 1950 ---- ---- ---- ---- 208.80 -7.50 216.30 1955 ---- ---- ---- ---- 205.80 -7.40 213.20 1960 ---- ---- ---- ---- 202.80 -7.40 210.20 1965 ---- ---- ---- ---- 199.90 -7.40 207.30 1970 ---- ---- ---- ---- 197.00 -7.30 204.30 1975 ---- ---- ---- ---- 194.20 -7.30 201.50 1980 ---- ---- ---- ---- 191.40 -7.20 198.60 1985 ---- ---- ---- ---- 188.70 -7.10 195.80 1990 ---- ---- ---- ---- 186.00 -7.00 193.00 1995 ---- ---- ---- ---- 183.30 -7.00 190.30 2000 ---- ---- ---- ---- 180.60 -7.00 187.60 2005 ---- ---- ---- ---- 178.10 -6.80 184.90 2010 ---- ---- ---- ---- 175.50 -6.80 182.30 2015 ---- ---- ---- ---- 173.00 -6.70 179.70 2020 ---- ---- ---- ---- 170.50 -6.70 177.20 2025 ---- ---- ---- ---- 168.00 -6.70 174.70 2030 ---- ---- ---- ---- 165.60 -6.60 172.20 2035 ---- ---- ---- ---- 163.20 -6.60 169.80 2040 ---- ---- ---- ---- 160.90 -6.40 167.30 2045 ---- ---- ---- ---- 158.60 -6.40 165.00 2050 ---- ---- ---- ---- 156.30 -6.30 162.60 2055 ---- ---- ---- ---- 154.00 -6.30 160.30 2060 ---- ---- ---- ---- 151.80 -6.20 158.00 2065 ---- ---- ---- ---- 149.60 -6.20 155.80 2070 ---- ---- ---- ---- 147.50 -6.10 153.60 2075 ---- ---- ---- ---- 145.40 -6.00 151.40 2080 ---- ---- ---- ---- 143.30 -6.00 149.30 2085 ---- ---- ---- ---- 141.20 -6.00 147.20 2090 ---- ---- ---- ---- 139.20 -5.90 145.10 2095 ---- ---- ---- ---- 137.20 -5.90 143.10 2100 ---- ---- ---- ---- 135.30 -5.80 141.10 2105 ---- ---- ---- ---- 133.40 -5.70 139.10 2110 ---- ---- ---- ---- 131.50 -5.60 137.10 2115 ---- ---- ---- ---- 129.60 -5.60 135.20 2120 ---- ---- ---- ---- 127.80 -5.60 133.40 2125 ---- ---- ---- ---- 126.00 -5.50 131.50 2130 ---- ---- ---- ---- 124.30 -5.40 129.70 2135 ---- ---- ---- ---- 122.60 -5.30 127.90 2140 ---- ---- ---- ---- 120.90 -5.30 126.20 2145 ---- ---- ---- ---- 119.20 -5.30 124.50 2150 ---- ---- ---- ---- 117.60 -5.20 122.80 2155 ---- ---- ---- ---- 116.00 -5.20 121.20 2160 ---- ---- ---- ---- 114.40 -5.10 119.50 2165 ---- ---- ---- ---- 112.90 -5.00 117.90 2170 ---- ---- ---- ---- 111.40 -5.00 116.40 2175 ---- ---- ---- ---- 109.90 -4.90 114.80 2180 ---- ---- ---- ---- 108.40 -4.90 113.30 2185 ---- ---- ---- ---- 107.00 -4.80 111.80 2190 ---- ---- ---- ---- 105.60 -4.80 110.40 2195 ---- ---- ---- ---- 104.20 -4.70 108.90 2200 ---- ---- ---- ---- 102.80 -4.70 107.50 2205 ---- ---- ---- ---- 101.50 -4.70 106.20 2210 ---- ---- ---- ---- 100.20 -4.60 104.80 2215 ---- ---- ---- ---- 98.90 -4.60 103.50 2220 ---- ---- ---- ---- 97.60 -4.50 102.10 2225 ---- ---- ---- ---- 96.40 -4.50 100.90 2230 ---- ---- ---- ---- 95.10 -4.50 99.60 2235 ---- ---- ---- ---- 93.90 -4.40 98.30 2240 ---- ---- ---- ---- 92.80 -4.30 97.10 2245 ---- ---- ---- ---- 91.60 -4.30 95.90 2250 ---- ---- ---- ---- 90.50 -4.20 94.70 2255 ---- ---- ---- ---- 89.30 -4.20 93.50 2260 ---- ---- ---- ---- 88.20 -4.20 92.40 2265 ---- ---- ---- ---- 87.10 -4.20 91.30 2270 ---- ---- ---- ---- 86.10 -4.10 90.20 2275 ---- ---- ---- ---- 85.00 -4.10 89.10 2280 ---- ---- ---- ---- 84.00 -4.00 88.00 2285 ---- ---- ---- ---- 83.00 -3.90 86.90 2290 ---- ---- ---- ---- 82.00 -3.90 85.90 2295 ---- ---- ---- ---- 81.00 -3.90 84.90 2300 ---- ---- ---- ---- 80.00 -3.90 83.90 2305 ---- ---- ---- ---- 79.10 -3.80 82.90 2310 ---- ---- ---- ---- 78.10 -3.80 81.90 2315 ---- ---- ---- ---- 77.20 -3.80 81.00 2320 ---- ---- ---- ---- 76.30 -3.70 80.00 2325 ---- ---- ---- ---- 75.40 -3.70 79.10 2330 ---- ---- ---- ---- 74.60 -3.60 78.20 2335 ---- ---- ---- ---- 73.70 -3.60 77.30 2340 ---- ---- ---- ---- 72.90 -3.50 76.40 2345 ---- ---- ---- ---- 72.00 -3.60 75.60 2350 ---- ---- ---- ---- 71.20 -3.50 74.70 2355 ---- ---- ---- ---- 70.40 -3.50 73.90 2360 ---- ---- ---- ---- 69.60 -3.40 73.00 2365 ---- ---- ---- ---- 68.80 -3.40 72.20 2370 ---- ---- ---- ---- 68.10 -3.30 71.40 2375 ---- ---- ---- ---- 67.30 -3.30 70.60 2380 ---- ---- ---- ---- 66.60 -3.20 69.80 2385 ---- ---- ---- ---- 65.80 -3.30 69.10 2390 ---- ---- ---- ---- 65.10 -3.20 68.30 2395 ---- ---- ---- ---- 64.40 -3.20 67.60 2400 ---- ---- ---- ---- 63.70 -3.20 66.90 2405 ---- ---- ---- ---- 63.00 -3.10 66.10 2410 ---- ---- ---- ---- 62.30 -3.10 65.40 2420 ---- ---- ---- ---- 61.00 -3.00 64.00 2425 ---- ---- ---- ---- 60.40 -3.00 63.40 2430 ---- ---- ---- ---- 59.70 -3.00 62.70 2440 ---- ---- ---- ---- 58.50 -2.90 61.40 2450 ---- ---- ---- ---- 57.30 -2.80 60.10 2460 ---- ---- ---- ---- 56.10 -2.80 58.90 2470 ---- ---- ---- ---- 54.90 -2.80 57.70 2475 ---- ---- ---- ---- 54.40 -2.70 57.10 2480 ---- ---- ---- ---- 53.80 -2.80 56.60 2490 ---- ---- ---- ---- 52.80 -2.60 55.40 2500 ---- ---- ---- ---- 51.70 -2.60 54.30 2510 ---- ---- ---- ---- 50.70 -2.60 53.30 2525 ---- ---- ---- ---- 49.20 -2.50 51.70 2550 ---- ---- ---- ---- 46.90 -2.40 49.30 2575 ---- ---- ---- ---- 44.80 -2.30 47.10 2600 ---- ---- ---- ---- 42.80 -2.20 45.00 2625 ---- ---- ---- ---- 40.90 -2.20 43.10 2650 ---- ---- ---- ---- 39.20 -2.00 41.20 2675 ---- ---- ---- ---- 37.60 -2.00 39.60 2700 ---- ---- ---- ---- 36.10 -1.90 38.00 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 483.60 -10.90 494.50 1625 ---- ---- ---- ---- 460.30 -10.60 470.90 1650 ---- ---- ---- ---- 437.60 -10.40 448.00 1675 ---- ---- ---- ---- 415.40 -10.20 425.60 1700 ---- ---- ---- ---- 393.90 -10.00 403.90 1725 ---- ---- ---- ---- 372.90 -9.80 382.70 1750 ---- ---- ---- ---- 352.60 -9.50 362.10 1775 ---- ---- ---- ---- 332.80 -9.30 342.10 1780 ---- ---- ---- ---- 328.90 -9.30 338.20 1790 ---- ---- ---- ---- 321.30 -9.10 330.40 1800 ---- ---- ---- ---- 313.70 -9.00 322.70 1810 ---- ---- ---- ---- 306.20 -9.00 315.20 1820 ---- ---- ---- ---- 298.80 -8.90 307.70 1825 ---- ---- ---- ---- 295.20 -8.80 304.00 1830 ---- ---- ---- ---- 291.50 -8.80 300.30 1840 ---- ---- ---- ---- 284.30 -8.70 293.00 1850 ---- ---- ---- ---- 277.30 -8.50 285.80 1860 ---- ---- ---- ---- 270.30 -8.40 278.70 1870 ---- ---- ---- ---- 263.40 -8.40 271.80 1880 ---- ---- ---- ---- 256.60 -8.30 264.90 1885 ---- ---- ---- ---- 253.30 -8.20 261.50 1890 ---- ---- ---- ---- 250.00 -8.10 258.10 1895 ---- ---- ---- ---- 246.70 -8.00 254.70 1900 ---- ---- ---- ---- 243.40 -8.00 251.40 1905 ---- ---- ---- ---- 240.10 -8.00 248.10 1910 ---- ---- ---- ---- 236.90 -7.90 244.80 1915 ---- ---- ---- ---- 233.70 -7.90 241.60 1920 ---- ---- ---- ---- 230.60 -7.80 238.40 1925 ---- ---- ---- ---- 227.40 -7.80 235.20 1930 ---- ---- ---- ---- 224.30 -7.70 232.00 1935 ---- ---- ---- ---- 221.20 -7.70 228.90 1940 ---- ---- ---- ---- 218.20 -7.60 225.80 1945 ---- ---- ---- ---- 215.10 -7.60 222.70 1950 ---- ---- ---- ---- 212.20 -7.40 219.60 1955 ---- ---- ---- ---- 209.20 -7.40 216.60 1960 ---- ---- ---- ---- 206.30 -7.40 213.70 1965 ---- ---- ---- ---- 203.40 -7.30 210.70 1970 ---- ---- ---- ---- 200.60 -7.20 207.80 1975 ---- ---- ---- ---- 197.70 -7.20 204.90 1980 ---- ---- ---- ---- 195.00 -7.10 202.10 1985 ---- ---- ---- ---- 192.30 -7.00 199.30 1990 ---- ---- ---- ---- 189.60 -7.00 196.60 1995 ---- ---- ---- ---- 186.90 -7.00 193.90 2000 ---- ---- ---- ---- 184.30 -6.90 191.20 2005 ---- ---- ---- ---- 181.70 -6.90 188.60 2010 ---- ---- ---- ---- 179.20 -6.80 186.00 2015 ---- ---- ---- ---- 176.70 -6.70 183.40 2020 ---- ---- ---- ---- 174.20 -6.70 180.90 2025 ---- ---- ---- ---- 171.80 -6.60 178.40 2030 ---- ---- ---- ---- 169.40 -6.60 176.00 2035 ---- ---- ---- ---- 167.00 -6.50 173.50 2040 ---- ---- ---- ---- 164.70 -6.40 171.10 2045 ---- ---- ---- ---- 162.40 -6.40 168.80 2050 ---- ---- ---- ---- 160.10 -6.40 166.50 2055 ---- ---- ---- ---- 157.90 -6.30 164.20 2060 ---- ---- ---- ---- 155.70 -6.20 161.90 2065 ---- ---- ---- ---- 153.50 -6.20 159.70 2070 ---- ---- ---- ---- 151.40 -6.10 157.50 2075 ---- ---- ---- ---- 149.30 -6.10 155.40 2080 ---- ---- ---- ---- 147.20 -6.00 153.20 2085 ---- ---- ---- ---- 145.20 -5.90 151.10 2090 ---- ---- ---- ---- 143.20 -5.90 149.10 2095 ---- ---- ---- ---- 141.20 -5.90 147.10 2100 ---- ---- ---- ---- 139.30 -5.80 145.10 2105 ---- ---- ---- ---- 137.40 -5.70 143.10 2110 ---- ---- ---- ---- 135.50 -5.70 141.20 2115 ---- ---- ---- ---- 133.70 -5.60 139.30 2120 ---- ---- ---- ---- 131.90 -5.50 137.40 2125 ---- ---- ---- ---- 130.10 -5.50 135.60 2130 ---- ---- ---- ---- 128.40 -5.40 133.80 2135 ---- ---- ---- ---- 126.60 -5.40 132.00 2140 ---- ---- ---- ---- 125.00 -5.30 130.30 2145 ---- ---- ---- ---- 123.30 -5.30 128.60 2150 ---- ---- ---- ---- 121.70 -5.20 126.90 2155 ---- ---- ---- ---- 120.10 -5.20 125.30 2160 ---- ---- ---- ---- 118.50 -5.20 123.70 2165 ---- ---- ---- ---- 117.00 -5.10 122.10 2170 ---- ---- ---- ---- 115.50 -5.00 120.50 2175 ---- ---- ---- ---- 114.00 -5.00 119.00 2180 ---- ---- ---- ---- 112.50 -5.00 117.50 2185 ---- ---- ---- ---- 111.10 -4.90 116.00 2190 ---- ---- ---- ---- 109.70 -4.90 114.60 2195 ---- ---- ---- ---- 108.30 -4.80 113.10 2200 ---- ---- ---- ---- 107.00 -4.70 111.70 2205 ---- ---- ---- ---- 105.60 -4.70 110.30 2210 ---- ---- ---- ---- 104.30 -4.70 109.00 2215 ---- ---- ---- ---- 103.00 -4.70 107.70 2220 ---- ---- ---- ---- 101.80 -4.50 106.30 2225 ---- ---- ---- ---- 100.50 -4.60 105.10 2230 ---- ---- ---- ---- 99.30 -4.50 103.80 2235 ---- ---- ---- ---- 98.10 -4.40 102.50 2240 ---- ---- ---- ---- 96.90 -4.40 101.30 2245 ---- ---- ---- ---- 95.80 -4.30 100.10 2250 ---- ---- ---- ---- 94.60 -4.30 98.90 2255 ---- ---- ---- ---- 93.50 -4.30 97.80 2260 ---- ---- ---- ---- 92.40 -4.20 96.60 2265 ---- ---- ---- ---- 91.30 -4.20 95.50 2270 ---- ---- ---- ---- 90.20 -4.20 94.40 2275 ---- ---- ---- ---- 89.20 -4.10 93.30 2280 ---- ---- ---- ---- 88.10 -4.10 92.20 2285 ---- ---- ---- ---- 87.10 -4.10 91.20 2290 ---- ---- ---- ---- 86.10 -4.00 90.10 2295 ---- ---- ---- ---- 85.10 -4.00 89.10 2300 ---- ---- ---- ---- 84.20 -3.90 88.10 2305 ---- ---- ---- ---- 83.20 -3.90 87.10 2310 ---- ---- ---- ---- 82.30 -3.80 86.10 2315 ---- ---- ---- ---- 81.40 -3.80 85.20 2320 ---- ---- ---- ---- 80.40 -3.80 84.20 2325 ---- ---- ---- ---- 79.60 -3.70 83.30 2330 ---- ---- ---- ---- 78.70 -3.70 82.40 2335 ---- ---- ---- ---- 77.80 -3.70 81.50 2340 ---- ---- ---- ---- 77.00 -3.60 80.60 2345 ---- ---- ---- ---- 76.10 -3.60 79.70 2350 ---- ---- ---- ---- 75.30 -3.60 78.90 2360 ---- ---- ---- ---- 73.70 -3.50 77.20 2370 ---- ---- ---- ---- 72.10 -3.40 75.50 2380 ---- ---- ---- ---- 70.60 -3.40 74.00 2390 ---- ---- ---- ---- 69.10 -3.30 72.40 2400 ---- ---- ---- ---- 67.70 -3.20 70.90 2410 ---- ---- ---- ---- 66.30 -3.20 69.50 2420 ---- ---- ---- ---- 65.00 -3.10 68.10 2425 ---- ---- ---- ---- 64.30 -3.10 67.40 2430 ---- ---- ---- ---- 63.70 -3.00 66.70 2440 ---- ---- ---- ---- 62.40 -3.00 65.40 2450 ---- ---- ---- ---- 61.20 -2.90 64.10 2475 ---- ---- ---- ---- 58.30 -2.80 61.10 2500 ---- ---- ---- ---- 55.50 -2.80 58.30 2525 ---- ---- ---- ---- 53.00 -2.60 55.60 2550 ---- ---- ---- ---- 50.70 -2.50 53.20 2575 ---- ---- ---- ---- 48.50 -2.40 50.90 2600 ---- ---- ---- ---- 46.40 -2.30 48.70 2625 ---- ---- ---- ---- 44.50 -2.20 46.70 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 501.80 -10.90 512.70 1625 ---- ---- ---- ---- 478.30 -10.70 489.00 1650 ---- ---- ---- ---- 455.40 -10.50 465.90 1675 ---- ---- ---- ---- 433.20 -10.20 443.40 1700 ---- ---- ---- ---- 411.40 -10.10 421.50 1725 ---- ---- ---- ---- 390.30 -9.90 400.20 1750 ---- ---- ---- ---- 369.80 -9.60 379.40 1775 ---- ---- ---- ---- 349.80 -9.40 359.20 1800 ---- ---- ---- ---- 330.50 -9.10 339.60 1810 ---- ---- ---- ---- 322.90 -9.10 332.00 1820 ---- ---- ---- ---- 315.40 -9.00 324.40 1830 ---- ---- ---- ---- 308.10 -8.80 316.90 1840 ---- ---- ---- ---- 300.80 -8.80 309.60 1850 ---- ---- ---- ---- 293.60 -8.70 302.30 1860 ---- ---- ---- ---- 286.50 -8.60 295.10 1870 ---- ---- ---- ---- 279.50 -8.50 288.00 1880 ---- ---- ---- ---- 272.60 -8.40 281.00 1890 ---- ---- ---- ---- 265.90 -8.20 274.10 1900 ---- ---- ---- ---- 259.20 -8.10 267.30 1905 ---- ---- ---- ---- 255.90 -8.10 264.00 1910 ---- ---- ---- ---- 252.60 -8.00 260.60 1915 ---- ---- ---- ---- 249.30 -8.00 257.30 1920 ---- ---- ---- ---- 246.10 -8.00 254.10 1925 ---- ---- ---- ---- 242.90 -7.90 250.80 1930 ---- ---- ---- ---- 239.70 -7.90 247.60 1935 ---- ---- ---- ---- 236.60 -7.80 244.40 1940 ---- ---- ---- ---- 233.40 -7.80 241.20 1945 ---- ---- ---- ---- 230.30 -7.70 238.00 1950 ---- ---- ---- ---- 227.30 -7.60 234.90 1955 ---- ---- ---- ---- 224.20 -7.60 231.80 1960 ---- ---- ---- ---- 221.20 -7.50 228.70 1965 ---- ---- ---- ---- 218.20 -7.50 225.70 1970 ---- ---- ---- ---- 215.30 -7.40 222.70 1975 ---- ---- ---- ---- 212.40 -7.30 219.70 1980 ---- ---- ---- ---- 209.50 -7.30 216.80 1985 ---- ---- ---- ---- 206.70 -7.20 213.90 1990 ---- ---- ---- ---- 203.90 -7.20 211.10 1995 ---- ---- ---- ---- 201.10 -7.10 208.20 2000 ---- ---- ---- ---- 198.40 -7.10 205.50 2005 ---- ---- ---- ---- 195.70 -7.00 202.70 2010 ---- ---- ---- ---- 193.00 -7.00 200.00 2015 ---- ---- ---- ---- 190.40 -7.00 197.40 2020 ---- ---- ---- ---- 187.90 -6.80 194.70 2025 ---- ---- ---- ---- 185.30 -6.80 192.10 2030 ---- ---- ---- ---- 182.80 -6.80 189.60 2035 ---- ---- ---- ---- 180.40 -6.70 187.10 2040 ---- ---- ---- ---- 177.90 -6.70 184.60 2045 ---- ---- ---- ---- 175.60 -6.50 182.10 2050 ---- ---- ---- ---- 173.20 -6.50 179.70 2055 ---- ---- ---- ---- 170.90 -6.40 177.30 2060 ---- ---- ---- ---- 168.60 -6.40 175.00 2065 ---- ---- ---- ---- 166.30 -6.40 172.70 2070 ---- ---- ---- ---- 164.10 -6.30 170.40 2075 ---- ---- ---- ---- 161.90 -6.20 168.10 2080 ---- ---- ---- ---- 159.70 -6.20 165.90 2085 ---- ---- ---- ---- 157.60 -6.10 163.70 2090 ---- ---- ---- ---- 155.40 -6.10 161.50 2095 ---- ---- ---- ---- 153.40 -6.00 159.40 2100 ---- ---- ---- ---- 151.30 -6.00 157.30 2105 ---- ---- ---- ---- 149.30 -6.00 155.30 2110 ---- ---- ---- ---- 147.40 -5.80 153.20 2115 ---- ---- ---- ---- 145.40 -5.80 151.20 2120 ---- ---- ---- ---- 143.50 -5.80 149.30 2125 ---- ---- ---- ---- 141.60 -5.70 147.30 2130 ---- ---- ---- ---- 139.80 -5.60 145.40 2135 ---- ---- ---- ---- 138.00 -5.60 143.60 2140 ---- ---- ---- ---- 136.20 -5.50 141.70 2145 ---- ---- ---- ---- 134.40 -5.50 139.90 2150 ---- ---- ---- ---- 132.70 -5.50 138.20 2155 ---- ---- ---- ---- 131.00 -5.40 136.40 2160 ---- ---- ---- ---- 129.40 -5.30 134.70 2165 ---- ---- ---- ---- 127.70 -5.30 133.00 2170 ---- ---- ---- ---- 126.10 -5.30 131.40 2175 ---- ---- ---- ---- 124.60 -5.20 129.80 2180 ---- ---- ---- ---- 123.00 -5.20 128.20 2185 ---- ---- ---- ---- 121.50 -5.10 126.60 2190 ---- ---- ---- ---- 120.00 -5.10 125.10 2195 ---- ---- ---- ---- 118.50 -5.00 123.50 2200 ---- ---- ---- ---- 117.10 -4.90 122.00 2205 ---- ---- ---- ---- 115.70 -4.90 120.60 2210 ---- ---- ---- ---- 114.30 -4.80 119.10 2215 ---- ---- ---- ---- 112.90 -4.80 117.70 2220 ---- ---- ---- ---- 111.60 -4.70 116.30 2225 ---- ---- ---- ---- 110.20 -4.80 115.00 2230 ---- ---- ---- ---- 108.90 -4.70 113.60 2235 ---- ---- ---- ---- 107.70 -4.60 112.30 2240 ---- ---- ---- ---- 106.40 -4.60 111.00 2245 ---- ---- ---- ---- 105.20 -4.50 109.70 2250 ---- ---- ---- ---- 104.00 -4.50 108.50 2255 ---- ---- ---- ---- 102.80 -4.40 107.20 2260 ---- ---- ---- ---- 101.60 -4.40 106.00 2265 ---- ---- ---- ---- 100.40 -4.40 104.80 2270 ---- ---- ---- ---- 99.30 -4.30 103.60 2275 ---- ---- ---- ---- 98.20 -4.30 102.50 2280 ---- ---- ---- ---- 97.10 -4.20 101.30 2285 ---- ---- ---- ---- 96.00 -4.20 100.20 2290 ---- ---- ---- ---- 94.90 -4.20 99.10 2295 ---- ---- ---- ---- 93.90 -4.10 98.00 2300 ---- ---- ---- ---- 92.80 -4.20 97.00 2305 ---- ---- ---- ---- 91.80 -4.10 95.90 2310 ---- ---- ---- ---- 90.80 -4.10 94.90 2315 ---- ---- ---- ---- 89.80 -4.00 93.80 2320 ---- ---- ---- ---- 88.90 -3.90 92.80 2330 ---- ---- ---- ---- 87.00 -3.90 90.90 2340 ---- ---- ---- ---- 85.10 -3.90 89.00 2350 ---- ---- ---- ---- 83.30 -3.80 87.10 2360 ---- ---- ---- ---- 81.60 -3.70 85.30 2370 ---- ---- ---- ---- 79.90 -3.60 83.50 2380 ---- ---- ---- ---- 78.30 -3.50 81.80 2390 ---- ---- ---- ---- 76.70 -3.50 80.20 2400 ---- ---- ---- ---- 75.10 -3.50 78.60 2410 ---- ---- ---- ---- 73.60 -3.40 77.00 2425 ---- ---- ---- ---- 71.40 -3.30 74.70 2450 ---- ---- ---- ---- 68.00 -3.10 71.10 2475 ---- ---- ---- ---- 64.80 -3.00 67.80 2500 ---- ---- ---- ---- 61.80 -2.90 64.70 2525 ---- ---- ---- ---- 59.00 -2.80 61.80 2550 ---- ---- ---- ---- 56.50 -2.60 59.10 2575 ---- ---- ---- ---- 54.00 -2.60 56.60 2600 ---- ---- ---- ---- 51.80 -2.40 54.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1082.20 -11.30 1093.50 1050 ---- ---- ---- ---- 1057.20 -11.30 1068.50 1075 ---- ---- ---- ---- 1032.20 -11.30 1043.50 1100 ---- ---- ---- ---- 1007.20 -11.30 1018.50 1125 ---- ---- ---- ---- 982.20 -11.30 993.50 1150 ---- ---- ---- ---- 957.20 -11.30 968.50 1175 ---- ---- ---- ---- 932.20 -11.30 943.50 1200 ---- ---- ---- ---- 907.20 -11.30 918.50 1220 ---- ---- ---- ---- 887.20 -11.30 898.50 1225 ---- ---- ---- ---- 882.20 -11.30 893.50 1230 ---- ---- ---- ---- 877.20 -11.30 888.50 1240 ---- ---- ---- ---- 867.20 -11.30 878.50 1250 ---- ---- ---- ---- 857.20 -11.30 868.50 1260 ---- ---- ---- ---- 847.20 -11.30 858.50 1270 ---- ---- ---- ---- 837.20 -11.30 848.50 1275 ---- ---- ---- ---- 832.20 -11.30 843.50 1280 ---- ---- ---- ---- 827.20 -11.30 838.50 1290 ---- ---- ---- ---- 817.20 -11.30 828.50 1300 ---- ---- ---- ---- 807.20 -11.30 818.50 1310 ---- ---- ---- ---- 797.20 -11.30 808.50 1315 ---- ---- ---- ---- 792.20 -11.30 803.50 1320 ---- ---- ---- ---- 787.20 -11.30 798.50 1325 ---- ---- ---- ---- 782.20 -11.30 793.50 1330 ---- ---- ---- ---- 777.20 -11.30 788.50 1335 ---- ---- ---- ---- 772.20 -11.30 783.50 1340 ---- ---- ---- ---- 767.20 -11.30 778.50 1345 ---- ---- ---- ---- 762.20 -11.30 773.50 1350 ---- ---- ---- ---- 757.20 -11.30 768.50 1355 ---- ---- ---- ---- 752.20 -11.30 763.50 1360 ---- ---- ---- ---- 747.20 -11.30 758.50 1365 ---- ---- ---- ---- 742.20 -11.30 753.50 1370 ---- ---- ---- ---- 737.20 -11.30 748.50 1375 ---- ---- ---- ---- 732.20 -11.30 743.50 1380 ---- ---- ---- ---- 727.20 -11.30 738.50 1385 ---- ---- ---- ---- 722.20 -11.30 733.50 1390 ---- ---- ---- ---- 717.20 -11.30 728.50 1395 ---- ---- ---- ---- 712.20 -11.30 723.50 1400 ---- ---- ---- ---- 707.20 -11.30 718.50 1405 ---- ---- ---- ---- 702.20 -11.30 713.50 1410 ---- ---- ---- ---- 697.20 -11.30 708.50 1415 ---- ---- ---- ---- 692.20 -11.30 703.50 1420 ---- ---- ---- ---- 687.20 -11.30 698.50 1425 ---- ---- ---- ---- 682.20 -11.30 693.50 1430 ---- ---- ---- ---- 677.20 -11.30 688.50 1435 ---- ---- ---- ---- 672.20 -11.30 683.50 1440 ---- ---- ---- ---- 667.20 -11.30 678.50 1445 ---- ---- ---- ---- 662.20 -11.30 673.50 1450 ---- ---- ---- ---- 657.20 -11.30 668.50 1455 ---- ---- ---- ---- 652.20 -11.30 663.50 1460 ---- ---- ---- ---- 647.30 -11.20 658.50 1465 ---- ---- ---- ---- 642.30 -11.20 653.50 1470 ---- ---- ---- ---- 637.40 -11.20 648.60 1475 ---- ---- ---- ---- 632.50 -11.10 643.60 1480 ---- ---- ---- ---- 627.60 -11.10 638.70 1485 ---- ---- ---- ---- 622.70 -11.10 633.80 1490 ---- ---- ---- ---- 617.80 -11.10 628.90 1495 ---- ---- ---- ---- 613.00 -11.00 624.00 1500 ---- ---- ---- ---- 608.10 -11.00 619.10 1505 ---- ---- ---- ---- 603.30 -11.00 614.30 1510 ---- ---- ---- ---- 598.50 -10.90 609.40 1515 ---- ---- ---- ---- 593.70 -10.90 604.60 1520 ---- ---- ---- ---- 588.90 -10.90 599.80 1525 ---- ---- ---- ---- 584.10 -10.90 595.00 1530 ---- ---- ---- ---- 579.40 -10.80 590.20 1535 ---- ---- ---- ---- 574.60 -10.80 585.40 1540 ---- ---- ---- ---- 569.90 -10.70 580.60 1545 ---- ---- ---- ---- 565.20 -10.70 575.90 1550 ---- ---- ---- ---- 560.50 -10.70 571.20 1555 ---- ---- ---- ---- 555.80 -10.60 566.40 1560 ---- ---- ---- ---- 551.10 -10.60 561.70 1565 ---- ---- ---- ---- 546.40 -10.60 557.00 1570 ---- ---- ---- ---- 541.80 -10.60 552.40 1575 ---- ---- ---- ---- 537.10 -10.60 547.70 1580 ---- ---- ---- ---- 532.50 -10.50 543.00 1585 ---- ---- ---- ---- 527.90 -10.50 538.40 1590 ---- ---- ---- ---- 523.30 -10.50 533.80 1595 ---- ---- ---- ---- 518.70 -10.50 529.20 1600 ---- ---- ---- ---- 514.20 -10.40 524.60 1605 ---- ---- ---- ---- 509.60 -10.40 520.00 1610 ---- ---- ---- ---- 505.10 -10.30 515.40 1615 ---- ---- ---- ---- 500.50 -10.40 510.90 1620 ---- ---- ---- ---- 496.00 -10.30 506.30 1625 ---- ---- ---- ---- 491.50 -10.30 501.80 1630 ---- ---- ---- ---- 487.00 -10.30 497.30 1635 ---- ---- ---- ---- 482.60 -10.20 492.80 1640 ---- ---- ---- ---- 478.10 -10.20 488.30 1645 ---- ---- ---- ---- 473.70 -10.10 483.80 1650 ---- ---- ---- ---- 469.20 -10.10 479.30 1655 ---- ---- ---- ---- 464.80 -10.10 474.90 1660 ---- ---- ---- ---- 460.40 -10.10 470.50 1665 ---- ---- ---- ---- 456.00 -10.00 466.00 1670 ---- ---- ---- ---- 451.70 -9.90 461.60 1675 ---- ---- ---- ---- 447.30 -9.90 457.20 1680 ---- ---- ---- ---- 443.00 -9.90 452.90 1685 ---- ---- ---- ---- 438.70 -9.80 448.50 1690 ---- ---- ---- ---- 434.30 -9.90 444.20 1695 ---- ---- ---- ---- 430.10 -9.70 439.80 1700 ---- ---- ---- ---- 425.80 -9.70 435.50 1705 ---- ---- ---- ---- 421.50 -9.70 431.20 1710 ---- ---- ---- ---- 417.30 -9.60 426.90 1715 ---- ---- ---- ---- 413.00 -9.70 422.70 1720 ---- ---- ---- ---- 408.80 -9.60 418.40 1725 ---- ---- ---- ---- 404.60 -9.60 414.20 1730 ---- ---- ---- ---- 400.40 -9.60 410.00 1735 ---- ---- ---- ---- 396.30 -9.50 405.80 1740 ---- ---- ---- ---- 392.10 -9.50 401.60 1745 ---- ---- ---- ---- 388.00 -9.40 397.40 1750 ---- ---- ---- ---- 383.90 -9.40 393.30 1755 ---- ---- ---- ---- 379.80 -9.30 389.10 1760 ---- ---- ---- ---- 375.70 -9.30 385.00 1765 ---- ---- ---- ---- 371.70 -9.20 380.90 1770 ---- ---- ---- ---- 367.60 -9.30 376.90 1775 ---- ---- ---- ---- 363.60 -9.20 372.80 1780 ---- ---- ---- ---- 359.60 -9.20 368.80 1785 ---- ---- ---- ---- 355.70 -9.10 364.80 1790 ---- ---- ---- ---- 351.70 -9.10 360.80 1795 ---- ---- ---- ---- 347.80 -9.00 356.80 1800 ---- ---- ---- ---- 343.90 -9.00 352.90 1805 ---- ---- ---- ---- 340.00 -9.00 349.00 1810 ---- ---- ---- ---- 336.20 -8.90 345.10 1815 ---- ---- ---- ---- 332.40 -8.80 341.20 1820 ---- ---- ---- ---- 328.60 -8.80 337.40 1825 ---- ---- ---- ---- 324.80 -8.80 333.60 1830 ---- ---- ---- ---- 321.10 -8.70 329.80 1835 ---- ---- ---- ---- 317.40 -8.70 326.10 1840 ---- ---- ---- ---- 313.70 -8.60 322.30 1845 ---- ---- ---- ---- 310.00 -8.60 318.60 1850 ---- ---- ---- ---- 306.40 -8.60 315.00 1855 ---- ---- ---- ---- 302.80 -8.50 311.30 1860 ---- ---- ---- ---- 299.30 -8.40 307.70 1865 ---- ---- ---- ---- 295.70 -8.50 304.20 1870 ---- ---- ---- ---- 292.20 -8.40 300.60 1875 ---- ---- ---- ---- 288.80 -8.30 297.10 1880 ---- ---- ---- ---- 285.30 -8.30 293.60 1885 ---- ---- ---- ---- 281.90 -8.30 290.20 1890 ---- ---- ---- ---- 278.50 -8.20 286.70 1895 ---- ---- ---- ---- 275.20 -8.10 283.30 1900 ---- ---- ---- ---- 271.90 -8.00 279.90 1905 ---- ---- ---- ---- 268.60 -8.00 276.60 1910 ---- ---- ---- ---- 265.30 -8.00 273.30 1915 ---- ---- ---- ---- 262.10 -7.90 270.00 1920 ---- ---- ---- ---- 258.80 -7.90 266.70 1925 ---- ---- ---- ---- 255.70 -7.80 263.50 1930 ---- ---- ---- ---- 252.50 -7.80 260.30 1935 ---- ---- ---- ---- 249.40 -7.70 257.10 1940 ---- ---- ---- ---- 246.30 -7.70 254.00 1945 ---- ---- ---- ---- 243.20 -7.70 250.90 1950 ---- ---- ---- ---- 240.20 -7.60 247.80 1955 ---- ---- ---- ---- 237.20 -7.50 244.70 1960 ---- ---- ---- ---- 234.20 -7.50 241.70 1965 ---- ---- ---- ---- 231.20 -7.50 238.70 1970 ---- ---- ---- ---- 228.30 -7.40 235.70 1975 ---- ---- ---- ---- 225.40 -7.40 232.80 1980 ---- ---- ---- ---- 222.60 -7.30 229.90 1985 ---- ---- ---- ---- 219.80 -7.20 227.00 1990 ---- ---- ---- ---- 217.00 -7.20 224.20 1995 ---- ---- ---- ---- 214.20 -7.20 221.40 2000 ---- ---- ---- ---- 211.50 -7.10 218.60 2005 ---- ---- ---- ---- 208.90 -7.00 215.90 2010 ---- ---- ---- ---- 206.20 -7.00 213.20 2015 ---- ---- ---- ---- 203.70 -6.90 210.60 2020 ---- ---- ---- ---- 201.10 -6.90 208.00 2025 ---- ---- ---- ---- 198.60 -6.80 205.40 2030 ---- ---- ---- ---- 196.10 -6.80 202.90 2035 ---- ---- ---- ---- 193.60 -6.80 200.40 2040 ---- ---- ---- ---- 191.20 -6.70 197.90 2045 ---- ---- ---- ---- 188.80 -6.60 195.40 2050 ---- ---- ---- ---- 186.50 -6.50 193.00 2055 ---- ---- ---- ---- 184.20 -6.50 190.70 2060 ---- ---- ---- ---- 181.90 -6.40 188.30 2065 ---- ---- ---- ---- 179.60 -6.40 186.00 2070 ---- ---- ---- ---- 177.40 -6.30 183.70 2075 ---- ---- ---- ---- 175.20 -6.30 181.50 2080 ---- ---- ---- ---- 173.00 -6.30 179.30 2085 ---- ---- ---- ---- 170.90 -6.20 177.10 2090 ---- ---- ---- ---- 168.80 -6.10 174.90 2095 ---- ---- ---- ---- 166.70 -6.10 172.80 2100 ---- ---- ---- ---- 164.70 -6.00 170.70 2105 ---- ---- ---- ---- 162.70 -6.00 168.70 2110 ---- ---- ---- ---- 160.70 -5.90 166.60 2115 ---- ---- ---- ---- 158.70 -5.90 164.60 2120 ---- ---- ---- ---- 156.80 -5.90 162.70 2125 ---- ---- ---- ---- 154.90 -5.80 160.70 2130 ---- ---- ---- ---- 153.10 -5.70 158.80 2135 ---- ---- ---- ---- 151.30 -5.70 157.00 2140 ---- ---- ---- ---- 149.50 -5.60 155.10 2145 ---- ---- ---- ---- 147.70 -5.60 153.30 2150 ---- ---- ---- ---- 146.00 -5.50 151.50 2155 ---- ---- ---- ---- 144.30 -5.50 149.80 2160 ---- ---- ---- ---- 142.60 -5.50 148.10 2165 ---- ---- ---- ---- 141.00 -5.40 146.40 2170 ---- ---- ---- ---- 139.40 -5.30 144.70 2175 ---- ---- ---- ---- 137.80 -5.30 143.10 2180 ---- ---- ---- ---- 136.20 -5.30 141.50 2185 ---- ---- ---- ---- 134.70 -5.20 139.90 2190 ---- ---- ---- ---- 133.20 -5.10 138.30 2195 ---- ---- ---- ---- 131.70 -5.10 136.80 2200 ---- ---- ---- ---- 130.20 -5.10 135.30 2205 ---- ---- ---- ---- 128.80 -5.00 133.80 2210 ---- ---- ---- ---- 127.40 -5.00 132.40 2215 ---- ---- ---- ---- 126.00 -5.00 131.00 2220 ---- ---- ---- ---- 124.60 -5.00 129.60 2225 ---- ---- ---- ---- 123.30 -4.90 128.20 2230 ---- ---- ---- ---- 122.00 -4.80 126.80 2235 ---- ---- ---- ---- 120.70 -4.80 125.50 2240 ---- ---- ---- ---- 119.40 -4.80 124.20 2245 ---- ---- ---- ---- 118.20 -4.70 122.90 2250 ---- ---- ---- ---- 116.90 -4.70 121.60 2255 ---- ---- ---- ---- 115.70 -4.70 120.40 2260 ---- ---- ---- ---- 114.50 -4.60 119.10 2265 ---- ---- ---- ---- 113.30 -4.60 117.90 2270 ---- ---- ---- ---- 112.20 -4.50 116.70 2275 ---- ---- ---- ---- 111.00 -4.50 115.50 2280 ---- ---- ---- ---- 109.90 -4.50 114.40 2285 ---- ---- ---- ---- 108.80 -4.40 113.20 2290 ---- ---- ---- ---- 107.70 -4.40 112.10 2295 ---- ---- ---- ---- 106.70 -4.30 111.00 2300 ---- ---- ---- ---- 105.60 -4.30 109.90 2305 ---- ---- ---- ---- 104.60 -4.20 108.80 2310 ---- ---- ---- ---- 103.50 -4.30 107.80 2315 ---- ---- ---- ---- 102.50 -4.20 106.70 2320 ---- ---- ---- ---- 101.50 -4.20 105.70 2325 ---- ---- ---- ---- 100.60 -4.10 104.70 2330 ---- ---- ---- ---- 99.60 -4.10 103.70 2335 ---- ---- ---- ---- 98.70 -4.00 102.70 2340 ---- ---- ---- ---- 97.70 -4.00 101.70 2345 ---- ---- ---- ---- 96.80 -4.00 100.80 2350 ---- ---- ---- ---- 95.90 -4.00 99.90 2355 ---- ---- ---- ---- 95.00 -3.90 98.90 2360 ---- ---- ---- ---- 94.10 -3.90 98.00 2365 ---- ---- ---- ---- 93.30 -3.80 97.10 2370 ---- ---- ---- ---- 92.40 -3.80 96.20 2375 ---- ---- ---- ---- 91.60 -3.80 95.40 2380 ---- ---- ---- ---- 90.70 -3.80 94.50 2385 ---- ---- ---- ---- 89.90 -3.80 93.70 2390 ---- ---- ---- ---- 89.10 -3.70 92.80 2395 ---- ---- ---- ---- 88.30 -3.70 92.00 2400 ---- ---- ---- ---- 87.50 -3.70 91.20 2405 ---- ---- ---- ---- 86.80 -3.60 90.40 2410 ---- ---- ---- ---- 86.00 -3.60 89.60 2415 ---- ---- ---- ---- 85.20 -3.60 88.80 2420 ---- ---- ---- ---- 84.50 -3.50 88.00 2425 ---- ---- ---- ---- 83.80 -3.50 87.30 2430 ---- ---- ---- ---- 83.10 -3.40 86.50 2435 ---- ---- ---- ---- 82.30 -3.50 85.80 2440 ---- ---- ---- ---- 81.60 -3.50 85.10 2450 ---- ---- ---- ---- 80.30 -3.30 83.60 2460 ---- ---- ---- ---- 78.90 -3.40 82.30 2470 ---- ---- ---- ---- 77.60 -3.30 80.90 2475 ---- ---- ---- ---- 77.00 -3.20 80.20 2480 ---- ---- ---- ---- 76.40 -3.20 79.60 2490 ---- ---- ---- ---- 75.10 -3.20 78.30 2500 ---- ---- ---- ---- 73.90 -3.20 77.10 2510 ---- ---- ---- ---- 72.80 -3.00 75.80 2520 ---- ---- ---- ---- 71.60 -3.10 74.70 2525 ---- ---- ---- ---- 71.10 -3.00 74.10 2530 ---- ---- ---- ---- 70.50 -3.00 73.50 2550 ---- ---- ---- ---- 68.40 -2.90 71.30 2575 ---- ---- ---- ---- 65.90 -2.80 68.70 2600 ---- ---- ---- ---- 63.50 -2.70 66.20 2625 ---- ---- ---- ---- 61.30 -2.60 63.90 2650 ---- ---- ---- ---- 59.20 -2.60 61.80 2675 ---- ---- ---- ---- 57.30 -2.40 59.70 2700 ---- ---- ---- ---- 55.50 -2.30 57.80 700 2725 ---- ---- ---- ---- 53.70 -2.30 56.00 2750 ---- ---- ---- ---- 52.10 -2.30 54.40 2775 ---- ---- ---- ---- 50.60 -2.20 52.80 2800 ---- ---- ---- ---- 49.20 -2.10 51.30 2825 ---- ---- ---- ---- 47.80 -2.10 49.90 2850 ---- ---- ---- ---- 46.60 -2.00 48.60 2875 ---- ---- ---- ---- 45.40 -1.90 47.30 2900 ---- ---- ---- ---- 44.30 -1.90 46.20 2925 ---- ---- ---- ---- 43.20 -1.90 45.10 2950 ---- ---- ---- ---- 42.20 -1.80 44.00 2975 ---- ---- ---- ---- 41.30 -1.70 43.00 3000 ---- ---- ---- ---- 40.40 -1.70 42.10 3100 ---- ---- ---- ---- 37.30 -1.60 38.90 3200 ---- ---- ---- ---- 34.90 -1.40 36.30 3300 ---- ---- ---- ---- 32.90 -1.40 34.30 3400 ---- ---- ---- ---- 31.40 -1.30 32.70 3500 ---- ---- ---- ---- 30.20 -1.20 31.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1058.90 -11.30 1070.20 1100 ---- ---- ---- ---- 1033.90 -11.30 1045.20 1125 ---- ---- ---- ---- 1008.90 -11.30 1020.20 1150 ---- ---- ---- ---- 983.90 -11.30 995.20 1175 ---- ---- ---- ---- 958.90 -11.30 970.20 1200 ---- ---- ---- ---- 933.90 -11.30 945.20 1225 ---- ---- ---- ---- 908.90 -11.30 920.20 1250 ---- ---- ---- ---- 883.90 -11.30 895.20 1270 ---- ---- ---- ---- 863.90 -11.30 875.20 1275 ---- ---- ---- ---- 858.90 -11.30 870.20 1280 ---- ---- ---- ---- 853.90 -11.30 865.20 1290 ---- ---- ---- ---- 843.90 -11.30 855.20 1300 ---- ---- ---- ---- 833.90 -11.30 845.20 1310 ---- ---- ---- ---- 823.90 -11.30 835.20 1320 ---- ---- ---- ---- 813.90 -11.30 825.20 1325 ---- ---- ---- ---- 808.90 -11.30 820.20 1330 ---- ---- ---- ---- 803.90 -11.30 815.20 1340 ---- ---- ---- ---- 793.90 -11.30 805.20 1350 ---- ---- ---- ---- 783.90 -11.30 795.20 1360 ---- ---- ---- ---- 773.90 -11.30 785.20 1370 ---- ---- ---- ---- 763.90 -11.30 775.20 1375 ---- ---- ---- ---- 758.90 -11.30 770.20 1380 ---- ---- ---- ---- 753.90 -11.30 765.20 1385 ---- ---- ---- ---- 748.90 -11.30 760.20 1390 ---- ---- ---- ---- 743.90 -11.30 755.20 1395 ---- ---- ---- ---- 738.90 -11.30 750.20 1400 ---- ---- ---- ---- 733.90 -11.30 745.20 1405 ---- ---- ---- ---- 728.90 -11.30 740.20 1410 ---- ---- ---- ---- 723.90 -11.30 735.20 1415 ---- ---- ---- ---- 719.00 -11.20 730.20 1420 ---- ---- ---- ---- 714.00 -11.20 725.20 1425 ---- ---- ---- ---- 709.10 -11.20 720.30 1430 ---- ---- ---- ---- 704.20 -11.10 715.30 1435 ---- ---- ---- ---- 699.30 -11.10 710.40 1440 ---- ---- ---- ---- 694.40 -11.10 705.50 1445 ---- ---- ---- ---- 689.50 -11.10 700.60 1450 ---- ---- ---- ---- 684.60 -11.10 695.70 1455 ---- ---- ---- ---- 679.80 -11.00 690.80 1460 ---- ---- ---- ---- 674.90 -11.00 685.90 1465 ---- ---- ---- ---- 670.10 -11.00 681.10 1470 ---- ---- ---- ---- 665.30 -10.90 676.20 1475 ---- ---- ---- ---- 660.50 -10.90 671.40 1480 ---- ---- ---- ---- 655.70 -10.90 666.60 1485 ---- ---- ---- ---- 651.00 -10.80 661.80 1490 ---- ---- ---- ---- 646.20 -10.80 657.00 1495 ---- ---- ---- ---- 641.50 -10.80 652.30 1500 ---- ---- ---- ---- 636.70 -10.80 647.50 1505 ---- ---- ---- ---- 632.00 -10.80 642.80 1510 ---- ---- ---- ---- 627.30 -10.70 638.00 1515 ---- ---- ---- ---- 622.60 -10.70 633.30 1520 ---- ---- ---- ---- 617.90 -10.70 628.60 1525 ---- ---- ---- ---- 613.30 -10.60 623.90 1530 ---- ---- ---- ---- 608.60 -10.70 619.30 1535 ---- ---- ---- ---- 604.00 -10.60 614.60 1540 ---- ---- ---- ---- 599.40 -10.50 609.90 1545 ---- ---- ---- ---- 594.80 -10.50 605.30 1550 ---- ---- ---- ---- 590.20 -10.50 600.70 1555 ---- ---- ---- ---- 585.60 -10.50 596.10 1560 ---- ---- ---- ---- 581.00 -10.50 591.50 1565 ---- ---- ---- ---- 576.40 -10.50 586.90 1570 ---- ---- ---- ---- 571.90 -10.40 582.30 1575 ---- ---- ---- ---- 567.40 -10.30 577.70 1580 ---- ---- ---- ---- 562.80 -10.40 573.20 1585 ---- ---- ---- ---- 558.30 -10.40 568.70 1590 ---- ---- ---- ---- 553.80 -10.30 564.10 1595 ---- ---- ---- ---- 549.40 -10.20 559.60 1600 ---- ---- ---- ---- 544.90 -10.20 555.10 1605 ---- ---- ---- ---- 540.40 -10.20 550.60 1610 ---- ---- ---- ---- 536.00 -10.20 546.20 1615 ---- ---- ---- ---- 531.60 -10.10 541.70 1620 ---- ---- ---- ---- 527.10 -10.20 537.30 1625 ---- ---- ---- ---- 522.70 -10.10 532.80 1630 ---- ---- ---- ---- 518.40 -10.00 528.40 1635 ---- ---- ---- ---- 514.00 -10.00 524.00 1640 ---- ---- ---- ---- 509.60 -10.00 519.60 1645 ---- ---- ---- ---- 505.30 -9.90 515.20 1650 ---- ---- ---- ---- 500.90 -10.00 510.90 1655 ---- ---- ---- ---- 496.60 -9.90 506.50 1660 ---- ---- ---- ---- 492.30 -9.90 502.20 1665 ---- ---- ---- ---- 488.00 -9.80 497.80 1670 ---- ---- ---- ---- 483.70 -9.80 493.50 1675 ---- ---- ---- ---- 479.40 -9.80 489.20 1680 ---- ---- ---- ---- 475.20 -9.70 484.90 1685 ---- ---- ---- ---- 470.90 -9.70 480.60 1690 ---- ---- ---- ---- 466.70 -9.70 476.40 1695 ---- ---- ---- ---- 462.50 -9.60 472.10 1700 ---- ---- ---- ---- 458.30 -9.60 467.90 1705 ---- ---- ---- ---- 454.10 -9.60 463.70 1710 ---- ---- ---- ---- 449.90 -9.50 459.40 1715 ---- ---- ---- ---- 445.70 -9.60 455.30 1720 ---- ---- ---- ---- 441.60 -9.50 451.10 1725 ---- ---- ---- ---- 437.40 -9.50 446.90 1730 ---- ---- ---- ---- 433.30 -9.50 442.80 1735 ---- ---- ---- ---- 429.20 -9.40 438.60 1740 ---- ---- ---- ---- 425.10 -9.40 434.50 1745 ---- ---- ---- ---- 421.10 -9.30 430.40 1750 ---- ---- ---- ---- 417.00 -9.30 426.30 1755 ---- ---- ---- ---- 413.00 -9.20 422.20 1760 ---- ---- ---- ---- 409.00 -9.20 418.20 1765 ---- ---- ---- ---- 405.00 -9.10 414.10 1770 ---- ---- ---- ---- 401.00 -9.10 410.10 1775 ---- ---- ---- ---- 397.00 -9.10 406.10 1780 ---- ---- ---- ---- 393.00 -9.10 402.10 1785 ---- ---- ---- ---- 389.10 -9.10 398.20 1790 ---- ---- ---- ---- 385.20 -9.00 394.20 1795 ---- ---- ---- ---- 381.30 -9.00 390.30 1800 ---- ---- ---- ---- 377.40 -9.00 386.40 1805 ---- ---- ---- ---- 373.60 -8.90 382.50 1810 ---- ---- ---- ---- 369.80 -8.80 378.60 1815 ---- ---- ---- ---- 365.90 -8.90 374.80 1820 ---- ---- ---- ---- 362.20 -8.70 370.90 1825 ---- ---- ---- ---- 358.40 -8.70 367.10 1830 ---- ---- ---- ---- 354.70 -8.70 363.40 1835 ---- ---- ---- ---- 351.00 -8.60 359.60 1840 ---- ---- ---- ---- 347.30 -8.60 355.90 1845 ---- ---- ---- ---- 343.60 -8.60 352.20 1850 ---- ---- ---- ---- 340.00 -8.50 348.50 1855 ---- ---- ---- ---- 336.40 -8.50 344.90 1860 ---- ---- ---- ---- 332.80 -8.50 341.30 1865 ---- ---- ---- ---- 329.30 -8.40 337.70 1870 ---- ---- ---- ---- 325.80 -8.30 334.10 1875 ---- ---- ---- ---- 322.30 -8.30 330.60 1880 ---- ---- ---- ---- 318.80 -8.30 327.10 1885 ---- ---- ---- ---- 315.40 -8.20 323.60 1890 ---- ---- ---- ---- 312.00 -8.20 320.20 1895 ---- ---- ---- ---- 308.60 -8.20 316.80 1900 ---- ---- ---- ---- 305.30 -8.10 313.40 1905 ---- ---- ---- ---- 302.00 -8.10 310.10 1910 ---- ---- ---- ---- 298.70 -8.00 306.70 1915 ---- ---- ---- ---- 295.40 -8.00 303.40 1920 ---- ---- ---- ---- 292.20 -8.00 300.20 1925 ---- ---- ---- ---- 289.00 -7.90 296.90 1930 ---- ---- ---- ---- 285.90 -7.80 293.70 1935 ---- ---- ---- ---- 282.70 -7.80 290.50 1940 ---- ---- ---- ---- 279.60 -7.80 287.40 1945 ---- ---- ---- ---- 276.50 -7.70 284.20 1950 ---- ---- ---- ---- 273.40 -7.70 281.10 1955 ---- ---- ---- ---- 270.40 -7.60 278.00 1960 ---- ---- ---- ---- 267.40 -7.60 275.00 1965 ---- ---- ---- ---- 264.40 -7.60 272.00 1970 ---- ---- ---- ---- 261.50 -7.50 269.00 1975 ---- ---- ---- ---- 258.50 -7.50 266.00 1980 ---- ---- ---- ---- 255.60 -7.40 263.00 1985 ---- ---- ---- ---- 252.70 -7.40 260.10 1990 ---- ---- ---- ---- 249.90 -7.30 257.20 1995 ---- ---- ---- ---- 247.10 -7.30 254.40 2000 ---- ---- ---- ---- 244.30 -7.20 251.50 2005 ---- ---- ---- ---- 241.60 -7.10 248.70 2010 ---- ---- ---- ---- 238.80 -7.20 246.00 2015 ---- ---- ---- ---- 236.20 -7.00 243.20 2020 ---- ---- ---- ---- 233.50 -7.10 240.60 2025 ---- ---- ---- ---- 230.90 -7.00 237.90 2030 ---- ---- ---- ---- 228.30 -7.00 235.30 2035 ---- ---- ---- ---- 225.80 -6.90 232.70 2040 ---- ---- ---- ---- 223.30 -6.90 230.20 2045 ---- ---- ---- ---- 220.80 -6.80 227.60 2050 ---- ---- ---- ---- 218.40 -6.80 225.20 2055 ---- ---- ---- ---- 216.00 -6.70 222.70 2060 ---- ---- ---- ---- 213.70 -6.60 220.30 2065 ---- ---- ---- ---- 211.30 -6.60 217.90 2070 ---- ---- ---- ---- 209.00 -6.60 215.60 2075 ---- ---- ---- ---- 206.70 -6.60 213.30 2080 ---- ---- ---- ---- 204.50 -6.50 211.00 2085 ---- ---- ---- ---- 202.30 -6.40 208.70 2090 ---- ---- ---- ---- 200.10 -6.40 206.50 2095 ---- ---- ---- ---- 197.90 -6.40 204.30 2100 ---- ---- ---- ---- 195.80 -6.30 202.10 2105 ---- ---- ---- ---- 193.70 -6.30 200.00 2110 ---- ---- ---- ---- 191.70 -6.20 197.90 2115 ---- ---- ---- ---- 189.60 -6.20 195.80 2120 ---- ---- ---- ---- 187.60 -6.10 193.70 2125 ---- ---- ---- ---- 185.60 -6.10 191.70 2130 ---- ---- ---- ---- 183.70 -6.00 189.70 2135 ---- ---- ---- ---- 181.80 -6.00 187.80 2140 ---- ---- ---- ---- 179.90 -5.90 185.80 2145 ---- ---- ---- ---- 178.00 -5.90 183.90 2150 ---- ---- ---- ---- 176.20 -5.90 182.10 2155 ---- ---- ---- ---- 174.40 -5.80 180.20 2160 ---- ---- ---- ---- 172.60 -5.80 178.40 2165 ---- ---- ---- ---- 170.90 -5.70 176.60 2170 ---- ---- ---- ---- 169.20 -5.70 174.90 2175 ---- ---- ---- ---- 167.50 -5.60 173.10 2180 ---- ---- ---- ---- 165.80 -5.60 171.40 2185 ---- ---- ---- ---- 164.20 -5.60 169.80 2190 ---- ---- ---- ---- 162.60 -5.50 168.10 2195 ---- ---- ---- ---- 161.00 -5.50 166.50 2200 ---- ---- ---- ---- 159.50 -5.40 164.90 2205 ---- ---- ---- ---- 158.00 -5.40 163.40 2210 ---- ---- ---- ---- 156.50 -5.30 161.80 2215 ---- ---- ---- ---- 155.00 -5.30 160.30 2220 ---- ---- ---- ---- 153.60 -5.20 158.80 2225 ---- ---- ---- ---- 152.10 -5.30 157.40 2230 ---- ---- ---- ---- 150.70 -5.20 155.90 2235 ---- ---- ---- ---- 149.40 -5.10 154.50 2240 ---- ---- ---- ---- 148.00 -5.10 153.10 2245 ---- ---- ---- ---- 146.70 -5.10 151.80 2250 ---- ---- ---- ---- 145.40 -5.00 150.40 2255 ---- ---- ---- ---- 144.10 -5.00 149.10 2260 ---- ---- ---- ---- 142.80 -5.00 147.80 2265 ---- ---- ---- ---- 141.60 -4.90 146.50 2270 ---- ---- ---- ---- 140.30 -4.90 145.20 2275 ---- ---- ---- ---- 139.10 -4.90 144.00 2280 ---- ---- ---- ---- 137.90 -4.90 142.80 2285 ---- ---- ---- ---- 136.80 -4.80 141.60 2290 ---- ---- ---- ---- 135.60 -4.80 140.40 2295 ---- ---- ---- ---- 134.50 -4.70 139.20 2300 ---- ---- ---- ---- 133.30 -4.70 138.00 2305 ---- ---- ---- ---- 132.20 -4.70 136.90 2310 ---- ---- ---- ---- 131.10 -4.70 135.80 2315 ---- ---- ---- ---- 130.10 -4.60 134.70 2320 ---- ---- ---- ---- 129.00 -4.60 133.60 2325 ---- ---- ---- ---- 128.00 -4.50 132.50 2330 ---- ---- ---- ---- 126.90 -4.50 131.40 2335 ---- ---- ---- ---- 125.90 -4.50 130.40 2340 ---- ---- ---- ---- 124.90 -4.50 129.40 2345 ---- ---- ---- ---- 123.90 -4.40 128.30 2350 ---- ---- ---- ---- 123.00 -4.30 127.30 2355 ---- ---- ---- ---- 122.00 -4.30 126.30 2360 ---- ---- ---- ---- 121.10 -4.30 125.40 2365 ---- ---- ---- ---- 120.10 -4.30 124.40 2370 ---- ---- ---- ---- 119.20 -4.20 123.40 2375 ---- ---- ---- ---- 118.30 -4.20 122.50 2380 ---- ---- ---- ---- 117.40 -4.20 121.60 2385 ---- ---- ---- ---- 116.50 -4.20 120.70 2390 ---- ---- ---- ---- 115.60 -4.10 119.70 2395 ---- ---- ---- ---- 114.70 -4.20 118.90 2400 ---- ---- ---- ---- 113.90 -4.10 118.00 2405 ---- ---- ---- ---- 113.00 -4.10 117.10 2410 ---- ---- ---- ---- 112.20 -4.00 116.20 2415 ---- ---- ---- ---- 111.40 -4.00 115.40 2420 ---- ---- ---- ---- 110.60 -3.90 114.50 2425 ---- ---- ---- ---- 109.80 -3.90 113.70 2430 ---- ---- ---- ---- 109.00 -3.90 112.90 2435 ---- ---- ---- ---- 108.20 -3.90 112.10 2440 ---- ---- ---- ---- 107.40 -3.90 111.30 2445 ---- ---- ---- ---- 106.60 -3.90 110.50 2450 ---- ---- ---- ---- 105.90 -3.80 109.70 2455 ---- ---- ---- ---- 105.10 -3.80 108.90 2460 ---- ---- ---- ---- 104.40 -3.80 108.20 2470 ---- ---- ---- ---- 102.90 -3.80 106.70 2475 ---- ---- ---- ---- 102.20 -3.70 105.90 2480 ---- ---- ---- ---- 101.50 -3.70 105.20 2490 ---- ---- ---- ---- 100.10 -3.70 103.80 2500 ---- ---- ---- ---- 98.80 -3.60 102.40 2510 ---- ---- ---- ---- 97.50 -3.50 101.00 2520 ---- ---- ---- ---- 96.20 -3.50 99.70 2525 ---- ---- ---- ---- 95.60 -3.40 99.00 2530 ---- ---- ---- ---- 94.90 -3.50 98.40 2540 ---- ---- ---- ---- 93.70 -3.40 97.10 2550 ---- ---- ---- ---- 92.50 -3.40 95.90 2560 ---- ---- ---- ---- 91.30 -3.40 94.70 2575 ---- ---- ---- ---- 89.60 -3.30 92.90 2600 ---- ---- ---- ---- 87.00 -3.10 90.10 2625 ---- ---- ---- ---- 84.40 -3.10 87.50 2650 ---- ---- ---- ---- 82.00 -3.00 85.00 2675 ---- ---- ---- ---- 79.80 -2.90 82.70 2700 ---- ---- ---- ---- 77.60 -2.90 80.50 2725 ---- ---- ---- ---- 75.60 -2.80 78.40 2750 ---- ---- ---- ---- 73.70 -2.70 76.40 3500 ---- ---- ---- ---- 47.00 -1.60 48.60 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 823.50 -11.30 834.80 1350 ---- ---- ---- ---- 798.50 -11.30 809.80 1375 ---- ---- ---- ---- 773.70 -11.20 784.90 1400 ---- ---- ---- ---- 749.30 -11.10 760.40 1425 ---- ---- ---- ---- 725.20 -11.00 736.20 1450 ---- ---- ---- ---- 701.50 -10.80 712.30 1475 ---- ---- ---- ---- 678.00 -10.70 688.70 1500 ---- ---- ---- ---- 654.90 -10.60 665.50 1520 ---- ---- ---- ---- 636.70 -10.40 647.10 1525 ---- ---- ---- ---- 632.10 -10.50 642.60 1530 ---- ---- ---- ---- 627.60 -10.40 638.00 1540 ---- ---- ---- ---- 618.60 -10.40 629.00 1550 ---- ---- ---- ---- 609.70 -10.30 620.00 1560 ---- ---- ---- ---- 600.80 -10.20 611.00 1570 ---- ---- ---- ---- 591.90 -10.20 602.10 1575 ---- ---- ---- ---- 587.50 -10.20 597.70 1580 ---- ---- ---- ---- 583.10 -10.10 593.20 1590 ---- ---- ---- ---- 574.30 -10.10 584.40 1600 ---- ---- ---- ---- 565.60 -10.10 575.70 1610 ---- ---- ---- ---- 556.90 -10.00 566.90 1615 ---- ---- ---- ---- 552.60 -10.00 562.60 1620 ---- ---- ---- ---- 548.30 -10.00 558.30 1625 ---- ---- ---- ---- 544.00 -9.90 553.90 1630 ---- ---- ---- ---- 539.80 -9.80 549.60 1635 ---- ---- ---- ---- 535.50 -9.80 545.30 1640 ---- ---- ---- ---- 531.20 -9.90 541.10 1645 ---- ---- ---- ---- 527.00 -9.80 536.80 1650 ---- ---- ---- ---- 522.80 -9.70 532.50 1655 ---- ---- ---- ---- 518.50 -9.80 528.30 1660 ---- ---- ---- ---- 514.30 -9.80 524.10 1665 ---- ---- ---- ---- 510.10 -9.70 519.80 1670 ---- ---- ---- ---- 506.00 -9.60 515.60 1675 ---- ---- ---- ---- 501.80 -9.60 511.40 1680 ---- ---- ---- ---- 497.60 -9.60 507.20 1685 ---- ---- ---- ---- 493.50 -9.60 503.10 1690 ---- ---- ---- ---- 489.40 -9.50 498.90 1695 ---- ---- ---- ---- 485.20 -9.60 494.80 1700 ---- ---- ---- ---- 481.10 -9.50 490.60 1705 ---- ---- ---- ---- 477.00 -9.50 486.50 1710 ---- ---- ---- ---- 473.00 -9.40 482.40 1715 ---- ---- ---- ---- 468.90 -9.40 478.30 1720 ---- ---- ---- ---- 464.80 -9.40 474.20 1725 ---- ---- ---- ---- 460.80 -9.30 470.10 1730 ---- ---- ---- ---- 456.80 -9.30 466.10 1735 ---- ---- ---- ---- 452.80 -9.20 462.00 1740 ---- ---- ---- ---- 448.80 -9.20 458.00 1745 ---- ---- ---- ---- 444.80 -9.20 454.00 1750 ---- ---- ---- ---- 440.80 -9.20 450.00 1755 ---- ---- ---- ---- 436.90 -9.10 446.00 1760 ---- ---- ---- ---- 432.90 -9.10 442.00 1765 ---- ---- ---- ---- 429.00 -9.10 438.10 1770 ---- ---- ---- ---- 425.10 -9.00 434.10 1775 ---- ---- ---- ---- 421.20 -9.00 430.20 1780 ---- ---- ---- ---- 417.30 -9.00 426.30 1785 ---- ---- ---- ---- 413.50 -8.90 422.40 1790 ---- ---- ---- ---- 409.60 -8.90 418.50 1795 ---- ---- ---- ---- 405.80 -8.90 414.70 1800 ---- ---- ---- ---- 402.00 -8.80 410.80 1805 ---- ---- ---- ---- 398.20 -8.80 407.00 1810 ---- ---- ---- ---- 394.40 -8.80 403.20 1815 ---- ---- ---- ---- 390.70 -8.70 399.40 1820 ---- ---- ---- ---- 387.00 -8.70 395.70 1825 ---- ---- ---- ---- 383.30 -8.60 391.90 1830 ---- ---- ---- ---- 379.60 -8.60 388.20 1835 ---- ---- ---- ---- 375.90 -8.60 384.50 1840 ---- ---- ---- ---- 372.30 -8.50 380.80 1845 ---- ---- ---- ---- 368.70 -8.50 377.20 1850 ---- ---- ---- ---- 365.10 -8.50 373.60 1855 ---- ---- ---- ---- 361.50 -8.50 370.00 1860 ---- ---- ---- ---- 358.00 -8.40 366.40 1865 ---- ---- ---- ---- 354.50 -8.30 362.80 1870 ---- ---- ---- ---- 351.00 -8.30 359.30 1875 ---- ---- ---- ---- 347.60 -8.20 355.80 1880 ---- ---- ---- ---- 344.10 -8.30 352.40 1885 ---- ---- ---- ---- 340.80 -8.20 349.00 1890 ---- ---- ---- ---- 337.40 -8.20 345.60 1895 ---- ---- ---- ---- 334.10 -8.10 342.20 1900 ---- ---- ---- ---- 330.80 -8.00 338.80 1905 ---- ---- ---- ---- 327.50 -8.00 335.50 1910 ---- ---- ---- ---- 324.20 -8.00 332.20 1915 ---- ---- ---- ---- 321.00 -8.00 329.00 1920 ---- ---- ---- ---- 317.80 -8.00 325.80 1925 ---- ---- ---- ---- 314.70 -7.90 322.60 1930 ---- ---- ---- ---- 311.50 -7.90 319.40 1935 ---- ---- ---- ---- 308.40 -7.80 316.20 1940 ---- ---- ---- ---- 305.40 -7.70 313.10 1945 ---- ---- ---- ---- 302.30 -7.70 310.00 1950 ---- ---- ---- ---- 299.30 -7.70 307.00 1955 ---- ---- ---- ---- 296.30 -7.60 303.90 1960 ---- ---- ---- ---- 293.30 -7.60 300.90 1965 ---- ---- ---- ---- 290.30 -7.60 297.90 1970 ---- ---- ---- ---- 287.40 -7.50 294.90 1975 ---- ---- ---- ---- 284.50 -7.50 292.00 1980 ---- ---- ---- ---- 281.60 -7.50 289.10 1985 ---- ---- ---- ---- 278.80 -7.40 286.20 1990 ---- ---- ---- ---- 276.00 -7.30 283.30 1995 ---- ---- ---- ---- 273.20 -7.30 280.50 2000 ---- ---- ---- ---- 270.40 -7.20 277.60 2005 ---- ---- ---- ---- 267.60 -7.30 274.90 2010 ---- ---- ---- ---- 264.90 -7.20 272.10 2015 ---- ---- ---- ---- 262.20 -7.20 269.40 2020 ---- ---- ---- ---- 259.60 -7.10 266.70 2025 ---- ---- ---- ---- 257.00 -7.00 264.00 2030 ---- ---- ---- ---- 254.40 -7.00 261.40 2035 ---- ---- ---- ---- 251.80 -7.00 258.80 2040 ---- ---- ---- ---- 249.30 -6.90 256.20 2045 ---- ---- ---- ---- 246.80 -6.90 253.70 2050 ---- ---- ---- ---- 244.40 -6.80 251.20 2055 ---- ---- ---- ---- 242.00 -6.80 248.80 2060 ---- ---- ---- ---- 239.60 -6.80 246.40 2065 ---- ---- ---- ---- 237.30 -6.70 244.00 2070 ---- ---- ---- ---- 234.90 -6.70 241.60 2075 ---- ---- ---- ---- 232.70 -6.60 239.30 2080 ---- ---- ---- ---- 230.40 -6.60 237.00 2085 ---- ---- ---- ---- 228.20 -6.50 234.70 2090 ---- ---- ---- ---- 226.00 -6.50 232.50 2095 ---- ---- ---- ---- 223.80 -6.50 230.30 2100 ---- ---- ---- ---- 221.70 -6.40 228.10 2105 ---- ---- ---- ---- 219.60 -6.40 226.00 2110 ---- ---- ---- ---- 217.50 -6.40 223.90 2115 ---- ---- ---- ---- 215.50 -6.30 221.80 2120 ---- ---- ---- ---- 213.40 -6.30 219.70 2125 ---- ---- ---- ---- 211.40 -6.30 217.70 2130 ---- ---- ---- ---- 209.50 -6.20 215.70 2135 ---- ---- ---- ---- 207.50 -6.20 213.70 2140 ---- ---- ---- ---- 205.60 -6.10 211.70 2145 ---- ---- ---- ---- 203.70 -6.10 209.80 2150 ---- ---- ---- ---- 201.90 -6.00 207.90 2155 ---- ---- ---- ---- 200.10 -6.00 206.10 2160 ---- ---- ---- ---- 198.30 -5.90 204.20 2165 ---- ---- ---- ---- 196.50 -5.90 202.40 2170 ---- ---- ---- ---- 194.80 -5.80 200.60 2175 ---- ---- ---- ---- 193.10 -5.80 198.90 2180 ---- ---- ---- ---- 191.40 -5.80 197.20 2185 ---- ---- ---- ---- 189.70 -5.80 195.50 2190 ---- ---- ---- ---- 188.10 -5.70 193.80 2195 ---- ---- ---- ---- 186.50 -5.70 192.20 2200 ---- ---- ---- ---- 184.90 -5.60 190.50 2205 ---- ---- ---- ---- 183.40 -5.60 189.00 2210 ---- ---- ---- ---- 181.80 -5.60 187.40 2215 ---- ---- ---- ---- 180.30 -5.60 185.90 2220 ---- ---- ---- ---- 178.90 -5.50 184.40 2225 ---- ---- ---- ---- 177.40 -5.50 182.90 2230 ---- ---- ---- ---- 176.00 -5.40 181.40 2235 ---- ---- ---- ---- 174.60 -5.40 180.00 2240 ---- ---- ---- ---- 173.20 -5.40 178.60 2245 ---- ---- ---- ---- 171.90 -5.30 177.20 2250 ---- ---- ---- ---- 170.50 -5.30 175.80 2255 ---- ---- ---- ---- 169.20 -5.30 174.50 2260 ---- ---- ---- ---- 167.90 -5.30 173.20 2265 ---- ---- ---- ---- 166.70 -5.10 171.80 2270 ---- ---- ---- ---- 165.40 -5.20 170.60 2275 ---- ---- ---- ---- 164.20 -5.10 169.30 2280 ---- ---- ---- ---- 163.00 -5.10 168.10 2285 ---- ---- ---- ---- 161.80 -5.00 166.80 2290 ---- ---- ---- ---- 160.60 -5.00 165.60 2295 ---- ---- ---- ---- 159.40 -5.00 164.40 2300 ---- ---- ---- ---- 158.30 -4.90 163.20 2305 ---- ---- ---- ---- 157.20 -4.90 162.10 2310 ---- ---- ---- ---- 156.00 -4.90 160.90 2315 ---- ---- ---- ---- 154.90 -4.90 159.80 2320 ---- ---- ---- ---- 153.90 -4.80 158.70 2325 ---- ---- ---- ---- 152.80 -4.80 157.60 2330 ---- ---- ---- ---- 151.80 -4.70 156.50 2335 ---- ---- ---- ---- 150.70 -4.80 155.50 2340 ---- ---- ---- ---- 149.70 -4.70 154.40 2345 ---- ---- ---- ---- 148.70 -4.70 153.40 2350 ---- ---- ---- ---- 147.70 -4.70 152.40 2355 ---- ---- ---- ---- 146.70 -4.70 151.40 2360 ---- ---- ---- ---- 145.80 -4.60 150.40 2365 ---- ---- ---- ---- 144.80 -4.60 149.40 2370 ---- ---- ---- ---- 143.90 -4.50 148.40 2375 ---- ---- ---- ---- 142.90 -4.60 147.50 2380 ---- ---- ---- ---- 142.00 -4.50 146.50 2385 ---- ---- ---- ---- 141.10 -4.50 145.60 2390 ---- ---- ---- ---- 140.20 -4.50 144.70 2395 ---- ---- ---- ---- 139.40 -4.40 143.80 2400 ---- ---- ---- ---- 138.50 -4.40 142.90 2405 ---- ---- ---- ---- 137.60 -4.40 142.00 2410 ---- ---- ---- ---- 136.80 -4.30 141.10 2415 ---- ---- ---- ---- 136.00 -4.30 140.30 2420 ---- ---- ---- ---- 135.10 -4.30 139.40 2425 ---- ---- ---- ---- 134.30 -4.30 138.60 2430 ---- ---- ---- ---- 133.50 -4.30 137.80 2435 ---- ---- ---- ---- 132.70 -4.30 137.00 2440 ---- ---- ---- ---- 132.00 -4.20 136.20 2445 ---- ---- ---- ---- 131.20 -4.20 135.40 2450 ---- ---- ---- ---- 130.40 -4.20 134.60 2455 ---- ---- ---- ---- 129.70 -4.10 133.80 2460 ---- ---- ---- ---- 128.90 -4.10 133.00 2465 ---- ---- ---- ---- 128.20 -4.10 132.30 2470 ---- ---- ---- ---- 127.50 -4.00 131.50 2475 ---- ---- ---- ---- 126.70 -4.10 130.80 2480 ---- ---- ---- ---- 126.00 -4.10 130.10 2490 ---- ---- ---- ---- 124.60 -4.00 128.60 2500 ---- ---- ---- ---- 123.30 -3.90 127.20 2510 ---- ---- ---- ---- 121.90 -3.90 125.80 2520 ---- ---- ---- ---- 120.60 -3.90 124.50 2525 ---- ---- ---- ---- 120.00 -3.80 123.80 2530 ---- ---- ---- ---- 119.40 -3.80 123.20 2540 ---- ---- ---- ---- 118.10 -3.80 121.90 2550 ---- ---- ---- ---- 116.90 -3.80 120.70 2560 ---- ---- ---- ---- 115.70 -3.70 119.40 2570 ---- ---- ---- ---- 114.60 -3.60 118.20 2575 ---- ---- ---- ---- 114.00 -3.70 117.70 2600 ---- ---- ---- ---- 111.30 -3.50 114.80 2625 ---- ---- ---- ---- 108.70 -3.40 112.10 2650 ---- ---- ---- ---- 106.20 -3.40 109.60 2675 ---- ---- ---- ---- 103.90 -3.30 107.20 2700 ---- ---- ---- ---- 101.70 -3.30 105.00 2725 ---- ---- ---- ---- 99.70 -3.10 102.80 2750 ---- ---- ---- ---- 97.70 -3.10 100.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 823.40 -11.10 834.50 1375 ---- ---- ---- ---- 799.10 -11.00 810.10 1400 ---- ---- ---- ---- 775.10 -10.90 786.00 1425 ---- ---- ---- ---- 751.50 -10.80 762.30 1450 ---- ---- ---- ---- 728.10 -10.70 738.80 1475 ---- ---- ---- ---- 705.10 -10.60 715.70 1500 ---- ---- ---- ---- 682.40 -10.50 692.90 1525 ---- ---- ---- ---- 660.00 -10.30 670.30 1530 ---- ---- ---- ---- 655.50 -10.40 665.90 1540 ---- ---- ---- ---- 646.60 -10.30 656.90 1550 ---- ---- ---- ---- 637.80 -10.30 648.10 1560 ---- ---- ---- ---- 629.10 -10.20 639.30 1570 ---- ---- ---- ---- 620.30 -10.20 630.50 1575 ---- ---- ---- ---- 616.00 -10.10 626.10 1580 ---- ---- ---- ---- 611.60 -10.10 621.70 1590 ---- ---- ---- ---- 603.00 -10.10 613.10 1600 ---- ---- ---- ---- 594.40 -10.00 604.40 1610 ---- ---- ---- ---- 585.90 -9.90 595.80 1620 ---- ---- ---- ---- 577.40 -9.90 587.30 1625 ---- ---- ---- ---- 573.10 -9.90 583.00 1630 ---- ---- ---- ---- 568.90 -9.90 578.80 1635 ---- ---- ---- ---- 564.70 -9.80 574.50 1640 ---- ---- ---- ---- 560.50 -9.80 570.30 1645 ---- ---- ---- ---- 556.30 -9.80 566.10 1650 ---- ---- ---- ---- 552.20 -9.70 561.90 1655 ---- ---- ---- ---- 548.00 -9.70 557.70 1660 ---- ---- ---- ---- 543.80 -9.70 553.50 1665 ---- ---- ---- ---- 539.70 -9.60 549.30 1670 ---- ---- ---- ---- 535.60 -9.60 545.20 1675 ---- ---- ---- ---- 531.40 -9.60 541.00 1680 ---- ---- ---- ---- 527.30 -9.60 536.90 1685 ---- ---- ---- ---- 523.20 -9.60 532.80 1690 ---- ---- ---- ---- 519.20 -9.50 528.70 1695 ---- ---- ---- ---- 515.10 -9.50 524.60 1700 ---- ---- ---- ---- 511.00 -9.50 520.50 1705 ---- ---- ---- ---- 507.00 -9.40 516.40 1710 ---- ---- ---- ---- 502.90 -9.40 512.30 1715 ---- ---- ---- ---- 498.90 -9.40 508.30 1720 ---- ---- ---- ---- 494.90 -9.30 504.20 1725 ---- ---- ---- ---- 490.90 -9.30 500.20 1730 ---- ---- ---- ---- 486.90 -9.30 496.20 1735 ---- ---- ---- ---- 482.90 -9.30 492.20 1740 ---- ---- ---- ---- 478.90 -9.30 488.20 1745 ---- ---- ---- ---- 475.00 -9.20 484.20 1750 ---- ---- ---- ---- 471.10 -9.10 480.20 1755 ---- ---- ---- ---- 467.10 -9.20 476.30 1760 ---- ---- ---- ---- 463.20 -9.10 472.30 1765 ---- ---- ---- ---- 459.30 -9.10 468.40 1770 ---- ---- ---- ---- 455.40 -9.10 464.50 1775 ---- ---- ---- ---- 451.50 -9.10 460.60 1780 ---- ---- ---- ---- 447.70 -9.00 456.70 1785 ---- ---- ---- ---- 443.80 -9.00 452.80 1790 ---- ---- ---- ---- 440.00 -8.90 448.90 1795 ---- ---- ---- ---- 436.20 -8.90 445.10 1800 ---- ---- ---- ---- 432.40 -8.80 441.20 1805 ---- ---- ---- ---- 428.60 -8.80 437.40 1810 ---- ---- ---- ---- 424.80 -8.80 433.60 1815 ---- ---- ---- ---- 421.10 -8.70 429.80 1820 ---- ---- ---- ---- 417.40 -8.70 426.10 1825 ---- ---- ---- ---- 413.60 -8.70 422.30 1830 ---- ---- ---- ---- 409.90 -8.70 418.60 1835 ---- ---- ---- ---- 406.30 -8.60 414.90 1840 ---- ---- ---- ---- 402.60 -8.60 411.20 1845 ---- ---- ---- ---- 399.00 -8.50 407.50 1850 ---- ---- ---- ---- 395.30 -8.60 403.90 1855 ---- ---- ---- ---- 391.80 -8.40 400.20 1860 ---- ---- ---- ---- 388.20 -8.40 396.60 1865 ---- ---- ---- ---- 384.60 -8.50 393.10 1870 ---- ---- ---- ---- 381.10 -8.40 389.50 1875 ---- ---- ---- ---- 377.60 -8.40 386.00 1880 ---- ---- ---- ---- 374.10 -8.40 382.50 1885 ---- ---- ---- ---- 370.70 -8.30 379.00 1890 ---- ---- ---- ---- 367.30 -8.20 375.50 1895 ---- ---- ---- ---- 363.90 -8.20 372.10 1900 ---- ---- ---- ---- 360.50 -8.20 368.70 1905 ---- ---- ---- ---- 357.20 -8.10 365.30 1910 ---- ---- ---- ---- 353.90 -8.10 362.00 1915 ---- ---- ---- ---- 350.60 -8.10 358.70 1920 ---- ---- ---- ---- 347.40 -8.00 355.40 1925 ---- ---- ---- ---- 344.20 -7.90 352.10 1930 ---- ---- ---- ---- 341.00 -7.90 348.90 1935 ---- ---- ---- ---- 337.80 -7.90 345.70 1940 ---- ---- ---- ---- 334.70 -7.90 342.60 1945 ---- ---- ---- ---- 331.60 -7.80 339.40 1950 ---- ---- ---- ---- 328.50 -7.80 336.30 1955 ---- ---- ---- ---- 325.50 -7.70 333.20 1960 ---- ---- ---- ---- 322.40 -7.80 330.20 1965 ---- ---- ---- ---- 319.50 -7.60 327.10 1970 ---- ---- ---- ---- 316.50 -7.60 324.10 1975 ---- ---- ---- ---- 313.50 -7.60 321.10 1980 ---- ---- ---- ---- 310.60 -7.60 318.20 1985 ---- ---- ---- ---- 307.70 -7.60 315.30 1990 ---- ---- ---- ---- 304.90 -7.50 312.40 1995 ---- ---- ---- ---- 302.00 -7.50 309.50 2000 ---- ---- ---- ---- 299.20 -7.40 306.60 2005 ---- ---- ---- ---- 296.40 -7.40 303.80 2010 ---- ---- ---- ---- 293.60 -7.30 300.90 2015 ---- ---- ---- ---- 290.90 -7.30 298.20 2020 ---- ---- ---- ---- 288.10 -7.30 295.40 2025 ---- ---- ---- ---- 285.40 -7.30 292.70 2030 ---- ---- ---- ---- 282.80 -7.10 289.90 2035 ---- ---- ---- ---- 280.10 -7.20 287.30 2040 ---- ---- ---- ---- 277.50 -7.10 284.60 2045 ---- ---- ---- ---- 274.90 -7.10 282.00 2050 ---- ---- ---- ---- 272.40 -7.00 279.40 2055 ---- ---- ---- ---- 269.90 -6.90 276.80 2060 ---- ---- ---- ---- 267.40 -6.90 274.30 2065 ---- ---- ---- ---- 264.90 -6.90 271.80 2070 ---- ---- ---- ---- 262.50 -6.90 269.40 2075 ---- ---- ---- ---- 260.20 -6.80 267.00 2080 ---- ---- ---- ---- 257.80 -6.80 264.60 2085 ---- ---- ---- ---- 255.50 -6.80 262.30 2090 ---- ---- ---- ---- 253.20 -6.70 259.90 2095 ---- ---- ---- ---- 251.00 -6.70 257.70 2100 ---- ---- ---- ---- 248.80 -6.60 255.40 2105 ---- ---- ---- ---- 246.60 -6.60 253.20 2110 ---- ---- ---- ---- 244.50 -6.50 251.00 2115 ---- ---- ---- ---- 242.30 -6.50 248.80 2120 ---- ---- ---- ---- 240.20 -6.50 246.70 2125 ---- ---- ---- ---- 238.20 -6.40 244.60 2130 ---- ---- ---- ---- 236.10 -6.40 242.50 2135 ---- ---- ---- ---- 234.10 -6.40 240.50 2140 ---- ---- ---- ---- 232.10 -6.30 238.40 2145 ---- ---- ---- ---- 230.10 -6.30 236.40 2150 ---- ---- ---- ---- 228.20 -6.30 234.50 2155 ---- ---- ---- ---- 226.30 -6.20 232.50 2160 ---- ---- ---- ---- 224.40 -6.20 230.60 2165 ---- ---- ---- ---- 222.60 -6.10 228.70 2170 ---- ---- ---- ---- 220.70 -6.10 226.80 2175 ---- ---- ---- ---- 218.90 -6.10 225.00 2180 ---- ---- ---- ---- 217.20 -6.00 223.20 2185 ---- ---- ---- ---- 215.40 -6.00 221.40 2190 ---- ---- ---- ---- 213.70 -6.00 219.70 2195 ---- ---- ---- ---- 212.00 -6.00 218.00 2200 ---- ---- ---- ---- 210.40 -5.90 216.30 2205 ---- ---- ---- ---- 208.70 -5.90 214.60 2210 ---- ---- ---- ---- 207.10 -5.90 213.00 2215 ---- ---- ---- ---- 205.60 -5.70 211.30 2220 ---- ---- ---- ---- 204.00 -5.80 209.80 2225 ---- ---- ---- ---- 202.50 -5.70 208.20 2230 ---- ---- ---- ---- 201.00 -5.70 206.70 2235 ---- ---- ---- ---- 199.50 -5.70 205.20 2240 ---- ---- ---- ---- 198.10 -5.60 203.70 2245 ---- ---- ---- ---- 196.60 -5.60 202.20 2250 ---- ---- ---- ---- 195.20 -5.60 200.80 2255 ---- ---- ---- ---- 193.90 -5.50 199.40 2260 ---- ---- ---- ---- 192.50 -5.50 198.00 2265 ---- ---- ---- ---- 191.20 -5.40 196.60 2270 ---- ---- ---- ---- 189.90 -5.40 195.30 2275 ---- ---- ---- ---- 188.60 -5.40 194.00 2280 ---- ---- ---- ---- 187.30 -5.40 192.70 2285 ---- ---- ---- ---- 186.10 -5.30 191.40 2290 ---- ---- ---- ---- 184.80 -5.30 190.10 2295 ---- ---- ---- ---- 183.60 -5.30 188.90 2300 ---- ---- ---- ---- 182.40 -5.30 187.70 2305 ---- ---- ---- ---- 181.30 -5.20 186.50 2310 ---- ---- ---- ---- 180.10 -5.20 185.30 2315 ---- ---- ---- ---- 179.00 -5.10 184.10 2320 ---- ---- ---- ---- 177.90 -5.10 183.00 2325 ---- ---- ---- ---- 176.80 -5.10 181.90 2330 ---- ---- ---- ---- 175.70 -5.10 180.80 2335 ---- ---- ---- ---- 174.60 -5.10 179.70 2340 ---- ---- ---- ---- 173.60 -5.00 178.60 2345 ---- ---- ---- ---- 172.50 -5.00 177.50 2350 ---- ---- ---- ---- 171.50 -4.90 176.40 2355 ---- ---- ---- ---- 170.50 -4.90 175.40 2360 ---- ---- ---- ---- 169.50 -4.90 174.40 2365 ---- ---- ---- ---- 168.50 -4.90 173.40 2370 ---- ---- ---- ---- 167.50 -4.90 172.40 2375 ---- ---- ---- ---- 166.60 -4.80 171.40 2380 ---- ---- ---- ---- 165.60 -4.80 170.40 2385 ---- ---- ---- ---- 164.70 -4.80 169.50 2390 ---- ---- ---- ---- 163.80 -4.70 168.50 2395 ---- ---- ---- ---- 162.80 -4.80 167.60 2400 ---- ---- ---- ---- 161.90 -4.70 166.60 2405 ---- ---- ---- ---- 161.10 -4.60 165.70 2410 ---- ---- ---- ---- 160.20 -4.60 164.80 2415 ---- ---- ---- ---- 159.30 -4.60 163.90 2420 ---- ---- ---- ---- 158.40 -4.70 163.10 2425 ---- ---- ---- ---- 157.60 -4.60 162.20 2430 ---- ---- ---- ---- 156.80 -4.50 161.30 2435 ---- ---- ---- ---- 155.90 -4.60 160.50 2440 ---- ---- ---- ---- 155.10 -4.50 159.60 2445 ---- ---- ---- ---- 154.30 -4.50 158.80 2450 ---- ---- ---- ---- 153.50 -4.50 158.00 2455 ---- ---- ---- ---- 152.70 -4.40 157.10 2460 ---- ---- ---- ---- 151.90 -4.40 156.30 2465 ---- ---- ---- ---- 151.10 -4.40 155.50 2470 ---- ---- ---- ---- 150.40 -4.30 154.70 2475 ---- ---- ---- ---- 149.60 -4.40 154.00 2480 ---- ---- ---- ---- 148.80 -4.40 153.20 2485 ---- ---- ---- ---- 148.10 -4.30 152.40 2490 ---- ---- ---- ---- 147.40 -4.30 151.70 2495 ---- ---- ---- ---- 146.60 -4.30 150.90 2500 ---- ---- ---- ---- 145.90 -4.30 150.20 2510 ---- ---- ---- ---- 144.50 -4.20 148.70 2520 ---- ---- ---- ---- 143.10 -4.20 147.30 2525 ---- ---- ---- ---- 142.40 -4.20 146.60 2530 ---- ---- ---- ---- 141.80 -4.10 145.90 2540 ---- ---- ---- ---- 140.50 -4.00 144.50 2550 ---- ---- ---- ---- 139.20 -4.00 143.20 2560 ---- ---- ---- ---- 137.90 -4.00 141.90 2570 ---- ---- ---- ---- 136.70 -3.90 140.60 2575 ---- ---- ---- ---- 136.00 -4.00 140.00 2580 ---- ---- ---- ---- 135.40 -4.00 139.40 2590 ---- ---- ---- ---- 134.30 -3.90 138.20 2600 ---- ---- ---- ---- 133.10 -3.90 137.00 2625 ---- ---- ---- ---- 130.30 -3.80 134.10 2650 ---- ---- ---- ---- 127.70 -3.70 131.40 2675 ---- ---- ---- ---- 125.20 -3.60 128.80 2700 ---- ---- ---- ---- 122.80 -3.60 126.40 2725 ---- ---- ---- ---- 120.60 -3.50 124.10 2750 ---- ---- ---- ---- 118.50 -3.40 121.90 2775 ---- ---- ---- ---- 116.50 -3.30 119.80 2800 ---- ---- ---- ---- 114.60 -3.30 117.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 839.10 -11.10 850.20 1375 ---- ---- ---- ---- 815.30 -10.90 826.20 1400 ---- ---- ---- ---- 791.70 -10.90 802.60 1425 ---- ---- ---- ---- 768.50 -10.80 779.30 1450 ---- ---- ---- ---- 745.60 -10.70 756.30 1475 ---- ---- ---- ---- 723.00 -10.50 733.50 1500 ---- ---- ---- ---- 700.70 -10.40 711.10 1525 ---- ---- ---- ---- 678.60 -10.30 688.90 1550 ---- ---- ---- ---- 656.80 -10.20 667.00 1560 ---- ---- ---- ---- 648.20 -10.20 658.40 1570 ---- ---- ---- ---- 639.60 -10.10 649.70 1575 ---- ---- ---- ---- 635.30 -10.10 645.40 1580 ---- ---- ---- ---- 631.10 -10.00 641.10 1590 ---- ---- ---- ---- 622.60 -10.00 632.60 1600 ---- ---- ---- ---- 614.10 -10.00 624.10 1610 ---- ---- ---- ---- 605.70 -9.90 615.60 1620 ---- ---- ---- ---- 597.30 -9.90 607.20 1625 ---- ---- ---- ---- 593.10 -9.90 603.00 1630 ---- ---- ---- ---- 589.00 -9.80 598.80 1640 ---- ---- ---- ---- 580.70 -9.80 590.50 1650 ---- ---- ---- ---- 572.40 -9.80 582.20 1655 ---- ---- ---- ---- 568.30 -9.70 578.00 1660 ---- ---- ---- ---- 564.20 -9.70 573.90 1665 ---- ---- ---- ---- 560.20 -9.60 569.80 1670 ---- ---- ---- ---- 556.10 -9.60 565.70 1675 ---- ---- ---- ---- 552.00 -9.60 561.60 1680 ---- ---- ---- ---- 548.00 -9.50 557.50 1685 ---- ---- ---- ---- 543.90 -9.60 553.50 1690 ---- ---- ---- ---- 539.90 -9.50 549.40 1695 ---- ---- ---- ---- 535.90 -9.40 545.30 1700 ---- ---- ---- ---- 531.80 -9.50 541.30 1705 ---- ---- ---- ---- 527.80 -9.50 537.30 1710 ---- ---- ---- ---- 523.90 -9.40 533.30 1715 ---- ---- ---- ---- 519.90 -9.40 529.30 1720 ---- ---- ---- ---- 515.90 -9.40 525.30 1725 ---- ---- ---- ---- 511.90 -9.40 521.30 1730 ---- ---- ---- ---- 508.00 -9.30 517.30 1735 ---- ---- ---- ---- 504.10 -9.20 513.30 1740 ---- ---- ---- ---- 500.10 -9.30 509.40 1745 ---- ---- ---- ---- 496.20 -9.20 505.40 1750 ---- ---- ---- ---- 492.30 -9.20 501.50 1755 ---- ---- ---- ---- 488.40 -9.20 497.60 1760 ---- ---- ---- ---- 484.60 -9.10 493.70 1765 ---- ---- ---- ---- 480.70 -9.10 489.80 1770 ---- ---- ---- ---- 476.80 -9.10 485.90 1775 ---- ---- ---- ---- 473.00 -9.00 482.00 1780 ---- ---- ---- ---- 469.20 -9.00 478.20 1785 ---- ---- ---- ---- 465.40 -8.90 474.30 1790 ---- ---- ---- ---- 461.60 -8.90 470.50 1795 ---- ---- ---- ---- 457.80 -8.90 466.70 1800 ---- ---- ---- ---- 454.00 -8.90 462.90 1805 ---- ---- ---- ---- 450.20 -8.90 459.10 1810 ---- ---- ---- ---- 446.50 -8.80 455.30 1815 ---- ---- ---- ---- 442.80 -8.80 451.60 1820 ---- ---- ---- ---- 439.10 -8.70 447.80 1825 ---- ---- ---- ---- 435.40 -8.70 444.10 1830 ---- ---- ---- ---- 431.70 -8.70 440.40 1835 ---- ---- ---- ---- 428.00 -8.70 436.70 1840 ---- ---- ---- ---- 424.40 -8.60 433.00 1845 ---- ---- ---- ---- 420.70 -8.60 429.30 1850 ---- ---- ---- ---- 417.10 -8.60 425.70 1855 ---- ---- ---- ---- 413.50 -8.60 422.10 1860 ---- ---- ---- ---- 410.00 -8.50 418.50 1865 ---- ---- ---- ---- 406.40 -8.50 414.90 1870 ---- ---- ---- ---- 402.90 -8.40 411.30 1875 ---- ---- ---- ---- 399.40 -8.40 407.80 1880 ---- ---- ---- ---- 395.90 -8.40 404.30 1885 ---- ---- ---- ---- 392.50 -8.30 400.80 1890 ---- ---- ---- ---- 389.00 -8.30 397.30 1895 ---- ---- ---- ---- 385.60 -8.30 393.90 1900 ---- ---- ---- ---- 382.20 -8.30 390.50 1905 ---- ---- ---- ---- 378.90 -8.20 387.10 1910 ---- ---- ---- ---- 375.60 -8.10 383.70 1915 ---- ---- ---- ---- 372.30 -8.10 380.40 1920 ---- ---- ---- ---- 369.00 -8.10 377.10 1925 ---- ---- ---- ---- 365.80 -8.00 373.80 1930 ---- ---- ---- ---- 362.60 -8.00 370.60 1935 ---- ---- ---- ---- 359.40 -8.00 367.40 1940 ---- ---- ---- ---- 356.30 -7.90 364.20 1945 ---- ---- ---- ---- 353.10 -8.00 361.10 1950 ---- ---- ---- ---- 350.10 -7.80 357.90 1955 ---- ---- ---- ---- 347.00 -7.90 354.90 1960 ---- ---- ---- ---- 344.00 -7.80 351.80 1965 ---- ---- ---- ---- 341.00 -7.70 348.70 1970 ---- ---- ---- ---- 338.00 -7.70 345.70 1975 ---- ---- ---- ---- 335.00 -7.70 342.70 1980 ---- ---- ---- ---- 332.10 -7.70 339.80 1985 ---- ---- ---- ---- 329.20 -7.60 336.80 1990 ---- ---- ---- ---- 326.30 -7.60 333.90 1995 ---- ---- ---- ---- 323.50 -7.50 331.00 2000 ---- ---- ---- ---- 320.60 -7.60 328.20 2005 ---- ---- ---- ---- 317.80 -7.50 325.30 2010 ---- ---- ---- ---- 315.10 -7.40 322.50 2015 ---- ---- ---- ---- 312.30 -7.40 319.70 2020 ---- ---- ---- ---- 309.60 -7.30 316.90 2025 ---- ---- ---- ---- 306.80 -7.40 314.20 2030 ---- ---- ---- ---- 304.20 -7.30 311.50 2035 ---- ---- ---- ---- 301.50 -7.30 308.80 2040 ---- ---- ---- ---- 298.80 -7.30 306.10 2045 ---- ---- ---- ---- 296.20 -7.20 303.40 2050 ---- ---- ---- ---- 293.70 -7.10 300.80 2055 ---- ---- ---- ---- 291.10 -7.10 298.20 2060 ---- ---- ---- ---- 288.60 -7.10 295.70 2065 ---- ---- ---- ---- 286.10 -7.00 293.10 2070 ---- ---- ---- ---- 283.60 -7.00 290.60 2075 ---- ---- ---- ---- 281.20 -7.00 288.20 2080 ---- ---- ---- ---- 278.80 -6.90 285.70 2085 ---- ---- ---- ---- 276.50 -6.90 283.40 2090 ---- ---- ---- ---- 274.20 -6.80 281.00 2095 ---- ---- ---- ---- 271.90 -6.80 278.70 2100 ---- ---- ---- ---- 269.60 -6.80 276.40 2105 ---- ---- ---- ---- 267.40 -6.80 274.20 2110 ---- ---- ---- ---- 265.20 -6.70 271.90 2115 ---- ---- ---- ---- 263.10 -6.70 269.80 2120 ---- ---- ---- ---- 261.00 -6.60 267.60 2125 ---- ---- ---- ---- 258.90 -6.60 265.50 2130 ---- ---- ---- ---- 256.80 -6.50 263.30 2135 ---- ---- ---- ---- 254.70 -6.60 261.30 2140 ---- ---- ---- ---- 252.70 -6.50 259.20 2145 ---- ---- ---- ---- 250.70 -6.50 257.20 2150 ---- ---- ---- ---- 248.80 -6.40 255.20 2155 ---- ---- ---- ---- 246.80 -6.40 253.20 2160 ---- ---- ---- ---- 244.90 -6.40 251.30 2165 ---- ---- ---- ---- 243.00 -6.30 249.30 2170 ---- ---- ---- ---- 241.20 -6.30 247.50 2175 ---- ---- ---- ---- 239.30 -6.30 245.60 2180 ---- ---- ---- ---- 237.50 -6.30 243.80 2185 ---- ---- ---- ---- 235.80 -6.20 242.00 2190 ---- ---- ---- ---- 234.00 -6.20 240.20 2195 ---- ---- ---- ---- 232.30 -6.10 238.40 2200 ---- ---- ---- ---- 230.60 -6.10 236.70 2205 ---- ---- ---- ---- 228.90 -6.10 235.00 2210 ---- ---- ---- ---- 227.30 -6.00 233.30 2215 ---- ---- ---- ---- 225.70 -6.00 231.70 2220 ---- ---- ---- ---- 224.10 -6.00 230.10 2225 ---- ---- ---- ---- 222.60 -5.90 228.50 2230 ---- ---- ---- ---- 221.00 -5.90 226.90 2235 ---- ---- ---- ---- 219.50 -5.90 225.40 2240 ---- ---- ---- ---- 218.00 -5.90 223.90 2245 ---- ---- ---- ---- 216.60 -5.80 222.40 2250 ---- ---- ---- ---- 215.20 -5.70 220.90 2255 ---- ---- ---- ---- 213.80 -5.70 219.50 2260 ---- ---- ---- ---- 212.40 -5.70 218.10 2265 ---- ---- ---- ---- 211.00 -5.70 216.70 2270 ---- ---- ---- ---- 209.70 -5.60 215.30 2275 ---- ---- ---- ---- 208.40 -5.60 214.00 2280 ---- ---- ---- ---- 207.10 -5.60 212.70 2285 ---- ---- ---- ---- 205.80 -5.60 211.40 2290 ---- ---- ---- ---- 204.60 -5.50 210.10 2295 ---- ---- ---- ---- 203.40 -5.50 208.90 2300 ---- ---- ---- ---- 202.20 -5.40 207.60 2305 ---- ---- ---- ---- 201.00 -5.40 206.40 2310 ---- ---- ---- ---- 199.80 -5.40 205.20 2315 ---- ---- ---- ---- 198.70 -5.40 204.10 2320 ---- ---- ---- ---- 197.50 -5.40 202.90 2325 ---- ---- ---- ---- 196.40 -5.40 201.80 2330 ---- ---- ---- ---- 195.30 -5.30 200.60 2335 ---- ---- ---- ---- 194.20 -5.30 199.50 2340 ---- ---- ---- ---- 193.20 -5.20 198.40 2345 ---- ---- ---- ---- 192.10 -5.20 197.30 2350 ---- ---- ---- ---- 191.10 -5.20 196.30 2355 ---- ---- ---- ---- 190.10 -5.10 195.20 2360 ---- ---- ---- ---- 189.10 -5.10 194.20 2365 ---- ---- ---- ---- 188.10 -5.10 193.20 2370 ---- ---- ---- ---- 187.10 -5.10 192.20 2375 ---- ---- ---- ---- 186.10 -5.10 191.20 2380 ---- ---- ---- ---- 185.20 -5.00 190.20 2385 ---- ---- ---- ---- 184.20 -5.10 189.30 2390 ---- ---- ---- ---- 183.30 -5.00 188.30 2395 ---- ---- ---- ---- 182.40 -5.00 187.40 2400 ---- ---- ---- ---- 181.50 -5.00 186.50 2405 ---- ---- ---- ---- 180.60 -4.90 185.50 2410 ---- ---- ---- ---- 179.70 -4.90 184.60 2415 ---- ---- ---- ---- 178.90 -4.90 183.80 2420 ---- ---- ---- ---- 178.00 -4.90 182.90 2425 ---- ---- ---- ---- 177.20 -4.80 182.00 2430 ---- ---- ---- ---- 176.40 -4.80 181.20 2435 ---- ---- ---- ---- 175.50 -4.80 180.30 2440 ---- ---- ---- ---- 174.70 -4.80 179.50 2445 ---- ---- ---- ---- 173.90 -4.80 178.70 2450 ---- ---- ---- ---- 173.10 -4.80 177.90 2455 ---- ---- ---- ---- 172.40 -4.70 177.10 2460 ---- ---- ---- ---- 171.60 -4.70 176.30 2465 ---- ---- ---- ---- 170.80 -4.70 175.50 2470 ---- ---- ---- ---- 170.10 -4.60 174.70 2475 ---- ---- ---- ---- 169.40 -4.60 174.00 2480 ---- ---- ---- ---- 168.60 -4.60 173.20 2485 ---- ---- ---- ---- 167.90 -4.60 172.50 2490 ---- ---- ---- ---- 167.20 -4.50 171.70 2495 ---- ---- ---- ---- 166.50 -4.50 171.00 2500 ---- ---- ---- ---- 165.80 -4.50 170.30 2505 ---- ---- ---- ---- 165.10 -4.50 169.60 2510 ---- ---- ---- ---- 164.40 -4.50 168.90 2515 ---- ---- ---- ---- 163.70 -4.50 168.20 2520 ---- ---- ---- ---- 163.10 -4.40 167.50 2525 ---- ---- ---- ---- 162.40 -4.40 166.80 2530 ---- ---- ---- ---- 161.80 -4.40 166.20 2540 ---- ---- ---- ---- 160.50 -4.30 164.80 2550 ---- ---- ---- ---- 159.20 -4.40 163.60 2560 ---- ---- ---- ---- 158.00 -4.30 162.30 2570 ---- ---- ---- ---- 156.80 -4.30 161.10 2575 ---- ---- ---- ---- 156.20 -4.30 160.50 2580 ---- ---- ---- ---- 155.60 -4.30 159.90 2590 ---- ---- ---- ---- 154.50 -4.20 158.70 2600 ---- ---- ---- ---- 153.40 -4.10 157.50 2610 ---- ---- ---- ---- 152.30 -4.10 156.40 2625 ---- ---- ---- ---- 150.70 -4.10 154.80 2650 ---- ---- ---- ---- 148.20 -4.00 152.20 2675 ---- ---- ---- ---- 145.70 -4.00 149.70 2700 ---- ---- ---- ---- 143.50 -3.80 147.30 2725 ---- ---- ---- ---- 141.30 -3.80 145.10 2750 ---- ---- ---- ---- 139.30 -3.70 143.00 2775 ---- ---- ---- ---- 137.40 -3.70 141.10 2800 ---- ---- ---- ---- 135.60 -3.60 139.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 839.40 -10.90 850.30 1400 ---- ---- ---- ---- 816.30 -10.80 827.10 1425 ---- ---- ---- ---- 793.40 -10.70 804.10 1450 ---- ---- ---- ---- 770.80 -10.60 781.40 1475 ---- ---- ---- ---- 748.40 -10.60 759.00 1500 ---- ---- ---- ---- 726.40 -10.40 736.80 1525 ---- ---- ---- ---- 704.60 -10.30 714.90 1550 ---- ---- ---- ---- 683.10 -10.20 693.30 1570 ---- ---- ---- ---- 666.10 -10.10 676.20 1575 ---- ---- ---- ---- 661.80 -10.10 671.90 1580 ---- ---- ---- ---- 657.60 -10.10 667.70 1590 ---- ---- ---- ---- 649.20 -10.00 659.20 1600 ---- ---- ---- ---- 640.80 -10.00 650.80 1610 ---- ---- ---- ---- 632.50 -9.90 642.40 1620 ---- ---- ---- ---- 624.20 -9.90 634.10 1625 ---- ---- ---- ---- 620.10 -9.90 630.00 1630 ---- ---- ---- ---- 616.00 -9.80 625.80 1640 ---- ---- ---- ---- 607.80 -9.80 617.60 1650 ---- ---- ---- ---- 599.60 -9.70 609.30 1660 ---- ---- ---- ---- 591.50 -9.70 601.20 1670 ---- ---- ---- ---- 583.40 -9.60 593.00 1675 ---- ---- ---- ---- 579.30 -9.70 589.00 1680 ---- ---- ---- ---- 575.30 -9.60 584.90 1685 ---- ---- ---- ---- 571.30 -9.60 580.90 1690 ---- ---- ---- ---- 567.30 -9.60 576.90 1695 ---- ---- ---- ---- 563.30 -9.50 572.80 1700 ---- ---- ---- ---- 559.30 -9.50 568.80 1705 ---- ---- ---- ---- 555.40 -9.40 564.80 1710 ---- ---- ---- ---- 551.40 -9.40 560.80 1715 ---- ---- ---- ---- 547.50 -9.40 556.90 1720 ---- ---- ---- ---- 543.50 -9.40 552.90 1725 ---- ---- ---- ---- 539.60 -9.30 548.90 1730 ---- ---- ---- ---- 535.70 -9.30 545.00 1735 ---- ---- ---- ---- 531.70 -9.40 541.10 1740 ---- ---- ---- ---- 527.80 -9.30 537.10 1745 ---- ---- ---- ---- 524.00 -9.20 533.20 1750 ---- ---- ---- ---- 520.10 -9.20 529.30 1755 ---- ---- ---- ---- 516.20 -9.20 525.40 1760 ---- ---- ---- ---- 512.30 -9.20 521.50 1765 ---- ---- ---- ---- 508.50 -9.10 517.60 1770 ---- ---- ---- ---- 504.70 -9.10 513.80 1775 ---- ---- ---- ---- 500.80 -9.10 509.90 1780 ---- ---- ---- ---- 497.00 -9.10 506.10 1785 ---- ---- ---- ---- 493.20 -9.10 502.30 1790 ---- ---- ---- ---- 489.40 -9.00 498.40 1795 ---- ---- ---- ---- 485.60 -9.00 494.60 1800 ---- ---- ---- ---- 481.90 -8.90 490.80 1805 ---- ---- ---- ---- 478.10 -8.90 487.00 1810 ---- ---- ---- ---- 474.40 -8.90 483.30 1815 ---- ---- ---- ---- 470.60 -8.90 479.50 1820 ---- ---- ---- ---- 466.90 -8.90 475.80 1825 ---- ---- ---- ---- 463.20 -8.80 472.00 1830 ---- ---- ---- ---- 459.50 -8.80 468.30 1835 ---- ---- ---- ---- 455.90 -8.70 464.60 1840 ---- ---- ---- ---- 452.20 -8.70 460.90 1845 ---- ---- ---- ---- 448.50 -8.70 457.20 1850 ---- ---- ---- ---- 444.90 -8.70 453.60 1855 ---- ---- ---- ---- 441.30 -8.60 449.90 1860 ---- ---- ---- ---- 437.70 -8.60 446.30 1865 ---- ---- ---- ---- 434.10 -8.60 442.70 1870 ---- ---- ---- ---- 430.60 -8.50 439.10 1875 ---- ---- ---- ---- 427.00 -8.50 435.50 1880 ---- ---- ---- ---- 423.50 -8.50 432.00 1885 ---- ---- ---- ---- 420.00 -8.40 428.40 1890 ---- ---- ---- ---- 416.50 -8.40 424.90 1895 ---- ---- ---- ---- 413.00 -8.40 421.40 1900 ---- ---- ---- ---- 409.60 -8.30 417.90 1905 ---- ---- ---- ---- 406.20 -8.30 414.50 1910 ---- ---- ---- ---- 402.80 -8.30 411.10 1915 ---- ---- ---- ---- 399.40 -8.30 407.70 1920 ---- ---- ---- ---- 396.10 -8.20 404.30 1925 ---- ---- ---- ---- 392.80 -8.20 401.00 1930 ---- ---- ---- ---- 389.50 -8.10 397.60 1935 ---- ---- ---- ---- 386.20 -8.20 394.40 1940 ---- ---- ---- ---- 383.00 -8.10 391.10 1945 ---- ---- ---- ---- 379.80 -8.10 387.90 1950 ---- ---- ---- ---- 376.60 -8.10 384.70 1955 ---- ---- ---- ---- 373.50 -8.00 381.50 1960 ---- ---- ---- ---- 370.40 -8.00 378.40 1965 ---- ---- ---- ---- 367.30 -7.90 375.20 1970 ---- ---- ---- ---- 364.30 -7.90 372.20 1975 ---- ---- ---- ---- 361.30 -7.80 369.10 1980 ---- ---- ---- ---- 358.30 -7.80 366.10 1985 ---- ---- ---- ---- 355.30 -7.80 363.10 1990 ---- ---- ---- ---- 352.40 -7.70 360.10 1995 ---- ---- ---- ---- 349.40 -7.80 357.20 2000 ---- ---- ---- ---- 346.60 -7.60 354.20 2005 ---- ---- ---- ---- 343.70 -7.60 351.30 2010 ---- ---- ---- ---- 340.90 -7.60 348.50 2015 ---- ---- ---- ---- 338.10 -7.50 345.60 2020 ---- ---- ---- ---- 335.30 -7.50 342.80 2025 ---- ---- ---- ---- 332.50 -7.50 340.00 2030 ---- ---- ---- ---- 329.80 -7.40 337.20 2035 ---- ---- ---- ---- 327.00 -7.50 334.50 2040 ---- ---- ---- ---- 324.40 -7.30 331.70 2045 ---- ---- ---- ---- 321.70 -7.30 329.00 2050 ---- ---- ---- ---- 319.00 -7.30 326.30 2055 ---- ---- ---- ---- 316.40 -7.30 323.70 2060 ---- ---- ---- ---- 313.80 -7.20 321.00 2065 ---- ---- ---- ---- 311.20 -7.20 318.40 2070 ---- ---- ---- ---- 308.70 -7.10 315.80 2075 ---- ---- ---- ---- 306.10 -7.20 313.30 2080 ---- ---- ---- ---- 303.60 -7.20 310.80 2085 ---- ---- ---- ---- 301.20 -7.10 308.30 2090 ---- ---- ---- ---- 298.70 -7.10 305.80 2095 ---- ---- ---- ---- 296.30 -7.10 303.40 2100 ---- ---- ---- ---- 294.00 -7.00 301.00 2105 ---- ---- ---- ---- 291.70 -6.90 298.60 2110 ---- ---- ---- ---- 289.40 -6.90 296.30 2115 ---- ---- ---- ---- 287.10 -6.90 294.00 2120 ---- ---- ---- ---- 284.90 -6.80 291.70 2125 ---- ---- ---- ---- 282.70 -6.80 289.50 2130 ---- ---- ---- ---- 280.50 -6.80 287.30 2135 ---- ---- ---- ---- 278.40 -6.80 285.20 2140 ---- ---- ---- ---- 276.30 -6.70 283.00 2145 ---- ---- ---- ---- 274.30 -6.60 280.90 2150 ---- ---- ---- ---- 272.20 -6.70 278.90 2155 ---- ---- ---- ---- 270.20 -6.60 276.80 2160 ---- ---- ---- ---- 268.20 -6.60 274.80 2165 ---- ---- ---- ---- 266.30 -6.50 272.80 2170 ---- ---- ---- ---- 264.30 -6.50 270.80 2175 ---- ---- ---- ---- 262.40 -6.50 268.90 2180 ---- ---- ---- ---- 260.50 -6.50 267.00 2185 ---- ---- ---- ---- 258.70 -6.40 265.10 2190 ---- ---- ---- ---- 256.90 -6.30 263.20 2195 ---- ---- ---- ---- 255.10 -6.30 261.40 2200 ---- ---- ---- ---- 253.30 -6.30 259.60 2205 ---- ---- ---- ---- 251.50 -6.30 257.80 2210 ---- ---- ---- ---- 249.80 -6.20 256.00 2215 ---- ---- ---- ---- 248.10 -6.20 254.30 2220 ---- ---- ---- ---- 246.50 -6.10 252.60 2225 ---- ---- ---- ---- 244.80 -6.20 251.00 2230 ---- ---- ---- ---- 243.20 -6.10 249.30 2235 ---- ---- ---- ---- 241.60 -6.10 247.70 2240 ---- ---- ---- ---- 240.10 -6.00 246.10 2245 ---- ---- ---- ---- 238.50 -6.00 244.50 2250 ---- ---- ---- ---- 237.00 -6.00 243.00 2255 ---- ---- ---- ---- 235.50 -6.00 241.50 2260 ---- ---- ---- ---- 234.10 -5.90 240.00 2265 ---- ---- ---- ---- 232.70 -5.90 238.60 2270 ---- ---- ---- ---- 231.30 -5.80 237.10 2275 ---- ---- ---- ---- 229.90 -5.80 235.70 2280 ---- ---- ---- ---- 228.50 -5.80 234.30 2285 ---- ---- ---- ---- 227.20 -5.80 233.00 2290 ---- ---- ---- ---- 225.90 -5.80 231.70 2295 ---- ---- ---- ---- 224.60 -5.80 230.40 2300 ---- ---- ---- ---- 223.40 -5.70 229.10 2305 ---- ---- ---- ---- 222.10 -5.70 227.80 2310 ---- ---- ---- ---- 220.90 -5.70 226.60 2315 ---- ---- ---- ---- 219.70 -5.60 225.30 2320 ---- ---- ---- ---- 218.50 -5.60 224.10 2325 ---- ---- ---- ---- 217.40 -5.60 223.00 2330 ---- ---- ---- ---- 216.30 -5.50 221.80 2335 ---- ---- ---- ---- 215.10 -5.50 220.60 2340 ---- ---- ---- ---- 214.00 -5.50 219.50 2345 ---- ---- ---- ---- 213.00 -5.40 218.40 2350 ---- ---- ---- ---- 211.90 -5.40 217.30 2355 ---- ---- ---- ---- 210.80 -5.40 216.20 2360 ---- ---- ---- ---- 209.80 -5.40 215.20 2365 ---- ---- ---- ---- 208.80 -5.30 214.10 2370 ---- ---- ---- ---- 207.80 -5.30 213.10 2375 ---- ---- ---- ---- 206.80 -5.30 212.10 2380 ---- ---- ---- ---- 205.80 -5.30 211.10 2385 ---- ---- ---- ---- 204.90 -5.20 210.10 2390 ---- ---- ---- ---- 203.90 -5.30 209.20 2395 ---- ---- ---- ---- 203.00 -5.20 208.20 2400 ---- ---- ---- ---- 202.10 -5.20 207.30 2405 ---- ---- ---- ---- 201.20 -5.10 206.30 2410 ---- ---- ---- ---- 200.30 -5.10 205.40 2415 ---- ---- ---- ---- 199.40 -5.10 204.50 2420 ---- ---- ---- ---- 198.50 -5.10 203.60 2425 ---- ---- ---- ---- 197.60 -5.10 202.70 2430 ---- ---- ---- ---- 196.80 -5.10 201.90 2435 ---- ---- ---- ---- 196.00 -5.00 201.00 2440 ---- ---- ---- ---- 195.10 -5.00 200.10 2445 ---- ---- ---- ---- 194.30 -5.00 199.30 2450 ---- ---- ---- ---- 193.50 -5.00 198.50 2455 ---- ---- ---- ---- 192.70 -4.90 197.60 2460 ---- ---- ---- ---- 191.90 -4.90 196.80 2465 ---- ---- ---- ---- 191.10 -4.90 196.00 2470 ---- ---- ---- ---- 190.30 -4.90 195.20 2475 ---- ---- ---- ---- 189.60 -4.80 194.40 2480 ---- ---- ---- ---- 188.80 -4.90 193.70 2485 ---- ---- ---- ---- 188.10 -4.80 192.90 2490 ---- ---- ---- ---- 187.30 -4.80 192.10 2495 ---- ---- ---- ---- 186.60 -4.80 191.40 2500 ---- ---- ---- ---- 185.90 -4.70 190.60 2505 ---- ---- ---- ---- 185.10 -4.80 189.90 2510 ---- ---- ---- ---- 184.40 -4.80 189.20 2515 ---- ---- ---- ---- 183.70 -4.70 188.40 2520 ---- ---- ---- ---- 183.00 -4.70 187.70 2525 ---- ---- ---- ---- 182.30 -4.70 187.00 2530 ---- ---- ---- ---- 181.70 -4.60 186.30 2535 ---- ---- ---- ---- 181.00 -4.60 185.60 2540 ---- ---- ---- ---- 180.30 -4.70 185.00 2550 ---- ---- ---- ---- 179.00 -4.60 183.60 2560 ---- ---- ---- ---- 177.70 -4.60 182.30 2570 ---- ---- ---- ---- 176.50 -4.50 181.00 2575 ---- ---- ---- ---- 175.90 -4.50 180.40 2580 ---- ---- ---- ---- 175.30 -4.40 179.70 2590 ---- ---- ---- ---- 174.10 -4.40 178.50 2600 ---- ---- ---- ---- 172.90 -4.40 177.30 2610 ---- ---- ---- ---- 171.70 -4.40 176.10 2620 ---- ---- ---- ---- 170.60 -4.40 175.00 2625 ---- ---- ---- ---- 170.10 -4.30 174.40 2630 ---- ---- ---- ---- 169.50 -4.30 173.80 2650 ---- ---- ---- ---- 167.40 -4.30 171.70 2675 ---- ---- ---- ---- 164.90 -4.20 169.10 2700 ---- ---- ---- ---- 162.50 -4.10 166.60 2725 ---- ---- ---- ---- 160.20 -4.10 164.30 2750 ---- ---- ---- ---- 158.10 -3.90 162.00 2775 ---- ---- ---- ---- 156.00 -4.00 160.00 2800 ---- ---- ---- ---- 154.10 -3.90 158.00 2825 ---- ---- ---- ---- 152.30 -3.80 156.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 830.30 -10.80 841.10 1425 ---- ---- ---- ---- 807.70 -10.70 818.40 1450 ---- ---- ---- ---- 785.50 -10.50 796.00 1475 ---- ---- ---- ---- 763.40 -10.50 773.90 1500 ---- ---- ---- ---- 741.70 -10.40 752.10 1525 ---- ---- ---- ---- 720.20 -10.30 730.50 1550 ---- ---- ---- ---- 698.90 -10.20 709.10 1575 ---- ---- ---- ---- 677.90 -10.10 688.00 1580 ---- ---- ---- ---- 673.70 -10.10 683.80 1590 ---- ---- ---- ---- 665.40 -10.10 675.50 1600 ---- ---- ---- ---- 657.20 -9.90 667.10 1610 ---- ---- ---- ---- 648.90 -10.00 658.90 1620 ---- ---- ---- ---- 640.70 -9.90 650.60 1625 ---- ---- ---- ---- 636.60 -9.90 646.50 1630 ---- ---- ---- ---- 632.60 -9.80 642.40 1640 ---- ---- ---- ---- 624.50 -9.70 634.20 1650 ---- ---- ---- ---- 616.40 -9.70 626.10 1660 ---- ---- ---- ---- 608.30 -9.70 618.00 1670 ---- ---- ---- ---- 600.30 -9.70 610.00 1675 ---- ---- ---- ---- 596.30 -9.60 605.90 1680 ---- ---- ---- ---- 592.30 -9.60 601.90 1685 ---- ---- ---- ---- 588.40 -9.50 597.90 1690 ---- ---- ---- ---- 584.40 -9.60 594.00 1695 ---- ---- ---- ---- 580.50 -9.50 590.00 1700 ---- ---- ---- ---- 576.50 -9.50 586.00 1705 ---- ---- ---- ---- 572.60 -9.50 582.10 1710 ---- ---- ---- ---- 568.70 -9.40 578.10 1715 ---- ---- ---- ---- 564.80 -9.40 574.20 1720 ---- ---- ---- ---- 560.80 -9.40 570.20 1725 ---- ---- ---- ---- 557.00 -9.30 566.30 1730 ---- ---- ---- ---- 553.10 -9.30 562.40 1735 ---- ---- ---- ---- 549.20 -9.30 558.50 1740 ---- ---- ---- ---- 545.30 -9.30 554.60 1745 ---- ---- ---- ---- 541.50 -9.20 550.70 1750 ---- ---- ---- ---- 537.60 -9.30 546.90 1755 ---- ---- ---- ---- 533.80 -9.20 543.00 1760 ---- ---- ---- ---- 529.90 -9.20 539.10 1765 ---- ---- ---- ---- 526.10 -9.20 535.30 1770 ---- ---- ---- ---- 522.30 -9.20 531.50 1775 ---- ---- ---- ---- 518.50 -9.10 527.60 1780 ---- ---- ---- ---- 514.70 -9.10 523.80 1785 ---- ---- ---- ---- 511.00 -9.00 520.00 1790 ---- ---- ---- ---- 507.20 -9.00 516.20 1795 ---- ---- ---- ---- 503.40 -9.00 512.40 1800 ---- ---- ---- ---- 499.70 -9.00 508.70 1805 ---- ---- ---- ---- 496.00 -8.90 504.90 1810 ---- ---- ---- ---- 492.20 -9.00 501.20 1815 ---- ---- ---- ---- 488.50 -8.90 497.40 1820 ---- ---- ---- ---- 484.80 -8.90 493.70 1825 ---- ---- ---- ---- 481.10 -8.90 490.00 1830 ---- ---- ---- ---- 477.50 -8.80 486.30 1835 ---- ---- ---- ---- 473.80 -8.80 482.60 1840 ---- ---- ---- ---- 470.20 -8.70 478.90 1845 ---- ---- ---- ---- 466.50 -8.80 475.30 1850 ---- ---- ---- ---- 462.90 -8.70 471.60 1855 ---- ---- ---- ---- 459.30 -8.70 468.00 1860 ---- ---- ---- ---- 455.70 -8.70 464.40 1865 ---- ---- ---- ---- 452.20 -8.60 460.80 1870 ---- ---- ---- ---- 448.60 -8.60 457.20 1875 ---- ---- ---- ---- 445.10 -8.50 453.60 1880 ---- ---- ---- ---- 441.50 -8.50 450.00 1885 ---- ---- ---- ---- 438.00 -8.50 446.50 1890 ---- ---- ---- ---- 434.50 -8.50 443.00 1895 ---- ---- ---- ---- 431.10 -8.40 439.50 1900 ---- ---- ---- ---- 427.60 -8.40 436.00 1905 ---- ---- ---- ---- 424.20 -8.40 432.60 1910 ---- ---- ---- ---- 420.80 -8.40 429.20 1915 ---- ---- ---- ---- 417.50 -8.30 425.80 1920 ---- ---- ---- ---- 414.10 -8.30 422.40 1925 ---- ---- ---- ---- 410.80 -8.20 419.00 1930 ---- ---- ---- ---- 407.50 -8.20 415.70 1935 ---- ---- ---- ---- 404.20 -8.20 412.40 1940 ---- ---- ---- ---- 401.00 -8.10 409.10 1945 ---- ---- ---- ---- 397.80 -8.10 405.90 1950 ---- ---- ---- ---- 394.60 -8.10 402.70 1955 ---- ---- ---- ---- 391.40 -8.10 399.50 1960 ---- ---- ---- ---- 388.30 -8.00 396.30 1965 ---- ---- ---- ---- 385.20 -8.00 393.20 1970 ---- ---- ---- ---- 382.20 -7.90 390.10 1975 ---- ---- ---- ---- 379.10 -7.90 387.00 1980 ---- ---- ---- ---- 376.10 -7.90 384.00 1985 ---- ---- ---- ---- 373.10 -7.90 381.00 1990 ---- ---- ---- ---- 370.20 -7.80 378.00 1995 ---- ---- ---- ---- 367.30 -7.80 375.10 2000 ---- ---- ---- ---- 364.40 -7.70 372.10 2005 ---- ---- ---- ---- 361.50 -7.70 369.20 2010 ---- ---- ---- ---- 358.70 -7.70 366.40 2015 ---- ---- ---- ---- 355.90 -7.60 363.50 2020 ---- ---- ---- ---- 353.10 -7.60 360.70 2025 ---- ---- ---- ---- 350.30 -7.60 357.90 2030 ---- ---- ---- ---- 347.60 -7.50 355.10 2035 ---- ---- ---- ---- 344.80 -7.50 352.30 2040 ---- ---- ---- ---- 342.10 -7.50 349.60 2045 ---- ---- ---- ---- 339.50 -7.40 346.90 2050 ---- ---- ---- ---- 336.80 -7.40 344.20 2055 ---- ---- ---- ---- 334.20 -7.30 341.50 2060 ---- ---- ---- ---- 331.60 -7.30 338.90 2065 ---- ---- ---- ---- 329.00 -7.30 336.30 2070 ---- ---- ---- ---- 326.40 -7.30 333.70 2075 ---- ---- ---- ---- 323.90 -7.20 331.10 2080 ---- ---- ---- ---- 321.30 -7.30 328.60 2085 ---- ---- ---- ---- 318.90 -7.10 326.00 2090 ---- ---- ---- ---- 316.40 -7.20 323.60 2095 ---- ---- ---- ---- 314.00 -7.10 321.10 2100 ---- ---- ---- ---- 311.60 -7.10 318.70 2105 ---- ---- ---- ---- 309.20 -7.10 316.30 2110 ---- ---- ---- ---- 306.90 -7.00 313.90 2115 ---- ---- ---- ---- 304.60 -7.00 311.60 2120 ---- ---- ---- ---- 302.40 -6.90 309.30 2125 ---- ---- ---- ---- 300.20 -6.90 307.10 2130 ---- ---- ---- ---- 298.00 -6.90 304.90 2135 ---- ---- ---- ---- 295.80 -6.90 302.70 2140 ---- ---- ---- ---- 293.70 -6.80 300.50 2145 ---- ---- ---- ---- 291.60 -6.80 298.40 2150 ---- ---- ---- ---- 289.60 -6.70 296.30 2155 ---- ---- ---- ---- 287.60 -6.70 294.30 2160 ---- ---- ---- ---- 285.60 -6.60 292.20 2165 ---- ---- ---- ---- 283.60 -6.60 290.20 2170 ---- ---- ---- ---- 281.60 -6.70 288.30 2175 ---- ---- ---- ---- 279.70 -6.60 286.30 2180 ---- ---- ---- ---- 277.80 -6.60 284.40 2185 ---- ---- ---- ---- 276.00 -6.50 282.50 2190 ---- ---- ---- ---- 274.10 -6.50 280.60 2195 ---- ---- ---- ---- 272.30 -6.50 278.80 2200 ---- ---- ---- ---- 270.50 -6.40 276.90 2205 ---- ---- ---- ---- 268.70 -6.40 275.10 2210 ---- ---- ---- ---- 267.00 -6.40 273.40 2215 ---- ---- ---- ---- 265.30 -6.30 271.60 2220 ---- ---- ---- ---- 263.60 -6.30 269.90 2225 ---- ---- ---- ---- 262.00 -6.20 268.20 2230 ---- ---- ---- ---- 260.30 -6.30 266.60 2235 ---- ---- ---- ---- 258.70 -6.20 264.90 2240 ---- ---- ---- ---- 257.20 -6.10 263.30 2245 ---- ---- ---- ---- 255.60 -6.20 261.80 2250 ---- ---- ---- ---- 254.10 -6.10 260.20 2255 ---- ---- ---- ---- 252.60 -6.10 258.70 2260 ---- ---- ---- ---- 251.10 -6.10 257.20 2265 ---- ---- ---- ---- 249.70 -6.00 255.70 2270 ---- ---- ---- ---- 248.30 -6.00 254.30 2275 ---- ---- ---- ---- 246.90 -6.00 252.90 2280 ---- ---- ---- ---- 245.50 -6.00 251.50 2285 ---- ---- ---- ---- 244.20 -5.90 250.10 2290 ---- ---- ---- ---- 242.90 -5.90 248.80 2295 ---- ---- ---- ---- 241.60 -5.90 247.50 2300 ---- ---- ---- ---- 240.30 -5.90 246.20 2305 ---- ---- ---- ---- 239.10 -5.80 244.90 2310 ---- ---- ---- ---- 237.90 -5.70 243.60 2315 ---- ---- ---- ---- 236.70 -5.70 242.40 2320 ---- ---- ---- ---- 235.50 -5.70 241.20 2325 ---- ---- ---- ---- 234.30 -5.70 240.00 2330 ---- ---- ---- ---- 233.20 -5.70 238.90 2335 ---- ---- ---- ---- 232.10 -5.60 237.70 2340 ---- ---- ---- ---- 231.00 -5.60 236.60 2345 ---- ---- ---- ---- 229.90 -5.60 235.50 2350 ---- ---- ---- ---- 228.80 -5.60 234.40 2355 ---- ---- ---- ---- 227.80 -5.50 233.30 2360 ---- ---- ---- ---- 226.70 -5.60 232.30 2365 ---- ---- ---- ---- 225.70 -5.60 231.30 2370 ---- ---- ---- ---- 224.70 -5.50 230.20 2375 ---- ---- ---- ---- 223.70 -5.50 229.20 2380 ---- ---- ---- ---- 222.80 -5.40 228.20 2385 ---- ---- ---- ---- 221.80 -5.50 227.30 2390 ---- ---- ---- ---- 220.90 -5.40 226.30 2395 ---- ---- ---- ---- 220.00 -5.30 225.30 2400 ---- ---- ---- ---- 219.00 -5.40 224.40 2405 ---- ---- ---- ---- 218.20 -5.30 223.50 2410 ---- ---- ---- ---- 217.30 -5.30 222.60 2415 ---- ---- ---- ---- 216.40 -5.30 221.70 2420 ---- ---- ---- ---- 215.50 -5.30 220.80 2425 ---- ---- ---- ---- 214.70 -5.20 219.90 2430 ---- ---- ---- ---- 213.80 -5.30 219.10 2435 ---- ---- ---- ---- 213.00 -5.20 218.20 2440 ---- ---- ---- ---- 212.20 -5.20 217.40 2445 ---- ---- ---- ---- 211.40 -5.20 216.60 2450 ---- ---- ---- ---- 210.60 -5.10 215.70 2455 ---- ---- ---- ---- 209.80 -5.10 214.90 2460 ---- ---- ---- ---- 209.00 -5.10 214.10 2465 ---- ---- ---- ---- 208.20 -5.10 213.30 2470 ---- ---- ---- ---- 207.50 -5.10 212.60 2475 ---- ---- ---- ---- 206.70 -5.10 211.80 2480 ---- ---- ---- ---- 206.00 -5.00 211.00 2485 ---- ---- ---- ---- 205.20 -5.10 210.30 2490 ---- ---- ---- ---- 204.50 -5.00 209.50 2495 ---- ---- ---- ---- 203.80 -5.00 208.80 2500 ---- ---- ---- ---- 203.10 -4.90 208.00 2505 ---- ---- ---- ---- 202.40 -4.90 207.30 2510 ---- ---- ---- ---- 201.70 -4.90 206.60 2515 ---- ---- ---- ---- 201.00 -4.90 205.90 2520 ---- ---- ---- ---- 200.30 -4.90 205.20 2525 ---- ---- ---- ---- 199.60 -4.90 204.50 2530 ---- ---- ---- ---- 199.00 -4.80 203.80 2535 ---- ---- ---- ---- 198.30 -4.80 203.10 2540 ---- ---- ---- ---- 197.60 -4.90 202.50 2545 ---- ---- ---- ---- 197.00 -4.80 201.80 2550 ---- ---- ---- ---- 196.40 -4.70 201.10 2560 ---- ---- ---- ---- 195.10 -4.70 199.80 2570 ---- ---- ---- ---- 193.90 -4.70 198.60 2575 ---- ---- ---- ---- 193.30 -4.70 198.00 2580 ---- ---- ---- ---- 192.70 -4.60 197.30 2590 ---- ---- ---- ---- 191.50 -4.60 196.10 2600 ---- ---- ---- ---- 190.30 -4.60 194.90 2610 ---- ---- ---- ---- 189.20 -4.60 193.80 2620 ---- ---- ---- ---- 188.10 -4.60 192.70 2625 ---- ---- ---- ---- 187.60 -4.50 192.10 2630 ---- ---- ---- ---- 187.00 -4.60 191.60 2640 ---- ---- ---- ---- 186.00 -4.50 190.50 2650 ---- ---- ---- ---- 184.90 -4.50 189.40 2675 ---- ---- ---- ---- 182.50 -4.40 186.90 2700 ---- ---- ---- ---- 180.10 -4.30 184.40 2725 ---- ---- ---- ---- 177.90 -4.30 182.20 2750 ---- ---- ---- ---- 175.80 -4.20 180.00 2775 ---- ---- ---- ---- 173.80 -4.20 178.00 2800 ---- ---- ---- ---- 171.90 -4.10 176.00 2825 ---- ---- ---- ---- 170.20 -4.00 174.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 645.70 -10.10 655.80 1650 ---- ---- ---- ---- 626.00 -9.90 635.90 1675 ---- ---- ---- ---- 606.70 -9.80 616.50 1700 ---- ---- ---- ---- 587.70 -9.70 597.40 1725 ---- ---- ---- ---- 569.10 -9.60 578.70 1750 ---- ---- ---- ---- 550.90 -9.40 560.30 1775 ---- ---- ---- ---- 533.00 -9.30 542.30 1800 ---- ---- ---- ---- 515.50 -9.10 524.60 1820 ---- ---- ---- ---- 501.80 -9.00 510.80 1825 ---- ---- ---- ---- 498.40 -8.90 507.30 1830 ---- ---- ---- ---- 495.00 -8.90 503.90 1840 ---- ---- ---- ---- 488.20 -8.90 497.10 1850 ---- ---- ---- ---- 481.50 -8.90 490.40 1860 ---- ---- ---- ---- 474.90 -8.80 483.70 1870 ---- ---- ---- ---- 468.30 -8.70 477.00 1875 ---- ---- ---- ---- 465.10 -8.60 473.70 1880 ---- ---- ---- ---- 461.80 -8.60 470.40 1890 ---- ---- ---- ---- 455.30 -8.60 463.90 1900 ---- ---- ---- ---- 448.90 -8.50 457.40 1910 ---- ---- ---- ---- 442.50 -8.50 451.00 1915 ---- ---- ---- ---- 439.40 -8.40 447.80 1920 ---- ---- ---- ---- 436.20 -8.40 444.60 1925 ---- ---- ---- ---- 433.10 -8.30 441.40 1930 ---- ---- ---- ---- 430.00 -8.30 438.30 1935 ---- ---- ---- ---- 426.80 -8.30 435.10 1940 ---- ---- ---- ---- 423.70 -8.30 432.00 1945 ---- ---- ---- ---- 420.70 -8.20 428.90 1950 ---- ---- ---- ---- 417.60 -8.20 425.80 1955 ---- ---- ---- ---- 414.50 -8.20 422.70 1960 ---- ---- ---- ---- 411.50 -8.10 419.60 1965 ---- ---- ---- ---- 408.40 -8.10 416.50 1970 ---- ---- ---- ---- 405.40 -8.10 413.50 1975 ---- ---- ---- ---- 402.40 -8.10 410.50 1980 ---- ---- ---- ---- 399.40 -8.00 407.40 1985 ---- ---- ---- ---- 396.40 -8.00 404.40 1990 ---- ---- ---- ---- 393.50 -7.90 401.40 1995 ---- ---- ---- ---- 390.50 -7.90 398.40 2000 ---- ---- ---- ---- 387.60 -7.90 395.50 2005 ---- ---- ---- ---- 384.70 -7.80 392.50 2010 ---- ---- ---- ---- 381.80 -7.80 389.60 2015 ---- ---- ---- ---- 378.90 -7.80 386.70 2020 ---- ---- ---- ---- 376.00 -7.80 383.80 2025 ---- ---- ---- ---- 373.20 -7.70 380.90 2030 ---- ---- ---- ---- 370.40 -7.60 378.00 2035 ---- ---- ---- ---- 367.60 -7.60 375.20 2040 ---- ---- ---- ---- 364.80 -7.60 372.40 2045 ---- ---- ---- ---- 362.00 -7.60 369.60 2050 ---- ---- ---- ---- 359.30 -7.50 366.80 2055 ---- ---- ---- ---- 356.60 -7.50 364.10 2060 ---- ---- ---- ---- 353.90 -7.50 361.40 2065 ---- ---- ---- ---- 351.20 -7.50 358.70 2070 ---- ---- ---- ---- 348.60 -7.40 356.00 2075 ---- ---- ---- ---- 346.00 -7.40 353.40 2080 ---- ---- ---- ---- 343.40 -7.30 350.70 2085 ---- ---- ---- ---- 340.80 -7.40 348.20 2090 ---- ---- ---- ---- 338.30 -7.30 345.60 2095 ---- ---- ---- ---- 335.80 -7.30 343.10 2100 ---- ---- ---- ---- 333.30 -7.30 340.60 2105 ---- ---- ---- ---- 330.90 -7.20 338.10 2110 ---- ---- ---- ---- 328.50 -7.20 335.70 2115 ---- ---- ---- ---- 326.10 -7.20 333.30 2120 ---- ---- ---- ---- 323.80 -7.10 330.90 2125 ---- ---- ---- ---- 321.50 -7.00 328.50 2130 ---- ---- ---- ---- 319.20 -7.00 326.20 2135 ---- ---- ---- ---- 317.00 -7.00 324.00 2140 ---- ---- ---- ---- 314.70 -7.00 321.70 2145 ---- ---- ---- ---- 312.60 -6.90 319.50 2150 ---- ---- ---- ---- 310.50 -6.90 317.40 2155 ---- ---- ---- ---- 308.30 -6.90 315.20 2160 ---- ---- ---- ---- 306.30 -6.80 313.10 2165 ---- ---- ---- ---- 304.20 -6.90 311.10 2170 ---- ---- ---- ---- 302.20 -6.80 309.00 2175 ---- ---- ---- ---- 300.20 -6.80 307.00 2180 ---- ---- ---- ---- 298.30 -6.70 305.00 2185 ---- ---- ---- ---- 296.40 -6.70 303.10 2190 ---- ---- ---- ---- 294.50 -6.60 301.10 2195 ---- ---- ---- ---- 292.60 -6.60 299.20 2200 ---- ---- ---- ---- 290.70 -6.60 297.30 2205 ---- ---- ---- ---- 288.90 -6.60 295.50 2210 ---- ---- ---- ---- 287.10 -6.60 293.70 2215 ---- ---- ---- ---- 285.30 -6.50 291.80 2220 ---- ---- ---- ---- 283.60 -6.50 290.10 2225 ---- ---- ---- ---- 281.90 -6.40 288.30 2230 ---- ---- ---- ---- 280.20 -6.40 286.60 2235 ---- ---- ---- ---- 278.50 -6.40 284.90 2240 ---- ---- ---- ---- 276.90 -6.30 283.20 2245 ---- ---- ---- ---- 275.30 -6.30 281.60 2250 ---- ---- ---- ---- 273.70 -6.30 280.00 2255 ---- ---- ---- ---- 272.10 -6.30 278.40 2260 ---- ---- ---- ---- 270.60 -6.20 276.80 2265 ---- ---- ---- ---- 269.10 -6.20 275.30 2270 ---- ---- ---- ---- 267.60 -6.20 273.80 2275 ---- ---- ---- ---- 266.20 -6.10 272.30 2280 ---- ---- ---- ---- 264.70 -6.20 270.90 2285 ---- ---- ---- ---- 263.30 -6.20 269.50 2290 ---- ---- ---- ---- 262.00 -6.10 268.10 2295 ---- ---- ---- ---- 260.60 -6.10 266.70 2300 ---- ---- ---- ---- 259.30 -6.10 265.40 2305 ---- ---- ---- ---- 258.00 -6.00 264.00 2310 ---- ---- ---- ---- 256.70 -6.00 262.70 2315 ---- ---- ---- ---- 255.50 -6.00 261.50 2320 ---- ---- ---- ---- 254.30 -5.90 260.20 2325 ---- ---- ---- ---- 253.10 -5.90 259.00 2330 ---- ---- ---- ---- 251.90 -5.90 257.80 2335 ---- ---- ---- ---- 250.70 -5.90 256.60 2340 ---- ---- ---- ---- 249.60 -5.90 255.50 2345 ---- ---- ---- ---- 248.50 -5.80 254.30 2350 ---- ---- ---- ---- 247.40 -5.80 253.20 2355 ---- ---- ---- ---- 246.30 -5.80 252.10 2360 ---- ---- ---- ---- 245.30 -5.70 251.00 2365 ---- ---- ---- ---- 244.20 -5.80 250.00 2370 ---- ---- ---- ---- 243.20 -5.70 248.90 2375 ---- ---- ---- ---- 242.20 -5.70 247.90 2380 ---- ---- ---- ---- 241.20 -5.70 246.90 2385 ---- ---- ---- ---- 240.20 -5.70 245.90 2390 ---- ---- ---- ---- 239.30 -5.60 244.90 2395 ---- ---- ---- ---- 238.30 -5.60 243.90 2400 ---- ---- ---- ---- 237.40 -5.60 243.00 2405 ---- ---- ---- ---- 236.50 -5.50 242.00 2410 ---- ---- ---- ---- 235.60 -5.50 241.10 2415 ---- ---- ---- ---- 234.70 -5.50 240.20 2420 ---- ---- ---- ---- 233.80 -5.50 239.30 2425 ---- ---- ---- ---- 232.90 -5.50 238.40 2430 ---- ---- ---- ---- 232.10 -5.40 237.50 2435 ---- ---- ---- ---- 231.30 -5.40 236.70 2440 ---- ---- ---- ---- 230.40 -5.40 235.80 2445 ---- ---- ---- ---- 229.60 -5.40 235.00 2450 ---- ---- ---- ---- 228.80 -5.40 234.20 2455 ---- ---- ---- ---- 228.00 -5.40 233.40 2460 ---- ---- ---- ---- 227.30 -5.30 232.60 2465 ---- ---- ---- ---- 226.50 -5.30 231.80 2470 ---- ---- ---- ---- 225.70 -5.30 231.00 2475 ---- ---- ---- ---- 225.00 -5.30 230.30 2480 ---- ---- ---- ---- 224.30 -5.20 229.50 2485 ---- ---- ---- ---- 223.50 -5.30 228.80 2490 ---- ---- ---- ---- 222.80 -5.20 228.00 2495 ---- ---- ---- ---- 222.10 -5.20 227.30 2500 ---- ---- ---- ---- 221.40 -5.20 226.60 2505 ---- ---- ---- ---- 220.70 -5.20 225.90 2510 ---- ---- ---- ---- 220.10 -5.10 225.20 2515 ---- ---- ---- ---- 219.40 -5.10 224.50 2520 ---- ---- ---- ---- 218.70 -5.10 223.80 2525 ---- ---- ---- ---- 218.10 -5.10 223.20 2530 ---- ---- ---- ---- 217.40 -5.10 222.50 2535 ---- ---- ---- ---- 216.80 -5.10 221.90 2540 ---- ---- ---- ---- 216.20 -5.00 221.20 2545 ---- ---- ---- ---- 215.60 -5.00 220.60 2550 ---- ---- ---- ---- 215.00 -5.00 220.00 2555 ---- ---- ---- ---- 214.40 -4.90 219.30 2560 ---- ---- ---- ---- 213.80 -4.90 218.70 2565 ---- ---- ---- ---- 213.20 -4.90 218.10 2570 ---- ---- ---- ---- 212.60 -4.90 217.50 2575 ---- ---- ---- ---- 212.00 -4.90 216.90 2580 ---- ---- ---- ---- 211.40 -5.00 216.40 2590 ---- ---- ---- ---- 210.30 -4.90 215.20 2600 ---- ---- ---- ---- 209.20 -4.90 214.10 2610 ---- ---- ---- ---- 208.20 -4.80 213.00 2620 ---- ---- ---- ---- 207.10 -4.80 211.90 2625 ---- ---- ---- ---- 206.60 -4.80 211.40 2630 ---- ---- ---- ---- 206.10 -4.80 210.90 2640 ---- ---- ---- ---- 205.10 -4.80 209.90 2650 ---- ---- ---- ---- 204.20 -4.70 208.90 2660 ---- ---- ---- ---- 203.20 -4.70 207.90 2675 ---- ---- ---- ---- 201.80 -4.70 206.50 2700 ---- ---- ---- ---- 199.60 -4.60 204.20 2725 ---- ---- ---- ---- 197.60 -4.50 202.10 2750 ---- ---- ---- ---- 195.60 -4.50 200.10 2775 ---- ---- ---- ---- 193.80 -4.40 198.20 2800 ---- ---- ---- ---- 192.10 -4.40 196.50 2825 ---- ---- ---- ---- 190.50 -4.30 194.80 2850 ---- ---- ---- ---- 189.00 -4.20 193.20 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 541.10 -9.30 550.40 1800 ---- ---- ---- ---- 524.10 -9.20 533.30 1825 ---- ---- ---- ---- 507.50 -9.10 516.60 1850 ---- ---- ---- ---- 491.40 -8.90 500.30 1875 ---- ---- ---- ---- 475.60 -8.70 484.30 1900 ---- ---- ---- ---- 460.20 -8.60 468.80 1925 ---- ---- ---- ---- 445.10 -8.50 453.60 1950 ---- ---- ---- ---- 430.40 -8.30 438.70 1970 ---- ---- ---- ---- 419.00 -8.10 427.10 1980 ---- ---- ---- ---- 413.30 -8.10 421.40 1990 ---- ---- ---- ---- 407.70 -8.10 415.80 2000 ---- ---- ---- ---- 402.20 -8.00 410.20 2010 ---- ---- ---- ---- 396.70 -7.90 404.60 2020 ---- ---- ---- ---- 391.20 -7.90 399.10 2030 ---- ---- ---- ---- 385.90 -7.80 393.70 2040 ---- ---- ---- ---- 380.50 -7.80 388.30 2050 ---- ---- ---- ---- 375.30 -7.60 382.90 2060 ---- ---- ---- ---- 370.00 -7.70 377.70 2065 ---- ---- ---- ---- 367.40 -7.60 375.00 2070 ---- ---- ---- ---- 364.90 -7.50 372.40 2075 ---- ---- ---- ---- 362.30 -7.50 369.80 2080 ---- ---- ---- ---- 359.80 -7.40 367.20 2085 ---- ---- ---- ---- 357.20 -7.50 364.70 2090 ---- ---- ---- ---- 354.70 -7.40 362.10 2095 ---- ---- ---- ---- 352.20 -7.40 359.60 2100 ---- ---- ---- ---- 349.70 -7.40 357.10 2105 ---- ---- ---- ---- 347.20 -7.40 354.60 2110 ---- ---- ---- ---- 344.80 -7.30 352.10 2115 ---- ---- ---- ---- 342.30 -7.30 349.60 2120 ---- ---- ---- ---- 339.90 -7.30 347.20 2125 ---- ---- ---- ---- 337.60 -7.20 344.80 2130 ---- ---- ---- ---- 335.20 -7.20 342.40 2135 ---- ---- ---- ---- 332.90 -7.10 340.00 2140 ---- ---- ---- ---- 330.60 -7.10 337.70 2145 ---- ---- ---- ---- 328.40 -7.10 335.50 2150 ---- ---- ---- ---- 326.20 -7.00 333.20 2155 ---- ---- ---- ---- 324.00 -7.00 331.00 2160 ---- ---- ---- ---- 321.90 -7.00 328.90 2165 ---- ---- ---- ---- 319.80 -7.00 326.80 2170 ---- ---- ---- ---- 317.70 -7.00 324.70 2175 ---- ---- ---- ---- 315.70 -6.90 322.60 2180 ---- ---- ---- ---- 313.70 -6.90 320.60 2185 ---- ---- ---- ---- 311.80 -6.80 318.60 2190 ---- ---- ---- ---- 309.80 -6.80 316.60 2195 ---- ---- ---- ---- 307.90 -6.80 314.70 2200 ---- ---- ---- ---- 306.00 -6.80 312.80 2205 ---- ---- ---- ---- 304.20 -6.70 310.90 2210 ---- ---- ---- ---- 302.40 -6.60 309.00 2215 ---- ---- ---- ---- 300.50 -6.70 307.20 2220 ---- ---- ---- ---- 298.80 -6.60 305.40 2225 ---- ---- ---- ---- 297.00 -6.60 303.60 2230 ---- ---- ---- ---- 295.30 -6.60 301.90 2235 ---- ---- ---- ---- 293.60 -6.50 300.10 2240 ---- ---- ---- ---- 291.90 -6.50 298.40 2245 ---- ---- ---- ---- 290.20 -6.50 296.70 2250 ---- ---- ---- ---- 288.60 -6.50 295.10 2255 ---- ---- ---- ---- 287.00 -6.50 293.50 2260 ---- ---- ---- ---- 285.50 -6.40 291.90 2265 ---- ---- ---- ---- 283.90 -6.40 290.30 2270 ---- ---- ---- ---- 282.40 -6.40 288.80 2275 ---- ---- ---- ---- 280.90 -6.40 287.30 2280 ---- ---- ---- ---- 279.50 -6.30 285.80 2285 ---- ---- ---- ---- 278.00 -6.30 284.30 2290 ---- ---- ---- ---- 276.60 -6.30 282.90 2295 ---- ---- ---- ---- 275.30 -6.20 281.50 2300 ---- ---- ---- ---- 273.90 -6.20 280.10 2305 ---- ---- ---- ---- 272.60 -6.20 278.80 2310 ---- ---- ---- ---- 271.30 -6.20 277.50 2315 ---- ---- ---- ---- 270.10 -6.10 276.20 2320 ---- ---- ---- ---- 268.80 -6.10 274.90 2325 ---- ---- ---- ---- 267.60 -6.10 273.70 2330 ---- ---- ---- ---- 266.40 -6.10 272.50 2335 ---- ---- ---- ---- 265.30 -6.00 271.30 2340 ---- ---- ---- ---- 264.10 -6.00 270.10 2345 ---- ---- ---- ---- 263.00 -6.00 269.00 2350 ---- ---- ---- ---- 261.90 -5.90 267.80 2355 ---- ---- ---- ---- 260.80 -5.90 266.70 2360 ---- ---- ---- ---- 259.70 -5.90 265.60 2365 ---- ---- ---- ---- 258.70 -5.90 264.60 2370 ---- ---- ---- ---- 257.60 -5.90 263.50 2375 ---- ---- ---- ---- 256.60 -5.80 262.40 2380 ---- ---- ---- ---- 255.60 -5.80 261.40 2385 ---- ---- ---- ---- 254.60 -5.80 260.40 2390 ---- ---- ---- ---- 253.60 -5.80 259.40 2395 ---- ---- ---- ---- 252.60 -5.80 258.40 2400 ---- ---- ---- ---- 251.70 -5.70 257.40 2405 ---- ---- ---- ---- 250.70 -5.70 256.40 2410 ---- ---- ---- ---- 249.80 -5.70 255.50 2415 ---- ---- ---- ---- 248.80 -5.70 254.50 2420 ---- ---- ---- ---- 247.90 -5.70 253.60 2425 ---- ---- ---- ---- 247.00 -5.60 252.60 2430 ---- ---- ---- ---- 246.10 -5.60 251.70 2435 ---- ---- ---- ---- 245.20 -5.60 250.80 2440 ---- ---- ---- ---- 244.30 -5.60 249.90 2445 ---- ---- ---- ---- 243.40 -5.60 249.00 2450 ---- ---- ---- ---- 242.50 -5.60 248.10 2455 ---- ---- ---- ---- 241.70 -5.50 247.20 2460 ---- ---- ---- ---- 240.80 -5.50 246.30 2465 ---- ---- ---- ---- 240.00 -5.40 245.40 2470 ---- ---- ---- ---- 239.10 -5.50 244.60 2480 ---- ---- ---- ---- 237.50 -5.40 242.90 2490 ---- ---- ---- ---- 235.90 -5.30 241.20 2500 ---- ---- ---- ---- 234.30 -5.30 239.60 2510 ---- ---- ---- ---- 232.70 -5.30 238.00 2520 ---- ---- ---- ---- 231.20 -5.30 236.50 2530 ---- ---- ---- ---- 229.70 -5.20 234.90 2540 ---- ---- ---- ---- 228.20 -5.20 233.40 2550 ---- ---- ---- ---- 226.80 -5.20 232.00 2560 ---- ---- ---- ---- 225.40 -5.10 230.50 2575 ---- ---- ---- ---- 223.30 -5.10 228.40 2600 ---- ---- ---- ---- 220.00 -5.00 225.00 2625 ---- ---- ---- ---- 216.90 -4.90 221.80 2650 ---- ---- ---- ---- 213.90 -4.90 218.80 2675 ---- ---- ---- ---- 211.10 -4.80 215.90 2700 ---- ---- ---- ---- 208.40 -4.70 213.10 2725 ---- ---- ---- ---- 205.80 -4.70 210.50 2750 ---- ---- ---- ---- 203.40 -4.60 208.00 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 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 .10 872 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 .00 .10 473 1655 ---- ---- ---- ---- .10 .00 .10 3 1660 ---- ---- ---- ---- .10 .00 .10 55 1665 ---- ---- ---- ---- .10 .00 .10 12 1670 ---- ---- ---- ---- .10 .00 .10 35 1675 ---- ---- ---- ---- .10 .00 .10 788 1680 ---- ---- ---- ---- .10 .00 .10 53 1685 ---- ---- ---- ---- .10 .00 .10 10 1690 .10 .10 .10 .10 .10 .00 15 .10 1 162 1695 .10 .10 .10 .10 .10 .00 8 .10 43 1700 ---- ---- ---- ---- .10 .00 .10 10 810 1705 ---- ---- ---- ---- .10 .00 .10 23 1710 ---- ---- ---- ---- .10 .00 .10 42 1715 ---- ---- ---- ---- .10 .00 .10 46 1720 ---- ---- ---- ---- .10 .00 .10 449 1725 ---- ---- ---- ---- .10 .00 .10 213 1730 ---- ---- ---- ---- .10 .00 .10 49 1735 ---- ---- ---- ---- .10 .00 .10 149 1740 ---- ---- ---- ---- .20 +.10 .10 86 1745 .20 .20 .20 .20 .20 +.10 1 .10 169 1750 .20 .20 .20 .20 .20 .00 30 .20 13 1441 1755 ---- ---- ---- ---- .20 .00 .20 121 1760 ---- ---- ---- ---- .20 .00 .20 3 148 1765 ---- .30B ---- ---- .20 .00 .20 62 1770 ---- .30B ---- .30B .30 +.10 3 .20 1 703 1775 .30 .30 .30 .30 .30 .00 23 .30 219 1293 1780 ---- ---- ---- ---- .30 .00 2 .30 6 192 1785 ---- .40B ---- .40B .40 +.10 .30 1 86 1790 ---- .50B ---- .50B .40 .00 .40 1 147 1795 ---- .50B ---- .50B .50 +.10 .40 121 1800 .70 .70 .40A .60A .50 .00 61 .50 40 2901 1805 .70 .70 .70 .60A .60 +.10 1 .50 158 1810 .60 .90B .60 .90B .70 +.10 2 .60 2 168 1815 1.00 1.00 .60A .80A .80 +.10 10 .70 2 108 1820 ---- 1.20B .70A .70A .90 +.10 .80 36 883 1825 1.20 1.40B .80A 1.10A 1.10 +.20 54 .90 21 1062 1830 1.10 1.70B .90A .90A 1.30 +.30 25 1.00 4 1804 1835 ---- 2.00B 1.10A 1.10A 1.50 +.30 1.20 52 244 1840 2.30 2.40B 1.20A 1.70A 1.70 +.30 6 1.40 39 964 1845 3.00 3.00 1.40A 2.00A 2.00 +.30 4 1.70 5 1243 1850 2.00 3.40 1.50 2.30 2.40 +.40 979 2.00 115 3110 1855 2.40 3.90B 1.90A 2.70A 2.80 +.50 62 2.30 7 438 1860 2.90 4.70B 2.20A 3.20B 3.40 +.70 231 2.70 142 927 1865 3.40 5.70 2.70A 3.80A 4.00 +.80 44 3.20 93 498 1870 4.00 6.40B 3.10A 4.50B 4.70 +.90 61 3.80 346 404 1875 4.80 7.50B 3.60A 5.30A 5.60 +1.20 1685 4.40 456 1873 1880 5.60 8.80B 4.20A 6.30A 6.60 +1.50 111 5.10 188 838 1885 6.20 10.20B 4.90A 7.40A 7.80 +1.80 398 6.00 109 646 1890 11.10 11.90 5.70A 9.40B 9.20 +2.20 152 7.00 322 1776 1895 8.40 13.90 6.70A 11.20B 10.70 +2.60 140 8.10 30 343 1900 9.90 15.80B 7.80A 12.10 12.50 +3.00 903 9.50 774 3393 1905 12.00 18.00B 9.10A 14.20B 14.40 +3.40 334 11.00 301 549 1910 14.10 20.50 10.60A 15.70A 16.60 +3.80 1085 12.80 84 1693 1915 14.50 23.20B 12.20A 17.90A 18.90 +4.20 378 14.70 112 760 1920 17.00 26.10B 14.10A 22.30B 21.50 +4.60 217 16.90 171 1542 1925 21.40 29.10B 16.10A 23.10A 24.30 +5.00 142 19.30 463 2160 1930 23.90 32.40B 18.40A 26.10A 27.30 +5.40 54 21.90 821 1219 1935 21.40 35.90B 20.90A 35.70B 30.50 +5.90 10 24.60 29 466 1940 39.00 39.50B 23.60A 39.30B 33.90 +6.30 73 27.60 78 643 1945 ---- 43.30B 26.50A 43.30B 37.50 +6.80 30.70 1 515 1950 31.00 47.20B 29.60A 42.70B 41.30 +7.20 22 34.10 26 3183 1955 49.00 51.20B 32.80A 51.00B 45.20 +7.60 1 37.60 1 132 1960 41.20 55.40B 36.30A 45.70A 49.30 +8.00 22 41.30 12 644 1965 53.50 59.70B 39.90A 51.50A 53.50 +8.40 1 45.10 1 658 1970 ---- 64.20B 43.70A 64.20B 57.90 +8.80 49.10 1 544 1975 57.20 68.70B 47.60A 56.50A 62.30 +9.10 1 53.20 1089 1980 53.80 72.70B 51.70A 64.80A 66.90 +9.40 4 57.50 794 1985 ---- 77.10B 55.90A 77.00B 71.50 +9.70 61.80 316 1990 80.50 81.80B 60.20A 81.60B 76.20 +10.00 1 66.20 126 1995 74.90 86.50B 64.70A 74.40A 80.90 +10.20 1 70.70 92 2000 ---- 92.30B 69.20A 92.30B 85.70 +10.40 75.30 1 1645 2005 ---- 96.20B 73.70A 96.10B 90.50 +10.50 80.00 1 290 2010 ---- 101.00B 78.40A 100.90B 95.40 +10.70 84.70 496 2015 ---- 105.90B 83.10A 105.80B 100.20 +10.80 89.40 262 2020 ---- 110.80B 87.90A 110.70B 105.10 +10.90 94.20 385 2025 ---- 116.70B 92.60A 116.70B 110.00 +11.00 99.00 1356 2030 ---- 120.60B 97.50A 120.60B 115.00 +11.10 103.90 103 2035 ---- 125.60B 102.30A 125.50B 119.90 +11.20 108.70 81 2040 ---- 130.60B 107.20A 130.60B 124.90 +11.30 113.60 144 2045 ---- 135.50B 112.10A 135.40B 129.80 +11.30 118.50 114 2050 ---- 141.40B 116.90A 141.40B 134.80 +11.40 123.40 404 2055 ---- 145.50B 121.90A 145.50B 139.70 +11.40 128.30 65 2060 ---- 150.50B 126.80A 150.50B 144.70 +11.40 133.30 222 2065 ---- 155.40B 131.80A 155.40B 149.70 +11.50 138.20 126 2070 ---- 160.30B 136.70A 160.30B 154.70 +11.50 143.20 171 2075 ---- 166.30B 141.60A 166.30B 159.70 +11.60 148.10 379 2080 ---- 170.30B 146.60A 170.30B 164.70 +11.60 153.10 54 2085 ---- 175.30B 151.60A 175.30B 169.60 +11.50 158.10 26 2090 ---- 180.20B 156.60A 180.20B 174.60 +11.60 163.00 14 2095 ---- 185.20B 161.50A 185.20B 179.60 +11.60 168.00 11 2100 ---- 190.80B 166.40A 190.80B 184.60 +11.60 173.00 60 2105 ---- 195.20B 171.50A 195.20B 189.60 +11.60 178.00 121 2110 ---- 200.20B 176.50A 200.20B 194.60 +11.60 183.00 7 2115 ---- 205.20B 181.40A 205.20B 199.60 +11.70 187.90 2 5 2120 ---- 210.20B 186.40A 210.20B 204.60 +11.70 192.90 2125 ---- 215.20B 191.30A 215.20B 209.60 +11.70 197.90 1 3 2130 ---- 220.30B 196.40A 220.30B 214.60 +11.70 202.90 3 2135 ---- 225.70B 201.40A 225.70B 219.60 +11.70 207.90 2140 ---- 230.70B 206.40A 230.70B 224.60 +11.70 212.90 2145 ---- 235.70B 211.40A 235.70B 229.60 +11.70 217.90 2150 ---- 240.70B 216.40A 240.70B 234.60 +11.70 222.90 1 2155 ---- 245.60B 221.30A 245.60B 239.60 +11.70 227.90 2160 ---- 250.60B 226.30A 250.60B 244.60 +11.70 232.90 2165 ---- 255.70B 231.30A 255.70B 249.60 +11.70 237.90 2170 ---- 260.60B 236.30A 260.60B 254.60 +11.70 242.90 2175 ---- 265.10B 241.30A 265.10B 259.60 +11.70 247.90 2 2180 ---- 270.10B 246.30A 270.10B 264.60 +11.70 252.90 1 2185 ---- 275.10B 251.30A 275.10B 269.60 +11.70 257.90 3 2190 ---- 280.60B 256.30A 280.60B 274.60 +11.70 262.90 2195 ---- 285.60B 261.30A 285.60B 279.60 +11.70 267.90 2200 ---- 290.70B 266.30A 290.70B 284.60 +11.70 272.90 2205 ---- 295.60B 271.30A 295.60B 289.60 +11.70 277.90 2210 ---- 300.60B 276.30A 300.60B 294.60 +11.70 282.90 2215 ---- 305.60B 281.30A 305.60B 299.60 +11.70 287.90 2220 ---- 310.60B 286.30A 310.60B 304.60 +11.70 292.90 2225 ---- 315.70B 291.30A 315.70B 309.60 +11.70 297.90 2230 ---- 320.60B 296.30A 320.60B 314.60 +11.70 302.90 2235 ---- 325.60B 301.30A 325.60B 319.60 +11.70 307.90 2240 ---- 330.60B 306.30A 330.60B 324.60 +11.70 312.90 2245 ---- 335.60B 311.30A 335.60B 329.60 +11.70 317.90 2250 ---- 340.40B 316.30A 340.40B 334.60 +11.70 322.90 828 2255 ---- 345.60B 321.30A 345.60B 339.60 +11.70 327.90 2260 ---- 350.60B 326.30A 350.60B 344.60 +11.70 332.90 2265 ---- 355.60B 331.30A 355.60B 349.60 +11.70 337.90 2270 ---- 360.60B 336.30A 360.60B 354.60 +11.70 342.90 2275 ---- 365.60B 341.30A 365.60B 359.60 +11.70 347.90 2280 ---- 370.60B 346.30A 370.60B 364.60 +11.70 352.90 2290 ---- 380.10B 356.30A 380.10B 374.60 +11.70 362.90 15 2300 ---- 390.60B 366.30A 390.60B 384.60 +11.70 372.90 70 2310 ---- 400.60B 376.30A 400.60B 394.60 +11.70 382.90 2320 ---- 410.60B 386.30A 410.60B 404.60 +11.70 392.90 2325 ---- 415.70B 391.30A 415.70B 409.60 +11.70 397.90 2330 ---- 420.70B 396.30A 420.70B 414.60 +11.70 402.90 2340 ---- 430.70B 406.30A 430.70B 424.60 +11.70 412.90 2350 ---- 440.60B 416.30A 440.60B 434.60 +11.70 422.90 2360 ---- 450.60B 426.30A 450.60B 444.60 +11.70 432.90 2370 ---- 460.60B 436.30A 460.60B 454.60 +11.70 442.90 2375 ---- 465.60B 441.30A 465.60B 459.60 +11.70 447.90 2380 ---- 470.60B 446.30A 470.60B 464.60 +11.70 452.90 2400 ---- 490.60B 466.30A 490.60B 484.60 +11.70 472.90 2425 ---- 515.60B 491.30A 515.60B 509.60 +11.70 497.90 2450 ---- 540.60B 516.30A 540.60B 534.60 +11.70 522.90 2475 ---- 565.60B 541.30A 565.60B 559.60 +11.70 547.90 2500 ---- 590.70B 566.30A 590.70B 584.60 +11.70 572.90 2525 ---- 615.50B 591.30A 615.50B 609.60 +11.70 597.90 2550 ---- 640.60B 616.30A 640.60B 634.60 +11.70 622.90 2575 ---- 665.60B 641.30A 665.60B 659.60 +11.70 647.90 2600 ---- 690.60B 666.30A 690.60B 684.60 +11.70 672.90 2625 ---- 715.50B 691.30A 715.50B 709.60 +11.70 697.90 2650 ---- 740.50B 716.30A 740.50B 734.60 +11.70 722.90 3000 ---- 1090.50B 1066.30A 1090.50B 1084.60 +11.70 1072.90 3500 ---- 1590.30B 1566.30A 1590.30B 1584.60 +11.70 1572.90 4000 ---- 2090.30B 2066.50A 2090.30B 2084.60 +11.70 2072.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 .10 .10 .10 .10 .10 .00 9 .10 519 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 .10 .10 .10 .10 .10 .00 63 .10 56 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 5 1572 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- ---- ---- ---- .20 +.10 .10 2 1565 ---- ---- ---- ---- .20 +.10 .10 1570 ---- ---- ---- ---- .20 +.10 .10 1575 ---- ---- ---- ---- .20 +.10 .10 36 1580 ---- ---- ---- ---- .20 +.10 .10 1585 ---- ---- ---- ---- .20 +.10 .10 1590 ---- ---- ---- ---- .20 +.10 .10 1 1595 ---- ---- ---- ---- .20 +.10 .10 1600 .20 .20 .20 .20 .20 .00 9 .20 537 1605 ---- ---- ---- ---- .20 .00 .20 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1620 ---- ---- ---- ---- .20 .00 .20 8 1625 ---- ---- ---- ---- .20 .00 .20 14 48 1630 ---- ---- ---- ---- .20 .00 .20 9 1635 ---- ---- ---- ---- .20 .00 .20 6 1640 ---- ---- ---- ---- .20 .00 .20 1645 ---- ---- ---- ---- .20 .00 .20 1 1650 ---- .30B ---- .30B .30 +.10 .20 1 698 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 95 1665 .30 .30 .30 .30 .30 .00 14 .30 2 1670 ---- ---- ---- ---- .30 .00 .30 1 22 1675 ---- ---- ---- ---- .30 .00 .30 656 1680 ---- ---- ---- ---- .30 .00 .30 30 1685 ---- ---- ---- ---- .30 -.10 .40 17 1690 .40 .40 .40 .40 .40 .00 5 .40 6 1695 ---- ---- ---- ---- .40 .00 .40 19 1700 ---- ---- ---- ---- .40 .00 10 .40 1 549 1705 .40 .50B .40 .40 .40 .00 20 .40 56 1710 ---- ---- ---- ---- .50 .00 .50 10 18 1715 ---- ---- ---- ---- .50 .00 .50 7 1720 ---- .60B ---- .60B .60 +.10 .50 1 74 1725 ---- .70B ---- .70B .60 .00 1 .60 6 87 1730 ---- .70B ---- .70B .70 +.10 .60 173 1735 ---- .80B .60A .60A .70 .00 1 .70 1 22 1740 ---- .90B ---- .90B .80 +.10 2 .70 271 1745 1.10 1.10 1.10 .90A .90 +.10 1 .80 44 1750 .90 1.10B .80A .80A .90 +.10 29 .80 142 1249 1755 ---- 1.20B ---- 1.20B 1.00 +.10 1 .90 5 23 1760 1.00 1.30B 1.00 1.30B 1.10 +.10 1 1.00 10 99 1765 1.10 1.50 1.10 1.30A 1.20 +.10 20 1.10 4 47 1770 1.40 1.60B 1.40 1.60B 1.40 +.20 1 1.20 3 233 1775 ---- 1.70B ---- 1.70B 1.50 +.20 1 1.30 38 382 1780 1.50 1.90B 1.40A 1.40A 1.60 +.20 1 1.40 7 167 1785 ---- 2.10B 1.50A 1.50A 1.80 +.20 2 1.60 1 54 1790 1.80 2.30B 1.70A 2.30B 2.00 +.30 45 1.70 234 1795 ---- 2.60B 1.80A 1.80A 2.20 +.30 1 1.90 7 46 1800 2.20 2.80B 2.00A 2.80B 2.40 +.30 68 2.10 244 2822 1805 ---- 3.20B 2.20A 2.20A 2.70 +.40 2.30 10 6 1810 2.60 3.50B 2.40A 2.90 3.00 +.50 9 2.50 2 66 1815 3.80 3.90B 2.60A 3.30B 3.30 +.50 17 2.80 12 169 1820 ---- 4.30B 2.90A 4.30B 3.70 +.60 17 3.10 3 120 1825 4.50 4.80B 3.20A 4.80B 4.00 +.60 68 3.40 135 750 1830 4.00 5.30B 3.50A 5.30B 4.50 +.70 21 3.80 11 1369 1835 5.50 5.90B 3.90A 4.90A 5.00 +.80 6 4.20 13 54 1840 6.50 6.60B 4.30A 6.60B 5.50 +.90 29 4.60 7 753 1845 5.50 7.30B 4.70A 6.00A 6.10 +1.00 31 5.10 12 132 1850 6.70 8.10 5.20A 6.60A 6.80 +1.10 96 5.70 35 2266 1855 7.70 9.00B 5.70A 7.20A 7.50 +1.20 19 6.30 4 94 1860 ---- 9.80B 6.30A 9.80B 8.30 +1.30 6 7.00 15 76 1865 7.00 10.90B 6.90A 9.00A 9.20 +1.50 7 7.70 29 807 1870 10.00 12.00B 7.60A 10.00A 10.20 +1.70 54 8.50 39 625 1875 12.10 13.20B 8.40A 11.10A 11.30 +1.90 543 9.40 42 1113 1880 13.10 14.60B 9.30A 12.60B 12.50 +2.10 24 10.40 136 420 1885 ---- 16.00B 10.30A 16.00B 13.80 +2.30 11 11.50 17 108 1890 ---- 17.60B 11.30A 17.60B 15.20 +2.50 9 12.70 26 76 1895 ---- 19.30B 12.50A 19.30B 16.80 +2.80 11 14.00 13 309 1900 16.10 21.20B 13.80A 18.60B 18.40 +3.00 438 15.40 260 2162 1905 21.90 23.10B 15.10A 23.10B 20.20 +3.30 35 16.90 15 272 1910 19.40 25.20B 16.60A 21.50A 22.10 +3.50 64 18.60 19 704 1915 25.10 27.40B 18.20A 24.30B 24.10 +3.80 41 20.30 4 261 1920 23.80 29.70B 19.90A 26.50B 26.30 +4.10 15 22.20 3 199 1925 21.90 32.10B 21.80A 28.80B 28.60 +4.30 11 24.30 73 1321 1930 33.70 34.70B 23.70A 34.70B 31.00 +4.60 34 26.40 38 506 1935 26.50 37.50B 25.80A 33.80B 33.50 +4.80 31 28.70 67 800 1940 39.40 40.30B 28.10A 40.30B 36.20 +5.10 2 31.10 24 240 1945 34.00 43.30B 30.50A 39.30B 39.00 +5.40 198 33.60 17 140 1950 44.40 46.40B 32.90A 39.50A 41.90 +5.60 21 36.30 36 1895 1955 44.80 49.60B 35.50A 45.30B 45.00 +5.90 11 39.10 437 401 1960 48.20 52.90B 38.20A 48.50B 48.10 +6.10 3 42.00 18 164 1965 41.40 56.30B 41.10A 51.70B 51.40 +6.40 40 45.00 34 64 1970 ---- 59.80B 44.10A 59.80B 54.70 +6.60 48.10 278 1975 58.30 63.40B 47.20A 58.60B 58.20 +6.90 3 51.30 646 1980 ---- 67.10B 50.40A 67.10B 61.80 +7.10 54.70 252 1985 ---- 70.90B 53.70A 70.90B 65.50 +7.40 58.10 9 241 1990 ---- 74.80B 57.10A 74.80B 69.20 +7.50 61.70 1138 1995 ---- 78.70B 60.60A 78.70B 73.10 +7.80 65.30 405 2000 78.00 82.70B 64.20A 82.70B 77.00 +8.00 1 69.00 7 1102 2005 ---- 86.80B 67.90A 86.80B 81.00 +8.20 72.80 41 2010 ---- 91.00B 71.70A 91.00B 85.10 +8.40 76.70 177 2015 ---- 95.30B 75.60A 95.30B 89.30 +8.60 80.70 1 166 2020 ---- 99.60B 79.50A 99.60B 93.50 +8.70 84.80 114 2025 ---- 104.00B 83.60A 104.00B 97.80 +8.90 88.90 1 132 2030 ---- 108.40B 87.70A 108.40B 102.10 +9.00 93.10 120 2035 ---- 112.80B 91.80A 112.80B 106.50 +9.20 1 97.30 20 2040 ---- 117.30B 96.10A 117.30B 111.00 +9.40 1 101.60 1 29 2045 ---- 121.90B 100.30A 121.90B 115.50 +9.50 106.00 52 2050 ---- 126.40B 104.70A 126.40B 120.00 +9.60 110.40 473 2055 ---- 131.10B 109.10A 131.10B 124.60 +9.80 114.80 1 203 2060 ---- 135.10B 113.50A 135.10B 129.20 +9.90 119.30 93 2065 ---- 139.40B 118.00A 139.40B 133.80 +9.90 123.90 32 2070 ---- 144.10B 122.50A 144.10B 138.50 +10.10 128.40 52 2075 ---- 149.80B 127.10A 149.80B 143.20 +10.20 133.00 45 2080 ---- 153.60B 131.60A 153.60B 147.90 +10.20 137.70 1 43 2085 ---- 158.30B 136.30A 158.30B 152.70 +10.40 142.30 20 2090 ---- 163.10B 140.90A 163.10B 157.50 +10.50 147.00 9 2095 ---- 167.90B 145.60A 167.90B 162.20 +10.50 151.70 11 2100 ---- 173.70B 150.30A 173.70B 167.10 +10.60 156.50 12 70 2105 ---- 177.60B 155.10A 177.50B 171.90 +10.70 161.20 1 8 2110 ---- 182.40B 159.80A 182.30B 176.70 +10.70 166.00 69 2115 ---- 187.30B 164.60A 187.20B 181.60 +10.80 170.80 30 2120 ---- 192.10B 169.40A 192.00B 186.40 +10.80 175.60 1 37 2125 ---- 198.10B 174.10A 198.10B 191.30 +10.90 180.40 8 2130 ---- 201.90B 179.00A 201.70B 196.20 +10.90 185.30 7 2135 ---- 206.80B 183.80A 206.80B 201.10 +11.00 190.10 1 26 2140 ---- 211.80B 188.70A 211.80B 206.00 +11.00 195.00 2 2145 ---- 216.70B 193.50A 216.70B 210.90 +11.00 199.90 1 2150 ---- 222.60B 198.40A 222.60B 215.90 +11.10 204.80 14 2155 ---- 226.50B 203.30A 226.50B 220.80 +11.10 209.70 6 2160 ---- 231.50B 208.20A 231.50B 225.70 +11.10 214.60 1 2165 ---- 236.40B 213.10A 236.40B 230.70 +11.20 219.50 3 2170 ---- 241.40B 218.00A 241.40B 235.60 +11.20 224.40 4 2175 ---- 247.30B 222.80A 247.30B 240.60 +11.30 229.30 8 2180 ---- 251.30B 227.80A 251.30B 245.60 +11.30 234.30 2185 ---- 256.20B 232.70A 256.20B 250.50 +11.30 239.20 2190 ---- 261.20B 237.70A 261.20B 255.50 +11.40 244.10 1 2195 ---- 266.10B 242.60A 266.10B 260.50 +11.40 249.10 1 2200 ---- 272.20B 247.50A 272.20B 265.50 +11.50 1 254.00 56 2205 ---- 276.00B 252.50A 276.00B 270.40 +11.40 259.00 2210 ---- 281.00B 257.40A 281.00B 275.40 +11.40 264.00 2215 ---- 286.00B 262.40A 285.80B 280.40 +11.50 268.90 2220 ---- 291.00B 267.40A 290.90B 285.40 +11.50 273.90 2225 ---- 296.00B 272.30A 295.90B 290.40 +11.50 278.90 3 2230 ---- 301.00B 277.30A 300.90B 295.40 +11.50 283.90 2235 ---- 306.00B 282.30A 305.90B 300.40 +11.60 288.80 2240 ---- 311.00B 287.30A 310.90B 305.40 +11.60 293.80 2245 ---- 315.90B 292.30A 315.90B 310.40 +11.60 298.80 2250 ---- 321.00B 297.20A 321.00B 315.40 +11.60 303.80 17 2255 ---- 325.90B 302.20A 325.90B 320.40 +11.60 308.80 2260 ---- 330.90B 307.20A 330.90B 325.40 +11.60 313.80 6 2265 ---- 335.90B 312.20A 335.90B 330.40 +11.60 318.80 2270 ---- 340.90B 317.20A 340.90B 335.40 +11.60 323.80 2275 ---- 345.90B 322.20A 345.90B 340.40 +11.60 328.80 5 6 2280 ---- 350.90B 327.20A 350.90B 345.40 +11.60 333.80 2285 ---- 355.90B 332.20A 355.90B 350.40 +11.60 338.80 2290 ---- 360.90B 337.20A 360.90B 355.40 +11.60 343.80 2295 ---- 365.90B 342.20A 365.90B 360.40 +11.60 348.80 1 2300 ---- 370.90B 347.20A 370.90B 365.40 +11.60 353.80 12 2310 ---- 380.90B 357.20A 380.90B 375.40 +11.60 363.80 2320 ---- 390.90B 367.20A 390.90B 385.40 +11.60 373.80 2325 ---- 395.90B 372.20A 395.90B 390.40 +11.60 378.80 10 2330 ---- 400.90B 377.20A 400.90B 395.40 +11.60 383.80 2340 ---- 410.90B 387.20A 410.90B 405.40 +11.60 393.80 2350 ---- 420.90B 397.20A 420.90B 415.40 +11.60 403.80 11 2360 ---- 430.90B 407.20A 430.90B 425.40 +11.60 413.80 2370 ---- 440.90B 417.20A 440.90B 435.40 +11.60 423.80 2375 ---- 445.90B 422.20A 445.90B 440.40 +11.60 428.80 2380 ---- 450.90B 427.20A 450.90B 445.40 +11.60 433.80 2390 ---- 460.90B 437.20A 460.90B 455.40 +11.60 443.80 2400 ---- 470.90B 447.20A 470.90B 465.40 +11.60 453.80 14 2425 ---- 495.90B 472.20A 495.90B 490.40 +11.60 478.80 2450 ---- 521.40B 497.20A 521.40B 515.40 +11.60 503.80 2475 ---- 545.90B 522.20A 545.90B 540.40 +11.60 528.80 2490 ---- 560.90B 537.20A 560.90B 555.40 +11.60 543.80 2500 ---- 571.50B 547.20A 571.50B 565.40 +11.60 553.80 2525 ---- 595.80B 572.20A 595.80B 590.40 +11.60 578.80 2550 ---- 621.40B 597.20A 621.40B 615.40 +11.60 603.80 2575 ---- 645.80B 622.20A 645.80B 640.40 +11.60 628.80 2600 ---- 670.80B 647.20A 670.80B 665.40 +11.60 653.80 2 2750 ---- 821.40B 797.20A 821.40B 815.40 +11.60 803.80 3000 ---- 1070.70B 1048.40A 1070.70B 1065.40 +11.60 1053.80 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 178 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4002 1410 ---- ---- ---- ---- .10 .00 .10 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 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 1475 ---- ---- ---- ---- .10 -.10 .20 130 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 497 1505 ---- ---- ---- ---- .20 .00 .20 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .20 .00 .20 76 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .20 -.10 .30 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 1346 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .30 .00 .30 431 1565 ---- ---- ---- ---- .30 .00 .30 10 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 65 1580 ---- ---- ---- ---- .30 .00 .30 1585 ---- ---- ---- ---- .30 .00 .30 1 1590 ---- ---- ---- ---- .30 .00 .30 46 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .40 +.10 .30 134 1605 ---- ---- ---- ---- .40 .00 .40 1610 ---- ---- ---- ---- .40 .00 .40 1615 ---- ---- ---- ---- .40 .00 .40 1 1620 ---- ---- ---- ---- .40 .00 .40 50 1625 ---- ---- ---- ---- .50 +.10 .40 6 1630 ---- .50B ---- .50B .50 +.10 .40 1635 ---- .50B ---- .50B .50 +.10 .40 1640 ---- ---- ---- ---- .50 .00 .50 1 1645 ---- .60B ---- .60B .60 +.10 .50 1650 .60 .60 .60 .60 .60 +.10 3 .50 302 1655 ---- .70B ---- .60B .60 +.10 .50 1660 ---- .70B ---- .70B .70 +.10 .60 2 3 1665 ---- .80B ---- .80B .70 +.10 .60 8 1670 ---- .80B ---- .80B .80 +.10 .70 24 1675 ---- .90B ---- .90B .80 +.10 .70 2 217 1680 ---- .90B ---- .90B .90 +.10 .80 3 4 1685 ---- 1.00B ---- 1.00B .90 +.10 .80 5 7 1690 ---- 1.10B ---- 1.10B 1.00 +.10 .90 20 1695 1.30 1.30 1.30 1.10A 1.10 +.20 2 .90 6 1700 1.20 1.30B 1.20 1.20 1.10 +.10 127 1.00 1174 1705 1.30 1.40B 1.30 1.30 1.20 +.10 1 1.10 2 10 1710 ---- 1.50B ---- 1.50B 1.30 +.10 1 1.20 2 21 1715 ---- 1.60B ---- 1.60B 1.40 +.10 4 1.30 7 1720 ---- 1.70B ---- 1.70B 1.50 +.10 1 1.40 23 1725 ---- 1.90B ---- 1.90B 1.60 +.10 7 1.50 3 184 1730 ---- 2.00B ---- 2.00B 1.80 +.20 1 1.60 5 101 1735 2.00 2.20B 2.00 2.00 1.90 +.20 133 1.70 227 1740 ---- 2.40B ---- 2.40B 2.10 +.20 1 1.90 12 409 1745 ---- 2.60B ---- 2.60B 2.20 +.20 5 2.00 1 11 1750 2.60 2.80B 2.60 2.80B 2.40 +.20 16 2.20 6 786 1755 ---- 3.00B 2.30A 2.30A 2.60 +.20 1 2.40 2 45 1760 2.90 3.30B 2.50A 3.30B 2.90 +.30 59 2.60 61 189 1765 3.20 3.60B 2.70A 3.60B 3.10 +.30 63 2.80 7 97 1770 ---- 3.90B 2.90A 2.90A 3.40 +.40 3 3.00 14 181 1775 4.10 4.20B 3.70 3.70 3.70 +.50 82 3.20 65 558 1780 4.40 4.60B 3.40A 4.00A 4.00 +.50 57 3.50 38 174 1785 4.80 5.00B 3.70A 4.30 4.30 +.50 54 3.80 63 230 1790 ---- 5.40B 4.00A 5.40B 4.70 +.60 15 4.10 113 186 1795 ---- 5.90B 4.30A 5.90B 5.10 +.60 1 4.50 10 38 1800 5.90 6.40B 4.60A 5.40 5.60 +.80 1186 4.80 78 1710 1805 6.70 6.90B 5.00A 6.00A 6.10 +.90 1 5.20 2 26 1810 6.40 7.50B 5.40A 6.40 6.60 +.90 3 5.70 15 791 1815 ---- 8.20B 5.90A 8.20B 7.20 +1.00 5 6.20 12 47 1820 ---- 8.90B 6.30A 8.80B 7.80 +1.10 1 6.70 2 68 1825 8.30 9.60B 6.90A 8.30 8.50 +1.20 6 7.30 22 758 1830 ---- 10.40B 7.40A 10.40B 9.20 +1.30 7.90 2 181 1835 10.30 11.30B 8.00A 9.80A 10.00 +1.50 91 8.50 31 115 1840 ---- 12.30B 8.60A 12.30B 10.80 +1.60 9.20 23 296 1845 12.00 13.30B 9.30A 13.30B 11.80 +1.80 2 10.00 28 30 1850 13.80 14.40B 10.10A 12.50A 12.70 +1.80 266 10.90 72 902 1855 15.10 15.50B 10.90A 13.20A 13.80 +2.00 4 11.80 14 30 1860 16.20 16.80B 11.80A 16.80B 14.90 +2.10 105 12.80 251 300 1865 ---- 18.10B 12.80A 18.10B 16.20 +2.40 13.80 44 1870 ---- 19.50B 13.80A 19.50B 17.50 +2.60 14.90 3 289 1875 20.00 21.10B 14.90A 21.10B 18.90 +2.80 5 16.10 25 3231 1880 22.10 22.70B 16.10A 20.00A 20.40 +3.00 5 17.40 54 110 1885 ---- 24.40B 17.40A 24.40B 21.90 +3.10 41 18.80 74 255 1890 ---- 26.20B 18.80A 26.20B 23.60 +3.30 20.30 51 139 1895 ---- 28.10B 20.20A 28.10B 25.40 +3.50 26 21.90 53 100 1900 26.40 30.10B 21.80A 26.70A 27.30 +3.70 109 23.60 58 2473 1905 29.80 32.20B 23.40A 28.70A 29.20 +3.90 20 25.30 23 202 1910 31.80 34.50B 25.20A 30.70A 31.30 +4.10 62 27.20 3 168 1915 ---- 36.70B 27.00A 36.70B 33.50 +4.30 29.20 9 126 1920 38.40 39.20B 28.90A 35.00A 35.80 +4.50 17 31.30 3 220 1925 40.80 41.70B 31.00A 40.90B 38.20 +4.70 1 33.50 296 1930 39.90 44.30B 33.10A 40.00B 40.70 +5.00 63 35.70 19 114 1935 44.70 47.10B 35.40A 42.40A 43.30 +5.20 43 38.10 77 1940 46.40 49.90B 37.70A 45.00A 46.00 +5.40 50 40.60 32 139 1945 44.40 52.80B 40.10A 47.70A 48.80 +5.60 47 43.20 45 1950 54.10 55.80B 42.70A 55.00B 51.70 +5.80 37 45.90 197 2046 1955 53.40 58.90B 45.30A 53.80B 54.60 +5.90 3 48.70 55 115 1960 55.40 62.10B 48.00A 56.50A 57.70 +6.20 20 51.50 343 1965 ---- 65.40B 50.90A 65.40B 60.80 +6.30 54.50 286 1970 58.50 68.70B 53.80A 53.80A 64.10 +6.60 2 57.50 2 238 1975 61.70 72.20B 56.80A 72.20B 67.40 +6.70 4 60.70 878 1980 74.50 75.70B 59.90A 75.70B 70.80 +6.90 3 63.90 2 209 1985 ---- 79.30B 63.10A 79.30B 74.30 +7.10 67.20 2 29 1990 76.70 82.90B 66.40A 77.00B 77.90 +7.30 2 70.60 1137 1995 ---- 86.70B 69.80A 86.70B 81.50 +7.40 74.10 4 2000 90.00 90.50B 73.30A 82.20A 85.20 +7.60 4 77.60 1020 2005 ---- 94.40B 76.80A 94.40B 89.00 +7.80 81.20 1 2010 92.40 98.30B 80.40A 89.70A 92.90 +8.00 1 84.90 174 2015 ---- 102.30B 84.10A 102.30B 96.80 +8.10 88.70 6 2020 ---- 106.30B 87.80A 106.30B 100.70 +8.20 92.50 26 2025 ---- 110.40B 91.60A 110.40B 104.80 +8.40 96.40 121 2030 ---- 114.60B 95.50A 114.60B 108.90 +8.50 100.40 13 2035 ---- 118.80B 99.40A 118.80B 113.00 +8.60 104.40 26 2040 ---- 123.00B 103.40A 123.00B 117.20 +8.80 108.40 263 2045 ---- 127.30B 107.40A 127.30B 121.40 +8.90 112.50 9 2050 ---- 131.60B 111.50A 131.60B 125.70 +9.00 116.70 276 2055 ---- 136.00B 115.60A 136.00B 130.10 +9.20 120.90 1 7 2060 ---- 140.40B 119.80A 140.40B 134.40 +9.20 125.20 349 2065 ---- 144.90B 124.10A 144.90B 138.80 +9.30 129.50 25 2070 ---- 149.30B 128.30A 149.30B 143.30 +9.50 133.80 21 2075 ---- 153.90B 132.60A 153.90B 147.70 +9.50 138.20 134 2080 ---- 158.40B 137.00A 158.40B 152.30 +9.70 142.60 1 189 2085 ---- 163.00B 141.40A 163.00B 156.80 +9.70 147.10 93 2090 ---- 167.60B 145.80A 167.60B 161.30 +9.80 151.50 4 104 2095 ---- 172.20B 150.30A 172.20B 165.90 +9.90 156.00 1 122 2100 ---- 176.80B 154.80A 176.80B 170.50 +9.90 160.60 183 2105 ---- 181.50B 159.30A 181.50B 175.20 +10.10 165.10 28 2110 ---- 185.20B 163.80A 185.20B 179.80 +10.10 169.70 29 2115 ---- 189.90B 168.40A 189.90B 184.50 +10.20 174.30 28 2120 ---- 194.60B 173.00A 194.60B 189.20 +10.20 179.00 10 2125 ---- 200.40B 177.60A 200.40B 193.90 +10.30 183.60 32 2130 ---- 204.10B 182.30A 204.10B 198.70 +10.40 188.30 58 2135 ---- 208.90B 186.90A 208.80B 203.40 +10.40 193.00 30 2140 ---- 213.60B 191.60A 213.60B 208.20 +10.50 197.70 58 2145 ---- 218.40B 196.30A 218.40B 212.90 +10.50 202.40 2150 217.30 224.30B 201.00A 215.80A 217.70 +10.50 1 207.20 33 2155 ---- 228.00B 205.80A 228.00B 222.50 +10.60 211.90 1 2160 ---- 232.90B 210.50A 232.80B 227.30 +10.60 216.70 2165 ---- 237.70B 215.30A 237.70B 232.20 +10.70 221.50 2170 ---- 242.50B 220.10A 242.50B 237.00 +10.70 226.30 1 2175 ---- 248.50B 224.90A 248.50B 241.80 +10.70 231.10 3 2180 ---- 252.30B 229.70A 252.20B 246.70 +10.80 235.90 2185 ---- 257.20B 234.50A 257.20B 251.60 +10.90 240.70 219 2190 ---- 262.00B 239.30A 262.00B 256.40 +10.80 245.60 2195 ---- 266.90B 244.10A 266.80B 261.30 +10.90 250.40 1 2200 ---- 272.90B 249.00A 272.90B 266.20 +10.90 255.30 192 2205 ---- 276.70B 253.80A 276.70B 271.10 +10.90 260.20 2210 ---- 281.60B 258.70A 281.60B 276.00 +11.00 265.00 2215 ---- 286.50B 263.60A 286.50B 281.00 +11.10 269.90 2220 ---- 291.50B 268.50A 291.50B 285.90 +11.10 274.80 2225 ---- 297.50B 273.30A 297.50B 290.80 +11.10 279.70 1 2230 ---- 301.30B 278.20A 301.30B 295.80 +11.20 284.60 2235 ---- 306.30B 283.10A 306.30B 300.70 +11.20 289.50 2240 ---- 311.20B 288.00A 311.20B 305.60 +11.20 294.40 2245 ---- 316.20B 293.00A 316.20B 310.60 +11.20 299.40 2250 ---- 322.30B 297.90A 322.30B 315.60 +11.30 304.30 128 2255 ---- 326.00B 302.80A 326.00B 320.50 +11.30 309.20 2260 ---- 331.00B 307.70A 331.00B 325.50 +11.30 314.20 1 2265 ---- 336.00B 312.70A 336.00B 330.50 +11.40 319.10 2270 ---- 341.00B 317.60A 341.00B 335.40 +11.30 324.10 2275 ---- 347.10B 322.60A 347.10B 340.40 +11.40 329.00 33 2280 ---- 350.90B 327.50A 350.90B 345.40 +11.40 334.00 11 2285 ---- 355.80B 332.50A 355.80B 350.40 +11.50 338.90 2290 ---- 360.80B 337.40A 360.80B 355.40 +11.50 343.90 3 2295 ---- 365.80B 342.40A 365.80B 360.40 +11.50 348.90 2300 ---- 370.80B 347.40A 370.80B 365.40 +11.50 353.90 303 2310 ---- 380.80B 357.30A 380.80B 375.40 +11.60 363.80 2320 ---- 390.70B 367.20A 390.70B 385.40 +11.60 373.80 2325 ---- 395.70B 372.20A 395.70B 390.40 +11.60 378.80 2330 ---- 400.70B 377.20A 400.70B 395.40 +11.60 383.80 2340 ---- 410.70B 387.20A 410.70B 405.40 +11.60 393.80 10 2350 ---- 420.70B 397.20A 420.70B 415.40 +11.60 403.80 10 2360 ---- 430.70B 407.20A 430.70B 425.40 +11.60 413.80 10 2370 ---- 440.70B 417.20A 440.70B 435.40 +11.60 423.80 2375 ---- 445.70B 422.20A 445.70B 440.40 +11.60 428.80 5 2380 ---- 450.70B 427.20A 450.70B 445.40 +11.60 433.80 6 2390 ---- 460.70B 437.20A 460.70B 455.40 +11.60 443.80 2400 ---- 470.70B 447.20A 470.70B 465.40 +11.60 453.80 2 2425 ---- 495.70B 472.20A 495.70B 490.40 +11.60 478.80 2450 ---- 521.40B 497.20A 521.40B 515.40 +11.60 503.80 2475 ---- 545.70B 522.20A 545.70B 540.40 +11.60 528.80 2500 ---- 571.30B 547.20A 571.30B 565.40 +11.60 553.80 2525 ---- 595.60B 572.20A 595.60B 590.40 +11.60 578.80 2550 ---- 621.30B 597.20A 621.30B 615.40 +11.60 603.80 2575 ---- 645.60B 622.20A 645.60B 640.40 +11.60 628.80 2650 ---- 721.30B 697.20A 721.30B 715.40 +11.60 703.80 3000 ---- 1071.10B 1047.20A 1071.10B 1065.40 +11.60 1053.80 3500 ---- 1570.90B 1547.20A 1570.90B 1565.40 +11.60 1553.80 4000 ---- 2070.70B 2047.80A 2070.70B 2065.40 +11.60 2053.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 100 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 50 1350 ---- ---- ---- ---- .10 -.10 .20 2019 1375 ---- ---- ---- ---- .10 -.10 .20 78 1400 .20 .20 .20 .20 .10 -.10 86 .20 55 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 40 68 1430 ---- ---- ---- ---- .20 -.10 .30 5 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1 11 1460 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 50 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 5 1500 .20 .20 .20 .30B .30 .00 153 .30 3760 1510 ---- ---- ---- ---- .30 .00 .30 1515 ---- ---- ---- ---- .30 -.10 .40 1520 ---- ---- ---- ---- .30 -.10 .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 .00 .40 6 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .50 .00 .50 1565 ---- ---- ---- ---- .50 .00 .50 1570 ---- ---- ---- ---- .50 .00 .50 1575 ---- ---- ---- ---- .50 .00 .50 18 1580 ---- ---- ---- ---- .50 .00 .50 1585 ---- ---- ---- ---- .60 +.10 .50 1590 ---- ---- ---- ---- .60 .00 .60 1 1595 ---- ---- ---- ---- .60 .00 .60 9 1600 ---- ---- ---- ---- .60 .00 .60 127 1605 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .70 .00 .70 8 1615 ---- ---- ---- ---- .70 .00 .70 1 1620 ---- ---- ---- ---- .80 +.10 .70 16 1625 ---- ---- ---- ---- .80 .00 1 .80 25 1630 ---- ---- ---- ---- .90 +.10 .80 1635 ---- ---- ---- ---- .90 .00 .90 1640 ---- 1.00B ---- 1.00B .90 .00 .90 1645 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1650 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 63 1655 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1660 ---- 1.30B ---- 1.20B 1.20 +.10 1.10 1 19 1665 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1670 ---- 1.40B ---- 1.40B 1.30 .00 1.30 4 1675 ---- 1.50B ---- 1.50B 1.40 +.10 2 1.30 2 33 1680 ---- 1.70B ---- 1.60B 1.50 +.10 1.40 1685 ---- 1.80B ---- 1.80B 1.60 +.10 1.50 3 1690 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 8 1695 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 1700 ---- 2.20B ---- 2.20B 2.00 +.20 2 1.80 1 237 1705 ---- 2.30B ---- 2.30B 2.10 +.20 1.90 2 1710 ---- 2.50B ---- 2.50B 2.20 +.10 2.10 14 1715 ---- 2.70B ---- 2.70B 2.40 +.20 2.20 2 1720 ---- 2.80B ---- 2.80B 2.60 +.30 1 2.30 2 42 1725 ---- 3.00B ---- 3.00B 2.70 +.20 4 2.50 3 129 1730 ---- 3.20B ---- 3.20B 2.90 +.20 16 2.70 6 9 1735 ---- 3.50B ---- 3.50B 3.10 +.30 2.80 8 16 1740 ---- 3.70B ---- 3.70B 3.40 +.40 3.00 1 7 1745 ---- 4.00B ---- 3.90B 3.60 +.40 3.20 2 1750 4.20 4.20 4.20 3.90A 3.90 +.50 5 3.40 34 591 1755 ---- 4.50B ---- 4.50B 4.10 +.40 10 3.70 2 16 1760 ---- 4.80B ---- 4.80B 4.40 +.50 1 3.90 41 1765 ---- 5.20B ---- 5.20B 4.70 +.50 4.20 4 10 1770 ---- 5.60B ---- 5.60B 5.10 +.60 12 4.50 6 28 1775 ---- 6.00B ---- 6.00B 5.40 +.60 4.80 57 118 1780 4.90 6.40B 4.90 6.40B 5.80 +.70 6 5.10 13 34 1785 ---- 6.90B 5.40A 5.40A 6.30 +.80 5.50 3 7 1790 6.50 7.30B 5.80A 7.30B 6.70 +.80 1 5.90 5 1795 ---- 7.90B 6.20A 7.90B 7.20 +.90 6.30 1 1800 ---- 8.40B 6.50A 8.40B 7.70 +1.00 120 6.70 2 432 1805 ---- 9.00B 7.00A 9.00B 8.20 +1.00 1 7.20 2 3 1810 9.20 9.70B 7.50A 8.80A 8.80 +1.10 3 7.70 2 3 1815 ---- 10.30B 8.00A 10.30B 9.50 +1.30 8.20 5 1820 10.50 11.10B 8.60A 10.60B 10.10 +1.30 1 8.80 5 12 1825 11.10 11.90B 9.00A 11.30B 10.90 +1.50 19 9.40 1 30 1830 ---- 12.70B 9.70A 12.70B 11.60 +1.60 4 10.00 1 22 1835 ---- 13.60B 10.30A 13.60B 12.40 +1.70 10.70 29 1840 13.80 14.50B 11.00A 13.20A 13.30 +1.80 11 11.50 2 1845 12.10 15.50B 11.70A 11.70A 14.20 +1.90 11 12.30 12 1850 15.20 16.60B 12.50A 15.00A 15.20 +2.10 3 13.10 4 278 1855 ---- 17.70B 13.40A 17.70B 16.20 +2.20 14.00 1 1860 ---- 18.90B 14.30A 18.90B 17.30 +2.30 15.00 6 115 1865 17.50 20.10B 15.20A 20.10B 18.50 +2.40 12 16.10 2 118 1870 ---- 21.50B 16.30A 21.50B 19.80 +2.60 17.20 3 83 1875 ---- 22.90B 17.40A 22.90B 21.10 +2.80 18.30 12 104 1880 ---- 24.40B 18.50A 24.40B 22.50 +2.90 19.60 28 1885 ---- 25.90B 19.70A 25.90B 23.90 +3.00 20.90 2 12 1890 ---- 27.60B 21.00A 27.60B 25.50 +3.30 22.20 2 15 1895 ---- 29.30B 22.40A 29.30B 27.10 +3.40 23.70 9 12 1900 28.80 31.10B 23.80A 28.40A 28.80 +3.60 51 25.20 9 843 1905 ---- 33.00B 25.30A 33.00B 30.50 +3.70 26.80 47 1910 27.20 34.90B 26.90A 34.90B 32.40 +3.90 8 28.50 38 1915 ---- 37.00B 28.60A 37.00B 34.30 +4.00 30.30 205 201 1920 38.90 39.10B 30.30A 39.10B 36.40 +4.20 4 32.20 11 1925 ---- 41.30B 32.20A 41.30B 38.50 +4.40 34.10 1 1304 1930 35.20 43.60B 34.10A 34.10A 40.70 +4.60 16 36.10 9 1935 37.20 46.00B 36.10A 36.10A 43.00 +4.70 48 38.30 1 26 1940 38.90 48.50B 38.20A 38.20A 45.40 +4.90 10 40.50 1 55 1945 ---- 51.00B 40.30A 51.00B 47.80 +5.10 42.70 12 29 1950 43.90 53.70B 42.60A 53.70B 50.40 +5.30 26 45.10 22 108 1955 ---- 56.40B 44.90A 56.40B 53.00 +5.50 47.50 3 13 1960 ---- 59.20B 47.30A 59.20B 55.70 +5.60 50.10 3 152 1965 ---- 62.10B 49.80A 62.10B 58.50 +5.80 52.70 75 145 1970 ---- 65.10B 52.40A 65.10B 61.40 +6.00 55.40 21 1975 ---- 68.20B 55.10A 68.20B 64.30 +6.10 1 58.20 3 12 1980 ---- 71.30B 57.90A 71.30B 67.40 +6.40 1 61.00 10 100 1985 ---- 74.50B 60.70A 74.50B 70.50 +6.50 64.00 14 59 1990 ---- 77.80B 63.60A 77.80B 73.60 +6.60 67.00 22 1995 ---- 81.10B 66.60A 81.10B 76.90 +6.80 70.10 18 2000 71.70 84.60B 69.60A 69.60A 80.20 +6.90 14 73.30 323 2005 ---- 88.00B 72.80A 88.00B 83.60 +7.10 76.50 24 2010 87.20 91.70B 76.00A 91.70B 87.10 +7.30 1 79.80 93 2015 91.60 95.30B 79.30A 87.70A 90.60 +7.40 1 83.20 252 2020 82.70 98.90B 82.70 82.70A 94.20 +7.60 2 86.60 2 2025 ---- 102.70B 86.10A 102.70B 97.80 +7.70 90.10 1 2030 ---- 106.40B 89.50A 106.40B 101.50 +7.80 93.70 23 2035 ---- 110.30B 93.10A 110.30B 105.30 +8.00 97.30 8 2040 ---- 114.20B 96.70A 114.20B 109.10 +8.10 101.00 2 2045 ---- 118.10B 100.40A 118.10B 113.00 +8.20 104.80 4 2050 ---- 122.10B 104.10A 122.10B 116.90 +8.30 108.60 57 2055 ---- 126.10B 107.80A 126.10B 120.90 +8.50 112.40 2 2060 ---- 130.20B 111.60A 130.20B 124.90 +8.60 116.30 8 2065 ---- 134.30B 115.50A 134.30B 128.90 +8.60 120.30 1 2070 ---- 138.50B 119.50A 138.50B 133.00 +8.70 124.30 180 2075 ---- 142.60B 123.40A 142.60B 137.20 +8.90 2 128.30 12 2080 142.40 146.90B 127.40A 146.90B 141.30 +8.90 1 132.40 150 2085 ---- 151.10B 131.50A 151.10B 145.50 +9.00 136.50 6 2090 ---- 155.40B 135.60A 155.40B 149.80 +9.10 140.70 3 2095 ---- 159.80B 139.70A 159.80B 154.10 +9.20 144.90 6 2100 ---- 164.10B 143.90A 164.10B 158.40 +9.30 149.10 1 2105 ---- 168.50B 148.10A 168.50B 162.70 +9.30 153.40 2110 ---- 173.00B 152.40A 173.00B 167.10 +9.40 157.70 2 2115 ---- 177.40B 156.70A 177.40B 171.50 +9.50 162.00 2 2120 ---- 181.90B 161.00A 181.90B 176.00 +9.60 166.40 1 2125 ---- 186.40B 165.30A 186.40B 180.40 +9.70 170.70 16 2130 ---- 190.90B 169.70A 190.90B 184.90 +9.70 175.20 2 2135 ---- 195.40B 174.10A 195.40B 189.40 +9.80 179.60 2140 ---- 200.00B 178.50A 200.00B 193.90 +9.80 184.10 2145 ---- 204.60B 183.00A 204.60B 198.50 +9.90 188.60 2150 ---- 209.20B 187.40A 209.20B 203.10 +10.00 193.10 2155 ---- 213.80B 191.90A 213.80B 207.70 +10.10 197.60 2160 ---- 218.50B 196.50A 218.50B 212.30 +10.20 202.10 1 2165 ---- 223.10B 201.00A 223.10B 216.90 +10.20 206.70 1 2170 ---- 227.80B 205.60A 227.80B 221.50 +10.20 211.30 2175 ---- 232.50B 210.10A 232.50B 226.20 +10.30 215.90 1 2180 ---- 236.30B 214.70A 236.30B 230.90 +10.40 220.50 2185 ---- 241.10B 219.40A 241.10B 235.60 +10.40 225.20 2190 ---- 245.70B 224.00A 245.70B 240.30 +10.50 229.80 2195 ---- 250.50B 228.70A 250.50B 245.00 +10.50 234.50 2200 ---- 256.10B 233.30A 256.10B 249.70 +10.50 239.20 1 2205 ---- 259.80B 238.10A 259.80B 254.50 +10.60 243.90 2210 ---- 264.80B 243.60A 264.80B 259.30 +10.70 248.60 2215 ---- 269.60B 248.30A 269.60B 264.00 +10.70 253.30 2220 ---- 274.20B 253.00A 274.20B 268.80 +10.70 258.10 2225 ---- 280.10B 256.90A 280.10B 273.60 +10.80 262.80 2230 ---- 284.00B 262.50A 284.00B 278.40 +10.80 267.60 2235 ---- 288.80B 267.30A 288.80B 283.20 +10.80 272.40 2240 ---- 293.50B 272.10A 293.40B 288.00 +10.90 277.10 2245 ---- 298.50B 276.90A 298.50B 292.90 +11.00 281.90 2250 ---- 304.30B 280.80A 304.30B 297.70 +11.00 286.70 1 2255 ---- 308.20B 286.50A 308.20B 302.60 +11.00 291.60 2260 ---- 313.00B 291.30A 313.00B 307.40 +11.00 296.40 2265 ---- 317.90B 296.10A 317.90B 312.30 +11.10 301.20 1 2270 ---- 322.60B 301.00A 322.60B 317.20 +11.10 306.10 2275 ---- 328.70B 304.90A 328.70B 322.00 +11.10 310.90 16 2280 ---- 332.60B 310.70A 332.60B 326.90 +11.10 315.80 2285 ---- 337.30B 315.50A 337.30B 331.80 +11.20 320.60 1 2290 ---- 342.40B 320.40A 342.40B 336.70 +11.20 325.50 2295 ---- 347.30B 325.30A 347.30B 341.60 +11.20 330.40 1 2300 ---- 353.20B 329.10A 353.20B 346.50 +11.20 335.30 5 2305 ---- 356.80B 335.00A 356.80B 351.50 +11.30 340.20 2310 ---- 361.80B 339.90A 361.70B 356.40 +11.30 345.10 2320 ---- 371.60B 349.70A 371.60B 366.30 +11.40 354.90 1 2325 ---- 377.90B 353.60A 377.90B 371.20 +11.40 359.80 7 2330 ---- 381.50B 359.60A 381.50B 376.20 +11.50 364.70 1 2340 ---- 391.40B 369.50A 391.40B 386.10 +11.50 374.60 1 2350 ---- 402.60B 378.20A 402.60B 396.00 +11.60 384.40 15 2360 ---- 411.30B 389.20A 411.30B 405.90 +11.60 394.30 2370 ---- 421.30B 399.10A 421.30B 415.90 +11.60 404.30 3 2375 ---- 427.50B 402.90A 427.50B 420.90 +11.70 409.20 6 2380 ---- 431.20B 409.00A 431.20B 425.90 +11.70 414.20 3 2390 ---- 441.20B 419.00A 441.20B 435.90 +11.70 424.20 2400 ---- 451.20B 427.70A 451.20B 445.90 +11.80 434.10 85 2410 ---- 461.20B 438.90A 461.00B 455.90 +11.80 444.10 2425 ---- 476.10B 452.60A 476.10B 470.90 +11.80 459.10 1 105 2450 ---- 501.20B 478.70A 501.20B 495.90 +11.80 484.10 3 2475 ---- 526.10B 503.80A 526.10B 520.90 +11.80 509.10 5 2500 ---- 551.10B 528.70A 551.10B 545.90 +11.80 534.10 2525 ---- 576.10B 553.80A 576.10B 570.90 +11.80 559.10 2550 ---- 601.10B 578.70A 601.10B 595.90 +11.80 584.10 2575 ---- 626.00B 603.80A 626.00B 620.90 +11.80 609.10 2600 ---- 651.10B 628.70A 651.10B 645.90 +11.80 634.10 2800 ---- 850.90B 828.70A 850.90B 845.90 +11.80 834.10 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 1 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 -.10 .20 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 1391 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .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 .00 .20 1290 ---- ---- ---- ---- .20 .00 .20 1295 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 357 1305 ---- ---- ---- ---- .20 .00 .20 1 1310 ---- ---- ---- ---- .20 .00 .20 1315 ---- ---- ---- ---- .20 -.10 .30 1320 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.10 .30 1667 1330 ---- ---- ---- ---- .20 -.10 .30 1 1335 ---- ---- ---- ---- .20 -.10 .30 1340 ---- ---- ---- ---- .20 -.10 .30 1345 ---- ---- ---- ---- .20 -.10 .30 1350 .20 .20 .20 .20 .20 -.10 30 .30 2020 1355 ---- ---- ---- ---- .20 -.10 .30 1360 ---- ---- ---- ---- .20 -.10 .30 1365 ---- ---- ---- ---- .20 -.10 .30 1370 ---- ---- ---- ---- .20 -.10 .30 1375 ---- ---- ---- ---- .20 -.10 .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 ---- ---- ---- ---- .30 .00 .30 1410 ---- ---- ---- ---- .30 .00 .30 1415 ---- ---- ---- ---- .30 .00 .30 1420 ---- ---- ---- ---- .30 .00 .30 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 -.10 .40 1435 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 501 1445 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1753 1455 ---- ---- ---- ---- .30 -.10 .40 38 1460 ---- ---- ---- ---- .30 -.10 .40 1465 ---- ---- ---- ---- .30 -.10 .40 82 1470 ---- ---- ---- ---- .30 -.10 .40 4 1475 ---- ---- ---- ---- .40 .00 .40 28 1480 ---- ---- ---- ---- .40 .00 .40 1485 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 14 1495 ---- ---- ---- ---- .40 -.10 .50 1500 .40 .40 .40 .40 .40 -.10 47 .50 1579 1505 ---- ---- ---- ---- .40 -.10 .50 1510 ---- ---- ---- ---- .40 -.10 .50 25 1515 ---- ---- ---- ---- .50 .00 .50 40 1520 ---- ---- ---- ---- .50 .00 .50 1525 ---- ---- ---- ---- .50 -.10 .60 118 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .50 -.10 .60 1000 1540 ---- ---- ---- ---- .60 .00 .60 3 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .60 -.10 .70 4056 1555 ---- ---- ---- ---- .70 .00 .70 1560 ---- ---- ---- ---- .70 .00 .70 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .80 .00 .80 3 1575 ---- ---- ---- ---- .80 -.10 .90 511 1580 ---- ---- ---- ---- .90 .00 .90 33 1585 ---- 1.00B ---- 1.00B .90 .00 .90 40 1590 ---- ---- ---- ---- 1.00 .00 1.00 5 1595 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1600 ---- 1.20B ---- ---- 1.10 .00 36 1.10 1523 1605 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1610 ---- 1.30B ---- 1.30B 1.20 .00 1.20 1615 ---- 1.40B ---- 1.40B 1.30 .00 1.30 4 1620 ---- 1.50B ---- 1.50B 1.30 .00 1.30 1625 ---- 1.60B ---- 1.60B 1.40 .00 1.40 201 1630 ---- 1.70B ---- 1.70B 1.50 .00 1.50 51 1635 ---- 1.80B ---- 1.80B 1.60 .00 2 1.60 1640 ---- 1.90B ---- 1.90B 1.70 +.10 1.60 1 1645 ---- 2.00B ---- 2.00B 1.80 +.10 1.70 2 1650 ---- 2.10B ---- 2.10B 1.90 +.10 24 1.80 423 1655 ---- 2.20B ---- 2.20B 2.00 +.10 1.90 1 1660 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 107 1665 ---- 2.50B ---- 2.50B 2.30 +.10 2.20 1670 ---- 2.70B ---- 2.70B 2.50 +.20 2.30 49 1675 ---- 2.90B ---- 2.80B 2.60 +.20 2.40 122 1680 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 7 1685 ---- 3.20B ---- 3.20B 2.90 +.20 2.70 1690 ---- 3.40B ---- 3.40B 3.10 +.20 2.90 1695 ---- 3.60B ---- 3.60B 3.30 +.20 3.10 3 1700 ---- 3.80B ---- 3.80B 3.50 +.20 14 3.30 3 5324 1705 3.80 4.10B 3.80 3.90 3.80 +.40 89 3.40 4 1710 ---- 4.30B ---- 4.30B 4.00 +.30 149 3.70 2 327 1715 ---- 4.60B ---- 4.60B 4.20 +.30 3.90 2 1720 ---- 4.90B ---- 4.90B 4.50 +.40 4.10 3 1725 ---- 5.20B 4.30A 4.30A 4.80 +.40 4.40 8 467 1730 ---- 5.50B ---- 5.50B 5.10 +.50 4.60 10 1735 ---- 5.80B ---- 5.80B 5.40 +.50 4.90 9 1740 ---- 6.10B 5.10A 5.10A 5.80 +.60 5.20 1002 1745 ---- 6.50B 5.40A 5.40A 6.10 +.60 5.50 2 1750 6.00 7.00 5.70A 6.40A 6.50 +.70 293 5.80 202 1462 1755 ---- 7.40B 6.10A 6.10A 6.90 +.70 6.20 16 1760 ---- 7.80B 6.40A 6.40A 7.30 +.70 6.60 18 1765 ---- 8.30B 6.80A 8.30B 7.80 +.90 6.90 169 1770 8.30 8.90B 7.20A 8.30 8.30 +.90 2 7.40 50 1775 ---- 9.40B 7.60A 9.40B 8.80 +1.00 7.80 16 1045 1780 ---- 10.00B 8.00A 10.00B 9.30 +1.00 8.30 1 10 1785 ---- 10.60B 8.50A 10.60B 9.90 +1.10 8.80 1 1790 ---- 11.20B 9.00A 11.20B 10.50 +1.20 9.30 2 3 1795 ---- 11.90B 9.50A 11.90B 11.10 +1.20 9.90 28 1800 12.60 12.60 10.10A 11.80A 11.80 +1.30 15 10.50 24 3101 1805 12.60 13.40B 10.70A 12.50A 12.50 +1.40 5 11.10 31 1810 ---- 14.20B 11.30A 14.20B 13.30 +1.50 11.80 6 1815 12.80 15.10B 12.00A 12.00A 14.10 +1.60 27 12.50 34 1820 13.60 16.00B 12.70A 12.70A 14.90 +1.70 26 13.20 4 89 1825 ---- 16.90B 13.40A 16.90B 15.80 +1.80 1006 14.00 11 1280 1830 ---- 17.90B 14.20A 17.90B 16.80 +1.90 14.90 16 1835 ---- 19.00B 15.00A 19.00B 17.80 +2.10 21 15.70 31 1840 ---- 20.10B 15.90A 20.10B 18.80 +2.10 16.70 115 1845 ---- 21.40B 16.80A 21.40B 19.90 +2.30 17.60 12 1850 ---- 22.60B 17.80A 22.60B 21.10 +2.40 18.70 1329 1855 ---- 23.90B 18.80A 23.90B 22.30 +2.50 19.80 29 1860 20.10 25.30B 19.90A 25.30B 23.60 +2.70 22 20.90 75 1865 ---- 26.70B 21.10A 26.70B 24.90 +2.80 22.10 78 1870 ---- 28.20B 22.30A 28.20B 26.30 +2.90 23.40 2 222 1875 25.60 29.80B 23.50A 23.50A 27.80 +3.10 35 24.70 25 1134 1880 28.90 31.40B 24.90A 31.40B 29.30 +3.20 1 26.10 176 1885 ---- 33.10B 26.30A 33.10B 30.90 +3.30 27.60 19 1890 ---- 34.90B 27.70A 34.90B 32.60 +3.50 29.10 60 1895 ---- 36.70B 29.30A 36.70B 34.40 +3.70 30.70 10 146 1900 38.30 38.70B 30.90A 36.50B 36.20 +3.80 42 32.40 31 5393 1905 40.60 40.60 32.50A 37.70A 38.10 +3.90 7 34.20 38 297 1910 ---- 42.70B 34.30A 42.70B 40.10 +4.10 36.00 1 58 1915 44.90 44.90 36.10A 41.70A 42.10 +4.20 1 37.90 8 1920 ---- 47.10B 37.90A 47.10B 44.30 +4.40 39.90 7 1925 47.20 49.40B 39.90A 47.40B 46.50 +4.60 37 41.90 844 1930 49.50 51.80B 41.90A 49.80B 48.70 +4.70 1 44.00 407 1935 ---- 54.20B 44.10A 54.20B 51.10 +4.90 46.20 36 144 1940 ---- 56.70B 46.10A 56.70B 53.50 +5.00 48.50 86 1945 57.00 59.30B 48.50A 57.30B 56.00 +5.10 1 50.90 289 1950 ---- 62.00B 50.70A 62.00B 58.60 +5.30 503 53.30 30 1160 1955 ---- 64.70B 53.10A 64.70B 61.20 +5.40 55.80 60 1960 65.00 67.50B 55.70A 63.30A 64.00 +5.60 7 58.40 8 201 1965 70.40 70.40 58.10A 66.00A 66.70 +5.70 14 61.00 129 1970 73.40 73.40 60.90A 68.80A 69.60 +5.90 18 63.70 420 1975 ---- 76.40B 63.60A 76.40B 72.50 +6.00 66.50 79 470 1980 76.80 79.50B 66.30A 77.10B 75.50 +6.10 1 69.40 76 1985 ---- 82.60B 69.10A 82.60B 78.60 +6.30 72.30 93 1990 ---- 85.70B 72.00A 85.70B 81.70 +6.40 75.30 428 1995 ---- 89.00B 75.00A 89.00B 84.90 +6.50 78.40 50 2000 ---- 92.30B 78.00A 92.30B 88.20 +6.70 81.50 1272 2005 95.20 95.70B 81.10A 91.90B 91.50 +6.80 4 84.70 1 351 2010 ---- 99.20B 84.40A 99.20B 94.90 +7.00 87.90 176 2015 ---- 102.80B 87.60A 102.80B 98.30 +7.00 91.30 658 2020 ---- 106.40B 90.90A 106.40B 101.80 +7.20 94.60 3 61 2025 ---- 110.00B 94.30A 110.00B 105.40 +7.30 98.10 399 2030 ---- 113.60B 97.70A 113.60B 109.00 +7.40 101.60 3 392 2035 ---- 117.50B 101.20A 117.50B 112.60 +7.50 105.10 3 163 2040 ---- 121.20B 104.70A 121.20B 116.30 +7.60 108.70 105 2045 ---- 125.10B 108.20A 125.10B 120.10 +7.70 112.40 3 14 2050 ---- 128.90B 111.80A 128.90B 123.90 +7.80 116.10 310 2055 ---- 132.80B 115.50A 132.80B 127.70 +7.90 119.80 22 2060 ---- 136.80B 119.20A 136.80B 131.60 +8.00 123.60 75 2065 ---- 140.80B 123.00A 140.80B 135.50 +8.10 127.40 3 2070 144.70 144.80B 126.80A 144.80B 139.50 +8.20 1 131.30 61 2075 ---- 148.90B 130.60A 148.90B 143.50 +8.30 2 135.20 245 2080 145.00 153.00B 134.50A 144.30A 147.60 +8.40 2 139.20 38 2085 ---- 157.10B 138.50A 157.10B 151.70 +8.50 143.20 43 2090 151.90 161.40 142.40A 152.40A 155.80 +8.60 6 147.20 202 2095 ---- 165.50B 146.40A 165.50B 160.00 +8.70 151.30 45 2100 ---- 169.70B 150.50A 169.70B 164.20 +8.80 155.40 604 2105 ---- 174.00B 154.60A 174.00B 168.40 +8.90 159.50 1 2110 ---- 178.30B 158.70A 178.30B 172.60 +8.90 163.70 82 2115 ---- 182.60B 162.90A 182.60B 176.90 +9.00 167.90 5 2120 ---- 187.00B 167.00A 187.00B 181.20 +9.10 172.10 21 2125 ---- 191.40B 171.30A 191.40B 185.60 +9.20 176.40 2130 ---- 195.80B 175.50A 195.80B 189.90 +9.20 180.70 24 2135 ---- 200.10B 179.80A 200.10B 194.30 +9.30 185.00 5 2140 ---- 204.60B 184.10A 204.60B 198.70 +9.40 189.30 8 2145 ---- 209.00B 188.40A 209.00B 203.10 +9.40 193.70 3 2150 ---- 213.60B 192.80A 213.60B 207.60 +9.50 198.10 15 2155 ---- 218.10B 197.10A 218.10B 212.10 +9.60 202.50 2160 ---- 222.60B 201.50A 222.60B 216.60 +9.70 206.90 3 2165 ---- 227.10B 205.90A 227.10B 221.10 +9.70 211.40 2170 ---- 231.60B 210.40A 231.60B 225.60 +9.80 215.80 1 2175 ---- 236.20B 214.80A 236.20B 230.20 +9.90 220.30 2180 ---- 240.80B 219.30A 240.80B 234.70 +9.90 224.80 3 2185 ---- 245.40B 223.80A 245.40B 239.30 +9.90 229.40 2190 ---- 250.10B 228.30A 250.00B 243.90 +10.00 233.90 1 2195 ---- 254.70B 232.90A 254.70B 248.50 +10.00 238.50 2200 ---- 259.30B 237.40A 259.30B 253.20 +10.20 243.00 67 2205 ---- 264.00B 242.00A 264.00B 257.80 +10.20 247.60 2210 ---- 268.70B 246.60A 268.70B 262.50 +10.30 252.20 2215 ---- 273.30B 251.20A 273.30B 267.10 +10.20 256.90 2220 ---- 278.00B 255.80A 278.00B 271.80 +10.30 261.50 2225 ---- 282.70B 260.40A 282.70B 276.50 +10.30 266.20 2230 ---- 286.40B 265.00A 286.30B 281.20 +10.40 270.80 2235 ---- 291.10B 269.70A 291.10B 285.90 +10.40 275.50 2240 ---- 295.80B 274.40A 295.80B 290.60 +10.40 280.20 2245 ---- 300.80B 279.00A 300.80B 295.40 +10.50 284.90 2250 ---- 306.50B 283.70A 306.50B 300.10 +10.50 289.60 1 2255 ---- 310.10B 289.30A 310.10B 304.90 +10.60 294.30 2260 ---- 314.90B 294.10A 314.90B 309.60 +10.60 299.00 2265 ---- 319.80B 298.80A 319.80B 314.40 +10.60 303.80 2270 ---- 324.50B 303.50A 324.40B 319.20 +10.70 308.50 2275 ---- 330.40B 307.40A 330.40B 324.00 +10.70 313.30 2280 ---- 334.10B 313.00A 334.00B 328.80 +10.80 318.00 2285 ---- 339.10B 317.80A 339.10B 333.60 +10.80 322.80 2290 ---- 343.70B 322.60A 343.70B 338.40 +10.80 327.60 2295 ---- 348.70B 327.40A 348.70B 343.20 +10.80 332.40 2300 ---- 354.60B 331.20A 354.60B 348.10 +10.90 337.20 54 2305 ---- 358.10B 337.00A 358.10B 352.90 +10.90 342.00 2310 ---- 363.00B 341.80A 363.00B 357.80 +11.00 346.80 2315 ---- 367.80B 346.60A 367.80B 362.60 +10.90 351.70 2320 ---- 372.70B 351.60A 372.70B 367.50 +11.00 356.50 2325 ---- 378.90B 355.30A 378.90B 372.30 +11.00 361.30 4 2330 ---- 382.50B 361.30A 382.40B 377.20 +11.00 366.20 2335 ---- 387.40B 366.10A 387.40B 382.10 +11.10 371.00 2340 ---- 392.30B 371.00A 392.30B 387.00 +11.10 375.90 2345 ---- 397.20B 375.90A 397.20B 391.90 +11.10 380.80 2350 ---- 403.40B 379.50A 403.40B 396.80 +11.20 385.60 4 2360 ---- 411.90B 390.50A 411.80B 406.60 +11.20 395.40 2370 ---- 421.70B 400.30A 421.70B 416.40 +11.20 405.20 1 2375 ---- 428.00B 403.90A 428.00B 421.40 +11.30 410.10 39 2380 ---- 431.60B 410.10A 431.60B 426.30 +11.30 415.00 2390 ---- 441.50B 419.90A 441.50B 436.20 +11.40 424.80 2400 ---- 452.70B 428.40A 452.70B 446.10 +11.40 434.70 27 2410 ---- 461.30B 439.60A 461.30B 456.00 +11.50 444.50 2420 ---- 471.20B 449.50A 471.20B 466.00 +11.60 454.40 2 2425 ---- 477.50B 453.10A 477.50B 470.90 +11.50 459.40 6 2430 ---- 481.20B 459.40A 481.20B 475.90 +11.60 464.30 2 2440 ---- 491.10B 469.30A 491.10B 485.90 +11.70 474.20 8 2450 ---- 502.50B 477.80A 502.50B 495.90 +11.70 484.20 96 2475 ---- 526.00B 502.60A 526.00B 520.90 +11.80 509.10 2490 ---- 541.00B 519.00A 541.00B 535.90 +11.80 524.10 2500 ---- 551.00B 527.60A 551.00B 545.90 +11.80 534.10 95 2525 ---- 575.90B 554.00A 575.90B 570.90 +11.80 559.10 2550 ---- 600.90B 579.00A 600.90B 595.90 +11.80 584.10 2575 ---- 625.90B 604.00A 625.90B 620.90 +11.80 609.10 2600 ---- 650.90B 629.00A 650.90B 645.90 +11.80 634.10 3 9 2625 ---- 675.80B 654.00A 675.80B 670.90 +11.80 659.10 2650 ---- 700.80B 679.00A 700.80B 695.90 +11.80 684.10 2700 ---- 750.80B 729.00A 750.80B 745.90 +11.80 734.10 3 3 2750 ---- 800.70B 779.00A 800.70B 795.90 +11.80 784.10 2800 ---- 850.70B 829.00A 850.70B 845.90 +11.80 834.10 2 2 2900 ---- 950.60B 929.10A 950.60B 945.90 +11.80 934.10 3000 ---- 1050.50B 1029.10A 1050.50B 1045.90 +11.80 1034.10 1 1 3100 ---- 1150.40B 1129.00A 1150.40B 1145.90 +11.80 1134.10 3200 ---- 1250.40B 1229.10A 1250.40B 1245.90 +11.80 1234.10 3400 ---- 1450.10B 1429.20A 1450.10B 1445.90 +11.80 1434.10 3600 ---- 1650.00B 1629.30A 1650.00B 1645.90 +11.80 1634.10 3800 ---- 1849.90B 1829.30A 1849.90B 1845.90 +11.80 1834.10 4000 ---- 2049.80B 2029.30A 2049.80B 2045.90 +11.80 2034.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 27 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 25 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .40 .00 .40 50 1400 ---- ---- .30A .30A .40 .00 .40 4200 1425 ---- ---- ---- ---- .40 .00 .40 3 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .50 .00 .50 1 1450 ---- ---- ---- ---- .50 .00 .50 2 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 2 1475 ---- ---- ---- ---- .60 +.10 .50 3 1480 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .60 .00 .60 1500 ---- ---- ---- ---- .70 +.10 .60 21 1510 ---- ---- ---- ---- .70 .00 .70 1 1520 ---- ---- ---- ---- .80 +.10 .70 3 1525 ---- ---- ---- ---- .80 .00 .80 25 1530 ---- ---- ---- ---- .80 .00 .80 6 1535 ---- ---- ---- ---- .90 +.10 .80 1540 ---- .90B ---- .90B .90 +.10 .80 1545 ---- ---- ---- ---- .90 .00 .90 1550 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1555 ---- ---- ---- ---- 1.00 .00 1.00 1560 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1565 ---- ---- ---- ---- 1.10 .00 1.10 1570 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 10 1575 ---- 1.30B ---- ---- 1.20 .00 1.20 1 1580 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1585 ---- 1.40B ---- 1.40B 1.30 .00 1.30 1590 ---- 1.50B ---- 1.50B 1.40 +.10 1.30 1 1595 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1600 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 21 1605 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 3 1610 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 1615 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 1620 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 544 1625 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 35 1630 ---- 2.30B ---- 2.20B 2.10 +.10 2.00 1635 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 1640 ---- 2.50B ---- 2.50B 2.40 +.20 2.20 2 1645 ---- 2.60B ---- 2.60B 2.50 +.20 2.30 1650 ---- 2.80B ---- 2.80B 2.60 +.20 2.40 107 1655 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1660 ---- 3.10B ---- 3.10B 2.90 +.20 2.70 1665 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 1670 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 1675 ---- 3.60B ---- 3.60B 3.40 +.20 3.20 57 1680 ---- 3.80B ---- 3.80B 3.60 +.30 3.30 1685 ---- 4.00B ---- 4.00B 3.80 +.30 3.50 1690 ---- 4.30B ---- 4.20B 4.00 +.30 3.70 1695 ---- 4.50B ---- 4.50B 4.30 +.40 3.90 1 1700 ---- 4.70B ---- 4.70B 4.50 +.40 4.10 475 1705 ---- 5.00B ---- 5.00B 4.80 +.50 4.30 1710 ---- 5.30B ---- 5.30B 5.00 +.40 4.60 6 1715 ---- 5.60B ---- 5.60B 5.30 +.50 4.80 1 1720 ---- 5.90B ---- 5.90B 5.60 +.50 6 5.10 1725 ---- 6.20B ---- 6.20B 5.90 +.50 5.40 91 1730 ---- 6.50B ---- 6.50B 6.20 +.60 5.60 7 1735 ---- 6.90B ---- 6.90B 6.60 +.60 6.00 5 1740 ---- 7.30B ---- 7.30B 6.90 +.60 6.30 1745 ---- 7.70B ---- 7.70B 7.30 +.70 6.60 1750 ---- 8.10B 6.90A 6.90A 7.70 +.70 7.00 1 123 1755 ---- 8.60B ---- 8.60B 8.10 +.80 7.30 67 1760 ---- 9.00B ---- 9.00B 8.60 +.90 7.70 21 1765 ---- 9.50B 8.10A 8.10A 9.10 +.90 8.20 1770 ---- 10.10B 8.50A 10.10B 9.60 +1.00 8.60 12 1775 ---- 10.60B 8.90A 10.60B 10.10 +1.00 9.10 1 92 1780 ---- 11.20B 9.50A 9.50A 10.70 +1.10 9.60 1 1785 ---- 11.80B 10.00A 10.00A 11.30 +1.20 10.10 11 1790 ---- 12.40B 10.50A 12.40B 11.90 +1.30 10.60 1 5 1795 ---- 13.10B 11.00A 13.10B 12.50 +1.30 11.20 1 4 1800 ---- 13.90B 11.50A 13.90B 13.20 +1.40 11.80 78 1805 ---- 14.60B 12.20A 14.60B 13.90 +1.50 12.40 1 1810 ---- 15.40B 12.90A 15.40B 14.70 +1.60 13.10 1 3 1815 ---- 16.20B 13.50A 16.20B 15.50 +1.70 13.80 1820 ---- 17.10B 14.20A 17.10B 16.30 +1.80 14.50 3 1825 ---- 18.00B 14.80A 18.00B 17.20 +1.90 15.30 250 1830 ---- 18.90B 15.70A 18.90B 18.10 +2.00 16.10 33 1835 ---- 19.90B 16.50A 19.90B 19.00 +2.00 17.00 2 1840 ---- 21.00B 17.40A 21.00B 20.00 +2.10 17.90 22 1845 ---- 22.10B 18.20A 22.10B 21.10 +2.30 18.80 1850 ---- 23.30B 19.10A 23.30B 22.20 +2.40 19.80 911 1855 ---- 24.50B 20.20A 24.50B 23.30 +2.50 20.80 1860 25.20 25.70B 21.20A 25.70B 24.50 +2.60 1 21.90 1 1 1865 ---- 27.20B 22.20A 27.20B 25.70 +2.70 23.00 13 1870 ---- 28.40B 23.40A 28.40B 27.00 +2.80 24.20 11 1875 ---- 30.00B 24.60A 30.00B 28.40 +2.90 25.50 227 1880 ---- 31.30B 25.80A 31.30B 29.80 +3.00 26.80 1885 27.50 32.90B 27.20A 27.20A 31.30 +3.20 3 28.10 7 1890 ---- 34.50B 28.50A 34.50B 32.80 +3.30 29.50 9 1895 ---- 36.20B 29.90A 36.20B 34.40 +3.40 31.00 11 1900 36.00 38.10B 31.30A 38.10B 36.10 +3.50 5 32.60 283 1905 ---- 39.70B 32.90A 39.70B 37.80 +3.60 34.20 1910 ---- 41.60B 34.50A 41.60B 39.60 +3.80 35.80 1 2 1915 ---- 43.60B 36.20A 43.60B 41.50 +3.90 37.60 2 1920 ---- 45.60B 37.80A 45.60B 43.40 +4.00 1 39.40 1925 ---- 47.80B 39.60A 47.80B 45.40 +4.20 41.20 379 1930 ---- 49.80B 41.50A 49.80B 47.50 +4.30 43.20 1935 ---- 52.00B 43.40A 52.00B 49.60 +4.40 45.20 5 1940 ---- 54.40B 45.40A 54.40B 51.80 +4.60 47.20 1945 ---- 56.70B 47.40A 56.70B 54.10 +4.70 49.40 1 1950 50.50 59.20B 49.50A 49.50A 56.50 +4.90 10 51.60 259 1955 ---- 61.60B 51.80A 61.60B 58.90 +5.10 53.80 1960 ---- 64.10B 54.00A 64.10B 61.40 +5.20 56.20 250 1965 ---- 66.80B 56.30A 66.80B 63.90 +5.30 58.60 16 1970 59.90 69.50B 58.70A 58.70A 66.60 +5.60 1 61.00 10 1975 ---- 72.30B 61.10A 72.30B 69.20 +5.60 63.60 274 1980 ---- 75.00B 63.70A 75.00B 72.00 +5.80 66.20 5 1985 ---- 77.90B 66.20A 77.90B 74.80 +5.90 68.90 1 1990 ---- 80.80B 68.90A 80.80B 77.60 +6.00 71.60 1 1995 ---- 83.90B 71.50A 83.90B 80.60 +6.20 74.40 2000 ---- 87.00B 74.30A 87.00B 83.60 +6.40 77.20 1 504 2005 ---- 90.00B 77.20A 90.00B 86.60 +6.40 80.20 1 2010 ---- 93.20B 80.10A 93.20B 89.70 +6.60 83.10 49 2015 ---- 96.50B 83.00A 96.50B 92.90 +6.70 86.20 78 2020 ---- 99.80B 86.00A 99.80B 96.10 +6.80 89.30 8 2025 ---- 103.20B 89.10A 103.20B 99.40 +7.00 92.40 10 88 2030 ---- 106.50B 92.30A 106.50B 102.70 +7.10 95.60 4 2035 ---- 110.00B 95.50A 110.00B 106.10 +7.20 98.90 34 2040 ---- 113.50B 98.80A 113.50B 109.50 +7.30 102.20 2 2045 ---- 117.10B 102.10A 117.10B 113.00 +7.40 105.60 2050 116.10 120.70B 105.40A 115.10A 116.50 +7.50 1 109.00 6 124 2055 ---- 124.40B 108.80A 124.40B 120.10 +7.60 112.50 2060 ---- 128.10B 112.30A 128.10B 123.70 +7.70 116.00 30 2065 ---- 131.80B 115.80A 131.80B 127.30 +7.70 119.60 2070 130.70 135.60B 119.30A 129.60A 131.00 +7.80 1 123.20 16 2075 ---- 139.40B 122.90A 139.40B 134.80 +8.00 126.80 49 2080 ---- 143.20B 126.50A 143.20B 138.60 +8.10 130.50 2 2085 ---- 147.10B 130.20A 147.10B 142.40 +8.10 134.30 10 2090 ---- 151.10B 133.90A 151.10B 146.30 +8.20 138.10 2095 ---- 155.00B 137.70A 155.00B 150.20 +8.30 141.90 2100 ---- 159.00B 141.50A 159.00B 154.10 +8.30 145.80 58 2105 ---- 163.10B 145.30A 163.10B 158.10 +8.40 149.70 2110 ---- 167.20B 149.20A 167.20B 162.10 +8.50 153.60 2115 ---- 171.30B 153.10A 171.30B 166.20 +8.60 157.60 30 2120 ---- 175.40B 157.00A 175.40B 170.20 +8.60 161.60 2 2125 ---- 179.50B 161.00A 179.50B 174.40 +8.80 165.60 17 2130 ---- 183.70B 165.00A 183.70B 178.50 +8.80 169.70 2135 ---- 187.90B 169.10A 187.90B 182.70 +8.90 173.80 2140 ---- 192.20B 173.20A 192.20B 186.90 +9.00 177.90 2145 ---- 196.40B 177.30A 196.40B 191.10 +9.00 182.10 2150 ---- 200.70B 181.40A 200.70B 195.30 +9.10 186.20 4 2155 ---- 205.00B 185.60A 205.00B 199.60 +9.10 190.50 2160 ---- 209.30B 189.70A 209.30B 203.90 +9.20 194.70 2165 ---- 213.70B 193.90A 213.70B 208.20 +9.30 198.90 2170 ---- 218.10B 198.20A 218.10B 212.50 +9.30 203.20 2175 ---- 222.50B 202.40A 222.50B 216.90 +9.40 207.50 2 2180 ---- 226.90B 206.70A 226.90B 221.30 +9.50 211.80 2185 ---- 231.30B 211.00A 231.30B 225.70 +9.50 216.20 2190 ---- 235.70B 215.30A 235.70B 230.10 +9.60 220.50 2195 ---- 240.20B 219.70A 240.20B 234.50 +9.60 224.90 2200 ---- 244.70B 224.10A 244.70B 239.00 +9.70 229.30 1 2205 ---- 249.20B 228.50A 249.20B 243.50 +9.70 233.80 2210 ---- 253.70B 232.90A 253.70B 248.00 +9.80 238.20 2215 ---- 258.30B 237.30A 258.30B 252.50 +9.80 242.70 2220 ---- 262.80B 241.80A 262.80B 257.00 +9.90 247.10 2225 ---- 267.40B 246.20A 267.40B 261.50 +9.90 251.60 1 2230 ---- 272.00B 250.80A 272.00B 266.10 +10.00 256.10 2235 ---- 276.60B 255.30A 276.60B 270.70 +10.10 260.60 2240 ---- 281.20B 259.70A 281.20B 275.20 +10.00 265.20 2245 ---- 285.80B 264.30A 285.80B 279.80 +10.10 269.70 2250 ---- 290.50B 268.80A 290.50B 284.50 +10.20 274.30 2255 ---- 295.10B 273.40A 295.10B 289.10 +10.20 278.90 2260 ---- 299.80B 277.90A 299.80B 293.70 +10.20 283.50 2265 ---- 304.40B 282.50A 304.40B 298.40 +10.30 288.10 2270 ---- 309.10B 287.10A 309.10B 303.00 +10.30 292.70 2275 ---- 313.80B 291.70A 313.80B 307.70 +10.40 297.30 2280 ---- 318.50B 296.40A 318.50B 312.40 +10.40 302.00 2285 ---- 322.00B 301.00A 322.00B 317.10 +10.50 306.60 2290 ---- 326.70B 305.70A 326.70B 321.80 +10.50 311.30 2295 ---- 331.50B 310.30A 331.50B 326.50 +10.50 316.00 2300 ---- 337.40B 315.00A 337.40B 331.20 +10.50 320.70 1 2305 ---- 340.90B 319.70A 340.90B 336.00 +10.60 325.40 2310 ---- 345.70B 324.40A 345.70B 340.70 +10.60 330.10 2315 ---- 350.40B 329.10A 350.40B 345.50 +10.70 334.80 2320 ---- 355.20B 334.80A 355.20B 350.20 +10.70 339.50 2325 ---- 361.30B 338.50A 361.30B 355.00 +10.70 344.30 2330 ---- 364.70B 344.30A 364.70B 359.80 +10.80 349.00 2340 ---- 374.30B 353.90A 374.30B 369.40 +10.90 358.50 2350 ---- 385.30B 362.30A 385.30B 379.00 +10.90 368.10 1 2360 ---- 393.60B 373.10A 393.60B 388.60 +10.90 377.70 2370 ---- 403.30B 382.70A 403.30B 398.30 +11.00 387.30 2375 ---- 409.50B 386.30A 409.50B 403.10 +11.00 392.10 2380 ---- 413.00B 392.40A 413.00B 408.00 +11.10 396.90 2390 ---- 422.70B 402.00A 422.70B 417.70 +11.10 406.60 2400 ---- 433.90B 410.40A 433.90B 427.40 +11.10 416.30 1 2410 ---- 442.20B 421.40A 442.20B 437.20 +11.20 426.00 2420 ---- 452.00B 431.20A 452.00B 447.00 +11.30 435.70 2425 ---- 458.30B 434.70A 458.30B 451.90 +11.30 440.60 2430 ---- 461.80B 440.90A 461.80B 456.80 +11.30 445.50 2450 ---- 483.00B 459.00A 483.00B 476.50 +11.40 465.10 15 2475 ---- 507.70B 483.60A 507.70B 501.20 +11.60 489.60 2500 ---- 532.50B 508.20A 532.50B 526.10 +11.70 514.40 1 34 2525 ---- 557.50B 533.00A 557.50B 551.00 +11.80 539.20 2550 ---- 580.80B 557.80A 580.80B 576.00 +11.90 564.10 2575 ---- 605.70B 582.80A 605.70B 601.00 +11.90 589.10 2600 ---- 630.70B 609.20A 630.70B 626.00 +11.90 614.10 2 2625 ---- 655.70B 634.20A 655.70B 651.00 +11.90 639.10 2700 ---- 730.60B 709.20A 730.60B 726.00 +11.90 714.10 5 3000 ---- 1030.30B 1009.30A 1030.30B 1026.00 +11.90 1014.10 1 3500 ---- 1529.90B 1509.40A 1529.90B 1526.00 +11.90 1514.10 4000 ---- 2029.50B 2009.60A 2029.50B 2026.00 +11.90 2014.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 9 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1 1350 ---- ---- ---- ---- .40 .00 .40 50 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1430 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 3 1460 ---- ---- ---- ---- .70 .00 .70 1 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 -.10 .80 1480 ---- ---- ---- ---- .70 -.10 .80 1 1490 ---- ---- ---- ---- .80 .00 .80 2 1500 ---- ---- ---- ---- .80 -.10 .90 3 1510 ---- ---- ---- ---- .90 -.10 1.00 4 1520 ---- ---- ---- ---- 1.00 -.10 1.10 1525 ---- ---- ---- ---- 1.00 -.10 1.10 1530 ---- 1.20B ---- 1.20B 1.10 .00 1.10 1535 ---- 1.30B ---- 1.30B 1.10 -.10 1.20 1540 ---- 1.40B ---- 1.30B 1.20 .00 1.20 2 1545 ---- 1.40B ---- 1.40B 1.30 .00 1.30 45 1550 ---- 1.50B ---- 1.50B 1.40 .00 1.40 58 1555 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1560 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 5 1565 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1570 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1575 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 20 1580 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 1585 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 1590 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 1595 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 1600 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 308 1605 ---- 2.60B ---- 2.50B 2.40 +.10 2.30 1610 ---- 2.70B ---- 2.70B 2.50 +.10 2.40 84 1615 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 1620 ---- 3.00B ---- 3.00B 2.80 +.20 2.60 1625 ---- 3.10B ---- 3.10B 2.90 +.10 2.80 47 1630 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 1635 ---- 3.50B ---- 3.40B 3.30 +.20 3.10 1640 ---- 3.60B ---- 3.60B 3.50 +.30 3.20 1645 ---- 3.80B ---- 3.80B 3.70 +.30 3.40 1650 ---- 4.00B ---- 4.00B 3.90 +.40 3.50 514 1655 ---- 4.20B ---- 4.20B 4.10 +.40 3.70 1660 ---- 4.40B ---- 4.40B 4.30 +.40 3.90 1665 ---- 4.70B ---- 4.70B 4.50 +.40 4.10 1670 ---- 4.90B ---- 4.90B 4.70 +.40 4.30 250 1675 ---- 5.20B ---- 5.10B 5.00 +.50 4.50 1680 ---- 5.40B ---- 5.40B 5.30 +.50 4.80 1685 ---- 5.70B ---- 5.70B 5.50 +.50 5.00 1690 ---- 5.90B ---- 5.90B 5.80 +.60 5.20 1695 ---- 6.20B ---- 6.20B 6.10 +.60 5.50 1700 ---- 6.60B ---- 6.60B 6.40 +.60 5.80 123 1705 ---- 6.90B ---- 6.90B 6.70 +.60 6.10 1710 ---- 7.30B ---- 7.30B 7.10 +.70 6.40 1715 ---- 7.60B ---- 7.60B 7.40 +.70 6.70 1720 ---- 8.00B ---- 8.00B 7.80 +.80 7.00 1725 ---- 8.40B ---- 8.40B 8.20 +.90 7.30 22 1730 ---- 8.80B ---- 8.80B 8.60 +.90 7.70 1735 ---- 9.30B ---- 9.30B 9.00 +.90 8.10 1 1740 ---- 9.80B ---- 9.80B 9.50 +1.00 8.50 1745 ---- 10.30B ---- 10.30B 9.90 +1.00 8.90 588 1750 ---- 10.80B ---- 10.80B 10.40 +1.10 9.30 194 1755 ---- 11.30B ---- 11.30B 11.00 +1.20 9.80 1760 ---- 11.90B 10.20A 10.20A 11.50 +1.20 10.30 2 1765 ---- 12.50B 10.70A 12.50B 12.10 +1.30 10.80 4 1770 ---- 13.10B ---- 13.10B 12.70 +1.40 11.30 1775 ---- 13.80B 11.70A 13.80B 13.30 +1.40 11.90 4 1780 ---- 14.40B 12.40A 14.40B 13.90 +1.40 12.50 4 4 1785 ---- 15.20B 13.00A 15.20B 14.60 +1.50 13.10 1790 ---- 15.90B 13.60A 15.90B 15.30 +1.60 13.70 1795 ---- 16.70B 14.20A 16.70B 16.10 +1.70 14.40 1800 ---- 17.60B 14.80A 17.60B 16.90 +1.80 15.10 8 622 1805 ---- 18.40B 15.60A 18.40B 17.70 +1.90 15.80 1810 16.40 19.30B 16.20 18.20 18.60 +2.00 26 16.60 16 14 1815 ---- 20.20B 17.10A 20.20B 19.50 +2.10 17.40 1820 ---- 21.20B 17.90A 21.20B 20.40 +2.20 18.20 1825 ---- 22.30B 18.70A 22.30B 21.40 +2.30 19.10 28 687 1830 20.30 23.30B 19.40 23.30B 22.40 +2.30 6 20.10 2 14 1835 ---- 24.40B 20.60A 24.40B 23.50 +2.50 21.00 8 1840 ---- 25.60B 21.50A 25.60B 24.60 +2.60 22.00 1845 ---- 26.80B 22.50A 26.80B 25.70 +2.60 23.10 1850 ---- 28.10B 23.50A 28.10B 26.90 +2.70 24.20 986 1855 ---- 29.40B 24.70A 29.40B 28.20 +2.80 25.40 1860 ---- 30.70B 25.80A 30.70B 29.50 +2.90 26.60 1865 ---- 32.10B 27.00A 32.10B 30.80 +3.00 27.80 5 1870 ---- 33.60B 28.20A 33.60B 32.20 +3.10 15 29.10 1875 ---- 35.20B 29.50A 35.20B 33.60 +3.10 30.50 43 1880 ---- 36.70B 30.90A 36.70B 35.20 +3.30 31.90 1885 ---- 38.40B 32.20A 38.40B 36.70 +3.30 33.40 53 1890 ---- 40.10B 33.70A 40.10B 38.30 +3.40 34.90 1895 ---- 41.90B 35.30A 41.90B 40.00 +3.50 36.50 1900 ---- 43.70B 36.80A 43.70B 41.80 +3.60 38.20 25 927 1905 ---- 45.60B 38.40A 45.60B 43.60 +3.70 39.90 6 1910 ---- 47.60B 40.10A 47.60B 45.50 +3.90 41.60 96 1915 ---- 49.60B 41.80A 49.60B 47.40 +3.90 43.50 13 1920 ---- 51.70B 43.60A 51.70B 49.40 +4.10 45.30 1 1925 ---- 53.80B 45.50A 53.80B 51.50 +4.20 47.30 180 1930 ---- 56.00B 47.40A 56.00B 53.60 +4.30 49.30 1935 ---- 58.30B 49.40A 58.30B 55.80 +4.40 51.40 1 1940 ---- 60.60B 51.50A 60.60B 58.00 +4.50 53.50 9 1945 ---- 63.00B 53.60A 63.00B 60.40 +4.70 55.70 1950 ---- 65.50B 55.70A 65.50B 62.70 +4.80 57.90 291 1955 ---- 68.00B 58.00A 68.00B 65.20 +5.00 60.20 12 1960 ---- 70.60B 60.30A 70.60B 67.70 +5.10 62.60 1965 ---- 73.20B 62.70A 73.20B 70.30 +5.30 65.00 1970 ---- 76.00B 65.10A 76.00B 72.90 +5.40 67.50 1975 ---- 78.70B 67.60A 78.70B 75.60 +5.50 70.10 89 1980 ---- 81.50B 70.10A 81.50B 78.30 +5.60 72.70 14 1985 ---- 84.40B 72.70A 84.40B 81.10 +5.70 75.40 24 1990 ---- 87.40B 75.40A 87.40B 84.00 +5.90 78.10 5 1995 ---- 90.40B 78.10A 90.40B 86.90 +6.00 80.90 2000 ---- 93.40B 80.90A 93.40B 89.90 +6.10 83.80 645 2005 ---- 96.50B 83.70A 96.50B 92.90 +6.20 86.70 2010 ---- 99.70B 86.60A 99.70B 96.00 +6.30 89.70 2015 ---- 102.90B 89.60A 102.90B 99.20 +6.50 92.70 2020 ---- 106.20B 92.70A 106.20B 102.40 +6.60 95.80 337 2025 ---- 109.50B 95.70A 109.50B 105.60 +6.70 98.90 80 2030 ---- 112.90B 98.70A 112.90B 108.90 +6.80 102.10 2035 ---- 116.30B 102.10A 116.30B 112.30 +6.90 105.40 2040 ---- 119.70B 105.30A 119.70B 115.60 +6.90 108.70 45 2045 ---- 123.20B 108.60A 123.20B 119.10 +7.10 112.00 2 2050 ---- 126.80B 111.90A 126.80B 122.60 +7.20 115.40 273 2055 ---- 130.40B 115.30A 130.40B 126.10 +7.30 118.80 107 2060 ---- 134.00B 118.70A 134.00B 129.70 +7.40 122.30 11 2065 ---- 137.70B 122.10A 137.70B 133.30 +7.50 125.80 144 2070 ---- 141.40B 125.60A 141.40B 136.90 +7.50 129.40 1 2075 ---- 145.20B 129.20A 145.20B 140.60 +7.60 133.00 100 2080 ---- 149.00B 132.80A 148.90B 144.40 +7.80 136.60 2 2085 ---- 152.80B 136.40A 152.80B 148.10 +7.80 140.30 1 2090 ---- 156.70B 140.00A 156.70B 152.00 +8.00 144.00 2095 ---- 160.60B 143.60A 160.60B 155.80 +8.00 147.80 2100 ---- 164.50B 147.40A 164.50B 159.70 +8.10 151.60 319 2105 ---- 168.40B 151.10A 168.40B 163.60 +8.20 155.40 210 2110 ---- 172.40B 155.00A 172.40B 167.50 +8.20 159.30 2115 ---- 176.50B 158.80A 176.50B 171.50 +8.30 163.20 2120 ---- 180.50B 162.70A 180.50B 175.50 +8.40 167.10 2125 ---- 184.60B 166.60A 184.60B 179.60 +8.50 171.10 2 2130 ---- 188.70B 170.60A 188.70B 183.60 +8.50 175.10 5 2135 ---- 192.80B 174.50A 192.80B 187.70 +8.60 179.10 2140 ---- 197.00B 178.50A 197.00B 191.80 +8.70 183.10 2145 ---- 201.10B 182.60A 201.10B 196.00 +8.80 187.20 2150 ---- 205.30B 186.60A 205.30B 200.10 +8.80 191.30 2155 ---- 209.60B 190.70A 209.60B 204.30 +8.90 195.40 2160 ---- 213.80B 194.80A 213.80B 208.60 +9.00 199.60 2165 ---- 218.10B 199.00A 218.10B 212.80 +9.10 203.70 2170 ---- 222.40B 203.10A 222.40B 217.10 +9.20 207.90 2175 ---- 226.70B 207.30A 226.70B 221.30 +9.10 212.20 14 2180 ---- 231.00B 211.50A 231.00B 225.60 +9.20 216.40 2185 ---- 235.40B 215.70A 235.40B 230.00 +9.30 220.70 2190 ---- 239.80B 219.90A 239.80B 234.30 +9.40 224.90 2195 ---- 244.10B 224.20A 244.10B 238.70 +9.50 229.20 2200 ---- 248.50B 228.50A 248.50B 243.10 +9.50 233.60 2 2205 ---- 253.00B 232.80A 253.00B 247.50 +9.60 237.90 2210 ---- 257.40B 237.10A 257.40B 251.90 +9.60 242.30 2215 ---- 261.80B 241.50A 261.80B 256.30 +9.60 246.70 2220 ---- 266.30B 245.90A 266.30B 260.80 +9.70 251.10 2225 ---- 270.80B 250.20A 270.80B 265.20 +9.70 255.50 2230 ---- 275.30B 254.70A 275.30B 269.70 +9.80 259.90 2235 ---- 279.80B 259.10A 279.80B 274.20 +9.90 264.30 2240 ---- 284.40B 263.60A 284.40B 278.70 +9.90 268.80 2245 ---- 288.90B 268.00A 288.90B 283.20 +9.90 273.30 2250 ---- 293.50B 272.40A 293.50B 287.80 +10.00 277.80 2255 ---- 298.10B 277.00A 298.10B 292.30 +10.00 282.30 2260 ---- 302.70B 281.50A 302.70B 296.90 +10.10 286.80 2265 ---- 307.30B 285.90A 307.30B 301.40 +10.00 291.40 2270 ---- 311.90B 290.50A 311.90B 306.00 +10.10 295.90 2275 ---- 316.50B 295.10A 316.50B 310.60 +10.10 300.50 2280 ---- 321.10B 299.60A 321.10B 315.20 +10.20 305.00 2285 ---- 325.80B 304.20A 325.80B 319.90 +10.30 309.60 2290 ---- 330.40B 308.80A 330.40B 324.50 +10.30 314.20 2295 ---- 335.10B 313.40A 335.10B 329.10 +10.20 318.90 2300 ---- 339.80B 318.00A 339.80B 333.80 +10.30 323.50 2305 ---- 344.50B 322.50A 344.50B 338.50 +10.40 328.10 2310 ---- 349.20B 327.20A 349.20B 343.10 +10.30 332.80 2315 ---- 353.90B 331.80A 353.90B 347.80 +10.40 337.40 2320 ---- 358.60B 336.40A 358.60B 352.50 +10.40 342.10 2325 ---- 363.30B 341.10A 363.30B 357.20 +10.50 346.70 2330 ---- 366.70B 345.80A 366.70B 361.90 +10.50 351.40 2340 ---- 376.20B 355.20A 376.20B 371.40 +10.60 360.80 2350 ---- 387.10B 364.60A 387.10B 380.90 +10.60 370.30 5 2360 ---- 395.20B 375.30A 395.00B 390.40 +10.70 379.70 2370 ---- 404.80B 384.80A 404.60B 399.90 +10.70 389.20 2375 ---- 411.00B 388.30A 411.00B 404.70 +10.70 394.00 2380 ---- 414.40B 394.40A 414.20B 409.50 +10.80 398.70 2390 ---- 424.00B 403.90A 423.80B 419.10 +10.80 408.30 2400 ---- 435.10B 412.10A 435.10B 428.80 +10.90 417.90 6 2410 ---- 443.30B 423.00A 443.10B 438.40 +10.90 427.50 2420 ---- 453.00B 432.70A 452.80B 448.10 +11.00 437.10 2425 ---- 459.40B 436.10A 459.40B 453.00 +11.00 442.00 2430 ---- 462.70B 442.30A 462.50B 457.80 +11.00 446.80 2450 ---- 483.70B 460.30A 483.70B 477.30 +11.10 466.20 3 2475 ---- 508.30B 484.60A 508.30B 501.80 +11.30 490.50 2500 ---- 532.90B 509.00A 532.90B 526.40 +11.40 515.00 24 2525 ---- 557.60B 533.60A 557.60B 551.20 +11.60 539.60 3 2550 ---- 582.50B 558.20A 582.50B 576.00 +11.70 564.30 2575 ---- 607.50B 582.90A 607.50B 601.00 +11.80 589.20 2600 ---- 630.70B 607.80A 630.50B 626.00 +11.90 614.10 2625 ---- 655.60B 632.80A 655.40B 651.00 +11.90 639.10 2700 ---- 730.60B 709.20A 730.30B 726.00 +11.90 714.10 2800 ---- 830.50B 809.20A 830.20B 826.00 +11.90 814.10 3000 ---- 1030.30B 1009.10A 1030.20B 1026.00 +11.90 1014.10 3500 ---- 1529.90B 1509.20A 1529.90B 1526.00 +11.90 1514.10 4000 ---- 2029.50B 2009.40A 2029.50B 2026.00 +11.90 2014.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 .00 .30 40 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .50 .00 .50 30 1400 ---- ---- ---- ---- .60 .00 .60 80 1425 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .80 -.10 .90 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- 1.00 .00 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 750 1480 ---- ---- ---- ---- 1.10 .00 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1500 ---- ---- ---- ---- 1.20 -.10 1.30 231 1510 ---- ---- ---- ---- 1.30 -.10 1.40 85 1520 ---- ---- ---- ---- 1.50 .00 1.50 82 1525 ---- 1.60B ---- 1.60B 1.50 .00 1.50 1 1530 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1 1540 ---- 1.80B ---- 1.80B 1.70 .00 1.70 2 1545 ---- 1.90B ---- 1.90B 1.80 .00 1.80 1550 ---- 2.00B ---- 2.00B 1.90 .00 1.90 24 1555 ---- 2.10B ---- 2.10B 2.00 .00 2.00 1560 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1 1565 ---- 2.30B ---- 2.30B 2.10 .00 2.10 1570 ---- 2.40B ---- 2.40B 2.20 .00 2.20 3 1575 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 1580 ---- 2.60B ---- 2.60B 2.50 +.10 2.40 1585 ---- 2.80B ---- 2.80B 2.60 +.10 2.50 1590 ---- 2.90B ---- 2.90B 2.70 +.10 2.60 1595 ---- 3.00B ---- 3.00B 2.80 .00 2.80 1600 ---- 3.20B ---- 3.20B 3.00 +.10 2.90 44 1605 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 1610 ---- 3.50B ---- 3.50B 3.30 +.10 3.20 1 1615 ---- 3.70B ---- 3.70B 3.40 +.10 3.30 1620 ---- 3.80B ---- 3.80B 3.60 +.20 3.40 1625 ---- 4.00B ---- 4.00B 3.80 +.20 3.60 32 1630 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 1635 ---- 4.40B ---- 4.40B 4.20 +.30 3.90 1640 ---- 4.60B ---- 4.60B 4.40 +.30 4.10 1645 ---- 4.80B ---- 4.80B 4.60 +.30 4.30 1650 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 37 1655 ---- 5.20B ---- 5.20B 5.00 +.30 4.70 1660 ---- 5.50B ---- 5.50B 5.30 +.40 4.90 1665 ---- 5.70B ---- 5.70B 5.50 +.40 5.10 1670 ---- 6.00B ---- 6.00B 5.80 +.40 5.40 20 1675 ---- 6.30B ---- 6.30B 6.10 +.50 5.60 1680 ---- 6.60B ---- 6.60B 6.40 +.50 5.90 1685 ---- 6.90B ---- 6.90B 6.70 +.60 6.10 1690 ---- 7.20B ---- 7.20B 7.00 +.60 6.40 1695 ---- 7.50B ---- 7.50B 7.30 +.60 6.70 1700 ---- 7.80B ---- 7.80B 7.60 +.60 7.00 9 141 1705 ---- 8.20B ---- 8.20B 8.00 +.70 7.30 1710 ---- 8.60B ---- 8.60B 8.30 +.70 7.60 1 1715 ---- 9.00B 7.90A 7.90A 8.70 +.70 8.00 3 1720 ---- 9.40B ---- 9.40B 9.10 +.80 8.30 1725 ---- 9.80B 8.60A 8.60A 9.50 +.80 8.70 1730 ---- 10.20B 9.00A 9.00A 9.90 +.80 9.10 1735 ---- 10.70B 9.40A 9.40A 10.40 +.90 9.50 1740 ---- 11.20B 9.80A 9.80A 10.90 +1.00 9.90 1745 ---- 11.70B 10.20A 10.20A 11.30 +.90 10.40 1 1750 ---- 12.20B 10.70A 10.70A 11.80 +1.00 10.80 900 1755 ---- 12.80B 11.10A 11.10A 12.40 +1.10 11.30 1760 ---- 13.40B 11.60A 11.60A 12.90 +1.10 11.80 1765 ---- 14.00B 12.10A 14.00B 13.50 +1.20 12.30 1770 ---- 14.60B 12.70A 12.70A 14.10 +1.20 12.90 1775 ---- 15.20B 13.20A 13.20A 14.70 +1.20 13.50 50 1780 ---- 15.90B 13.80A 13.80A 15.30 +1.20 14.10 1785 ---- 16.60B 14.40A 16.60B 16.00 +1.30 14.70 50 1790 ---- 17.40B 15.00A 17.40B 16.70 +1.40 15.30 1795 ---- 18.20B 15.60A 18.20B 17.50 +1.50 16.00 1800 ---- 19.00B 16.30A 19.00B 18.20 +1.50 16.70 595 1805 ---- 19.80B 17.00A 19.80B 19.00 +1.50 17.50 1810 ---- 20.70B 17.70A 20.70B 19.80 +1.60 18.20 1 1815 ---- 21.60B 18.50A 21.60B 20.70 +1.70 19.00 1820 ---- 22.50B 19.30A 22.50B 21.60 +1.70 19.90 1825 23.40 23.50B 20.10A 22.50B 22.50 +1.80 10 20.70 26 1830 ---- 24.50B 21.00A 24.50B 23.50 +1.90 21.60 1835 ---- 25.60B 21.90A 25.60B 24.50 +1.90 22.60 1840 ---- 26.70B 22.80A 26.70B 25.60 +2.10 23.50 1845 ---- 27.90B 23.80A 27.90B 26.70 +2.10 24.60 1850 28.90 29.10B 24.80A 27.00A 27.80 +2.20 2 25.60 16 106 1855 ---- 30.30B 25.80A 30.30B 29.00 +2.30 26.70 1860 ---- 31.60B 26.90A 31.60B 30.20 +2.30 27.90 1865 ---- 32.90B 28.00A 32.90B 31.50 +2.50 29.00 1870 ---- 34.30B 29.20A 34.30B 32.80 +2.50 30.30 1875 ---- 35.70B 30.40A 35.70B 34.20 +2.60 31.60 1880 ---- 37.20B 31.70A 37.20B 35.70 +2.80 32.90 1885 ---- 38.80B 33.00A 38.80B 37.20 +2.90 34.30 100 1890 ---- 40.40B 34.40A 40.40B 38.70 +3.00 35.70 2 1895 ---- 42.00B 35.80A 42.00B 40.30 +3.10 37.20 1900 ---- 43.70B 37.30A 43.70B 42.00 +3.30 38.70 518 1905 ---- 45.50B 38.80A 45.50B 43.70 +3.40 40.30 1 1910 ---- 47.30B 40.30A 47.30B 45.40 +3.50 41.90 1 1915 ---- 49.20B 42.00A 49.20B 47.20 +3.60 43.60 1920 ---- 51.10B 43.60A 51.10B 49.10 +3.80 45.30 1925 ---- 53.10B 45.40A 53.10B 51.00 +3.90 47.10 22 1930 ---- 55.10B 47.10A 55.10B 53.00 +4.00 49.00 1935 ---- 57.20B 49.00A 57.20B 55.00 +4.10 50.90 2 1940 ---- 59.40B 50.90A 59.40B 57.10 +4.20 52.90 1 1945 ---- 61.60B 52.80A 61.60B 59.20 +4.30 54.90 1950 ---- 63.90B 54.80A 63.90B 61.40 +4.40 57.00 99 1955 ---- 66.20B 56.90A 66.20B 63.70 +4.60 59.10 1960 ---- 68.60B 59.10A 68.60B 66.00 +4.70 61.30 1965 ---- 71.00B 61.30A 71.00B 68.40 +4.90 63.50 1970 ---- 73.50B 63.50A 73.50B 70.80 +4.90 65.90 1975 ---- 76.10B 65.70A 76.10B 73.30 +5.10 68.20 2 1980 ---- 78.70B 68.20A 78.70B 75.80 +5.10 70.70 1985 ---- 81.40B 70.60A 81.40B 78.40 +5.30 73.10 1990 ---- 84.10B 73.00A 84.10B 81.10 +5.40 75.70 1995 ---- 86.90B 75.60A 86.90B 83.80 +5.50 78.30 2000 ---- 89.70B 78.00A 89.70B 86.50 +5.60 80.90 60 2005 ---- 92.60B 80.80A 92.60B 89.30 +5.70 83.60 2010 ---- 95.60B 83.50A 95.60B 92.20 +5.80 86.40 5 2015 ---- 98.50B 86.20A 98.50B 95.10 +5.90 89.20 2020 ---- 101.60B 89.00A 101.60B 98.10 +6.00 92.10 2025 ---- 104.70B 91.70A 104.70B 101.10 +6.10 95.00 2030 ---- 107.80B 94.80A 107.80B 104.20 +6.20 98.00 2035 ---- 111.00B 97.70A 111.00B 107.30 +6.30 101.00 2040 ---- 114.30B 100.70A 114.30B 110.50 +6.40 104.10 2045 ---- 117.50B 103.90A 117.50B 113.70 +6.50 107.20 2050 ---- 120.90B 107.00A 120.90B 117.00 +6.60 110.40 14 2055 ---- 124.30B 110.30A 124.30B 120.30 +6.70 113.60 38 2060 ---- 127.70B 113.60A 127.70B 123.70 +6.80 116.90 2065 ---- 131.10B 116.90A 131.10B 127.10 +6.90 120.20 2070 ---- 134.60B 120.20A 134.60B 130.50 +6.90 123.60 30 2075 ---- 138.20B 123.40A 138.20B 134.00 +7.00 127.00 2080 ---- 141.70B 126.90A 141.70B 137.50 +7.10 130.40 2085 ---- 145.40B 130.30A 145.40B 141.10 +7.20 133.90 2090 ---- 149.00B 133.70A 149.00B 144.70 +7.30 137.40 2095 ---- 152.70B 137.20A 152.70B 148.30 +7.30 141.00 2100 ---- 156.40B 140.80A 156.40B 152.00 +7.40 144.60 10 2105 ---- 160.20B 144.30A 160.20B 155.70 +7.50 148.20 2110 ---- 164.00B 147.90A 164.00B 159.50 +7.60 151.90 2115 ---- 167.80B 151.60A 167.80B 163.30 +7.70 155.60 2120 ---- 171.60B 155.30A 171.60B 167.10 +7.80 159.30 2125 ---- 175.50B 159.00A 175.50B 170.90 +7.80 163.10 169 2130 ---- 179.40B 162.70A 179.40B 174.80 +7.90 166.90 2135 ---- 183.40B 166.50A 183.40B 178.70 +8.00 170.70 2140 ---- 187.30B 170.30A 187.30B 182.60 +8.00 174.60 2145 ---- 191.30B 174.20A 191.30B 186.60 +8.10 178.50 2150 ---- 195.40B 178.00A 195.40B 190.50 +8.10 182.40 2155 ---- 199.40B 181.90A 199.40B 194.60 +8.20 186.40 2160 ---- 203.50B 185.90A 203.50B 198.60 +8.30 190.30 2165 ---- 207.60B 189.80A 207.60B 202.70 +8.40 194.30 2170 ---- 211.70B 193.80A 211.70B 206.70 +8.30 198.40 2175 ---- 215.80B 197.80A 215.80B 210.80 +8.40 202.40 2180 ---- 220.00B 201.80A 220.00B 215.00 +8.50 206.50 2185 ---- 224.20B 205.90A 224.20B 219.10 +8.50 210.60 2190 ---- 228.40B 210.00A 228.40B 223.30 +8.60 214.70 2195 ---- 232.60B 214.10A 232.60B 227.50 +8.60 218.90 2200 ---- 236.90B 218.20A 236.90B 231.70 +8.70 223.00 2205 ---- 241.20B 222.30A 241.20B 235.90 +8.70 227.20 2210 ---- 245.50B 226.50A 245.50B 240.20 +8.80 231.40 2215 ---- 249.80B 230.70A 249.80B 244.50 +8.90 235.60 2220 ---- 254.10B 234.90A 254.10B 248.70 +8.80 239.90 2225 ---- 258.40B 239.10A 258.40B 253.10 +9.00 244.10 2230 ---- 262.80B 243.40A 262.80B 257.40 +9.00 248.40 2235 ---- 267.20B 247.60A 267.20B 261.70 +9.00 252.70 2240 ---- 271.60B 251.90A 271.60B 266.10 +9.00 257.10 2245 ---- 276.00B 256.20A 276.00B 270.50 +9.10 261.40 2250 ---- 280.40B 260.60A 280.40B 274.80 +9.10 265.70 2255 ---- 284.80B 264.90A 284.80B 279.30 +9.20 270.10 2260 ---- 289.30B 269.30A 289.30B 283.70 +9.20 274.50 2265 ---- 293.80B 273.60A 293.80B 288.10 +9.20 278.90 2270 ---- 298.20B 278.00A 298.20B 292.60 +9.30 283.30 2275 ---- 302.70B 282.40A 302.70B 297.00 +9.30 287.70 2280 ---- 307.20B 286.80A 307.20B 301.50 +9.30 292.20 2285 ---- 311.80B 291.30A 311.80B 306.00 +9.40 296.60 2290 ---- 316.30B 295.70A 316.30B 310.50 +9.40 301.10 2295 ---- 320.90B 300.20A 320.90B 315.10 +9.50 305.60 2300 ---- 325.40B 304.70A 325.40B 319.60 +9.50 310.10 2305 ---- 330.00B 309.20A 330.00B 324.10 +9.50 314.60 2310 ---- 334.60B 313.70A 334.60B 328.70 +9.60 319.10 2315 ---- 339.20B 318.20A 339.20B 333.30 +9.70 323.60 2320 ---- 343.80B 322.70A 343.80B 337.90 +9.70 328.20 2325 ---- 348.40B 327.20A 348.40B 342.50 +9.80 332.70 2330 ---- 353.00B 331.80A 353.00B 347.10 +9.80 337.30 2335 ---- 357.60B 336.40A 357.60B 351.70 +9.80 341.90 2340 ---- 362.30B 340.90A 362.30B 356.30 +9.80 346.50 2345 ---- 366.90B 345.50A 366.90B 361.00 +9.90 351.10 2350 ---- 371.60B 350.10A 371.60B 365.60 +9.90 355.70 2360 ---- 380.90B 359.30A 380.90B 375.00 +10.10 364.90 2370 ---- 390.30B 368.60A 390.30B 384.30 +10.10 374.20 2375 ---- 395.00B 373.20A 395.00B 389.00 +10.10 378.90 2380 ---- 399.80B 377.90A 399.80B 393.70 +10.20 383.50 2390 ---- 407.60B 387.20A 407.30B 403.10 +10.20 392.90 2400 ---- 418.70B 396.60A 418.70B 412.60 +10.30 402.30 8 2410 ---- 426.60B 406.00A 426.30B 422.10 +10.40 411.70 2420 ---- 436.10B 415.50A 435.90B 431.60 +10.40 421.20 2425 ---- 442.50B 420.20A 442.50B 436.40 +10.50 425.90 2430 ---- 445.60B 426.40A 445.40B 441.20 +10.60 430.60 2440 ---- 455.20B 435.90A 455.00B 450.80 +10.70 440.10 2450 ---- 466.50B 443.90A 466.50B 460.40 +10.70 449.70 2475 ---- 490.70B 467.80A 490.70B 484.50 +10.80 473.70 2500 ---- 515.00B 491.90A 515.00B 508.70 +10.90 497.80 2525 528.80 539.40B 516.10A 528.50A 533.10 +11.10 1 522.00 2550 ---- 564.00B 540.40A 564.00B 557.60 +11.20 546.40 1 2575 ---- 588.60B 564.90A 588.60B 582.30 +11.30 571.00 4 2600 ---- 613.30B 589.50A 613.30B 607.00 +11.40 595.60 10 2625 ---- 638.10B 614.10A 638.10B 631.80 +11.40 620.40 2750 ---- 761.00B 740.40A 760.80B 756.80 +11.60 745.20 1 2975 ---- 985.70B 965.60A 965.60A 981.80 +11.60 970.20 3000 ---- 1010.70B 990.50A 1010.50B 1006.80 +11.60 995.20 3250 ---- 1260.50B 1240.50A 1259.40B 1256.80 +11.60 1245.20 3500 ---- 1510.30B 1490.60A 1509.30B 1506.80 +11.60 1495.20 4000 ---- 2009.80B 1990.70A 2008.00B 2006.80 +11.60 1995.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.20 .00 1.20 4 1460 ---- ---- ---- ---- 1.30 .00 1.30 1470 ---- ---- ---- ---- 1.40 .00 1.40 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.50 .00 1.50 1490 ---- ---- ---- ---- 1.60 .00 1.60 1500 1.80 1.80 1.80 1.80 1.80 .00 1 1.80 52 1510 ---- ---- ---- ---- 1.90 .00 1.90 1520 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1525 ---- 2.20B ---- 2.20B 2.10 .00 2.10 1530 ---- 2.30B ---- 2.30B 2.20 .00 2.20 1540 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1545 ---- 2.60B ---- 2.60B 2.50 .00 2.50 1550 ---- 2.80B ---- 2.80B 2.60 .00 2.60 8 1555 ---- 2.90B ---- 2.90B 2.70 .00 2.70 1560 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1565 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 1570 ---- 3.30B ---- 3.30B 3.10 +.10 3.00 1575 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1580 ---- 3.60B ---- 3.60B 3.40 +.10 3.30 1585 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 1590 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 1595 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 1 1600 ---- 4.30B ---- 4.30B 4.10 +.20 3.90 252 1605 ---- 4.50B ---- 4.50B 4.20 +.10 4.10 1610 ---- 4.60B ---- 4.60B 4.40 +.20 4.20 1615 ---- 4.90B ---- 4.90B 4.60 +.20 4.40 1620 ---- 5.10B ---- 5.10B 4.80 +.20 4.60 1625 ---- 5.30B ---- 5.30B 5.10 +.30 4.80 1630 ---- 5.40B ---- 5.40B 5.30 +.30 5.00 1635 ---- 5.70B ---- 5.70B 5.50 +.30 5.20 1640 ---- 5.90B ---- 5.90B 5.80 +.40 5.40 1645 ---- 6.20B ---- 6.20B 6.00 +.30 5.70 1650 ---- 6.50B ---- 6.50B 6.30 +.40 5.90 1 1655 ---- 6.70B ---- 6.70B 6.60 +.40 6.20 1660 ---- 7.00B ---- 7.00B 6.90 +.50 6.40 1665 ---- 7.30B ---- 7.30B 7.10 +.40 6.70 1670 ---- 7.60B ---- 7.60B 7.50 +.50 7.00 1675 ---- 8.00B ---- 8.00B 7.80 +.50 7.30 1680 ---- 8.30B ---- 8.30B 8.10 +.50 7.60 1685 ---- 8.70B ---- 8.70B 8.50 +.60 7.90 1690 ---- 9.00B ---- 9.00B 8.80 +.60 8.20 1695 ---- 9.40B ---- 9.40B 9.20 +.60 8.60 1700 ---- 9.90B ---- 9.90B 9.60 +.70 8.90 652 1705 ---- 10.30B ---- 10.30B 10.00 +.70 9.30 1710 ---- 10.70B ---- 10.70B 10.40 +.70 9.70 1715 ---- 11.10B ---- 11.10B 10.90 +.80 10.10 1720 ---- 11.60B ---- 11.60B 11.30 +.80 10.50 1725 ---- 12.20B ---- 12.20B 11.80 +.90 10.90 1730 ---- 12.60B ---- 12.60B 12.30 +.90 11.40 1735 ---- 13.20B ---- 13.20B 12.80 +.90 11.90 1740 ---- 13.70B 12.30A 12.30A 13.40 +1.00 12.40 2 1745 ---- 14.30B 12.80A 12.80A 13.90 +1.00 12.90 1750 ---- 15.00B 13.30A 15.00B 14.50 +1.10 13.40 50 1755 ---- 15.50B 13.90A 13.90A 15.10 +1.10 14.00 1760 ---- 16.20B 14.40A 14.40A 15.80 +1.30 14.50 1765 ---- 16.90B 15.00A 15.00A 16.40 +1.30 15.10 1770 ---- 17.60B 15.60A 15.60A 17.10 +1.30 15.80 1775 ---- 18.50B 16.30A 18.50B 17.80 +1.40 16.40 40 1780 ---- 19.10B 16.90A 16.90A 18.60 +1.50 17.10 1785 ---- 19.90B 17.60A 19.90B 19.40 +1.60 17.80 1790 ---- 20.70B 18.30A 20.70B 20.20 +1.70 18.50 2 1795 ---- 21.60B 19.00A 21.60B 21.00 +1.70 19.30 1800 ---- 22.60B 19.80A 22.60B 21.90 +1.80 20.10 267 1805 ---- 23.40B 20.60A 23.40B 22.80 +1.90 20.90 1810 ---- 24.40B 21.40A 24.40B 23.80 +2.00 21.80 1815 ---- 25.40B 22.30A 25.40B 24.80 +2.10 22.70 1820 ---- 26.40B 23.20A 26.40B 25.80 +2.20 23.60 1825 ---- 27.70B 24.10A 27.70B 26.80 +2.20 24.60 61 1830 ---- 28.60B 25.00A 28.60B 27.90 +2.30 25.60 1835 ---- 29.70B 26.00A 29.70B 29.00 +2.40 26.60 1840 ---- 30.90B 27.10A 30.90B 30.20 +2.50 27.70 1845 ---- 32.20B 28.10A 32.20B 31.40 +2.60 28.80 1850 ---- 33.70B 29.20A 33.70B 32.70 +2.70 30.00 283 1855 ---- 34.80B 30.40A 34.80B 33.90 +2.70 31.20 1860 ---- 36.20B 31.60A 36.20B 35.20 +2.80 32.40 1865 ---- 37.60B 32.80A 37.60B 36.60 +2.90 33.70 1870 ---- 39.10B 34.10A 39.10B 38.00 +3.00 35.00 1875 ---- 40.80B 35.40A 40.80B 39.40 +3.00 36.40 237 1880 ---- 42.20B 36.80A 42.20B 40.90 +3.10 37.80 1885 ---- 44.00B 38.20A 44.00B 42.40 +3.10 39.30 1890 ---- 45.40B 39.60A 45.40B 44.00 +3.20 40.80 1895 ---- 47.20B 41.10A 47.20B 45.50 +3.10 42.40 1900 ---- 49.20B 42.70A 49.20B 47.20 +3.20 44.00 904 1905 ---- 50.80B 44.30A 50.80B 48.90 +3.30 45.60 1910 ---- 52.60B 45.90A 52.60B 50.70 +3.40 47.30 1915 ---- 54.60B 47.60A 54.60B 52.50 +3.40 49.10 6 1920 ---- 56.60B 49.40A 56.60B 54.40 +3.50 50.90 100 1925 ---- 58.80B 51.20A 58.80B 56.40 +3.60 52.80 21 1930 ---- 60.70B 53.00A 60.70B 58.40 +3.70 54.70 1935 ---- 62.80B 54.90A 62.80B 60.50 +3.80 56.70 1940 ---- 65.00B 56.90A 65.00B 62.60 +3.90 58.70 1945 ---- 67.30B 58.90A 67.30B 64.80 +4.00 60.80 1950 ---- 69.80B 60.90A 69.80B 67.10 +4.20 62.90 20 1955 ---- 71.90B 63.10A 71.90B 69.40 +4.30 65.10 1 1960 ---- 74.40B 65.30A 74.40B 71.70 +4.40 67.30 1965 ---- 76.80B 67.50A 76.80B 74.20 +4.60 69.60 1970 ---- 79.30B 69.80A 79.30B 76.60 +4.60 72.00 1975 ---- 82.10B 72.20A 82.10B 79.20 +4.80 74.40 7 1980 ---- 84.50B 74.60A 84.50B 81.70 +4.90 76.80 1985 ---- 87.40B 76.90A 87.40B 84.40 +5.10 79.30 1990 ---- 89.90B 79.40A 89.90B 87.10 +5.20 81.90 1995 ---- 92.70B 82.00A 92.70B 89.80 +5.30 84.50 2000 ---- 95.80B 84.50A 95.80B 92.60 +5.40 87.20 62 2005 ---- 98.40B 87.20A 98.40B 95.40 +5.50 89.90 2010 ---- 101.40B 89.90A 101.40B 98.30 +5.60 92.70 2015 ---- 104.40B 92.70A 104.40B 101.20 +5.70 95.50 2020 ---- 107.40B 95.50A 107.40B 104.20 +5.80 98.40 2025 ---- 110.60B 98.30A 110.60B 107.20 +5.90 101.30 2030 ---- 113.60B 101.30A 113.60B 110.30 +6.00 104.30 210 2035 ---- 116.80B 104.10A 116.80B 113.40 +6.10 107.30 2040 ---- 120.00B 107.10A 120.00B 116.60 +6.20 110.40 2045 ---- 123.20B 110.20A 123.20B 119.80 +6.30 113.50 2050 ---- 126.70B 113.20A 126.70B 123.00 +6.40 116.60 150 2055 ---- 129.90B 116.40A 129.90B 126.30 +6.40 119.90 2060 ---- 133.30B 119.50A 133.30B 129.60 +6.50 123.10 2065 ---- 136.70B 122.90A 136.70B 133.00 +6.60 126.40 2070 ---- 140.10B 126.10A 140.10B 136.40 +6.70 129.70 1 2075 ---- 143.80B 129.40A 143.80B 139.80 +6.70 133.10 1 2080 ---- 147.20B 132.80A 147.20B 143.30 +6.80 136.50 27 2085 ---- 150.70B 136.20A 150.70B 146.80 +6.90 139.90 1 2090 ---- 154.40B 139.60A 154.40B 150.40 +7.00 143.40 2095 ---- 158.00B 143.10A 158.00B 154.00 +7.10 146.90 2100 ---- 161.90B 146.50A 161.90B 157.60 +7.10 150.50 2105 ---- 165.40B 150.10A 165.40B 161.30 +7.20 154.10 2110 ---- 169.10B 153.70A 169.10B 164.90 +7.20 157.70 2115 ---- 172.90B 157.30A 172.90B 168.70 +7.30 161.40 1 2120 ---- 176.70B 160.90A 176.70B 172.40 +7.40 165.00 2125 ---- 180.50B 164.60A 180.50B 176.20 +7.50 168.70 2130 ---- 184.40B 168.30A 184.40B 180.00 +7.50 172.50 2135 ---- 188.30B 172.00A 188.30B 183.90 +7.60 176.30 2140 ---- 192.20B 175.80A 192.20B 187.80 +7.70 180.10 2145 ---- 196.10B 179.60A 196.10B 191.70 +7.80 183.90 2150 ---- 200.10B 183.40A 200.10B 195.60 +7.90 187.70 2 2155 ---- 204.10B 187.20A 204.10B 199.60 +8.00 191.60 2160 ---- 208.10B 191.10A 208.10B 203.60 +8.10 195.50 2165 ---- 212.10B 195.00A 212.10B 207.60 +8.10 199.50 2170 ---- 216.20B 198.90A 216.20B 211.60 +8.20 203.40 2175 ---- 220.30B 202.90A 220.30B 215.70 +8.30 207.40 2180 ---- 224.40B 206.90A 224.40B 219.70 +8.30 211.40 2185 ---- 228.50B 210.90A 228.50B 223.80 +8.40 215.40 2190 ---- 232.70B 214.90A 232.70B 228.00 +8.50 219.50 2195 ---- 236.80B 218.90A 236.80B 232.10 +8.50 223.60 2200 ---- 241.00B 223.00A 241.00B 236.30 +8.60 227.70 1 1 2205 ---- 245.20B 227.10A 245.20B 240.40 +8.60 231.80 2210 ---- 249.50B 231.20A 249.50B 244.60 +8.70 235.90 2215 ---- 253.70B 235.30A 253.70B 248.90 +8.80 240.10 2220 ---- 258.00B 239.50A 258.00B 253.10 +8.90 244.20 1 1 2225 ---- 262.20B 243.70A 262.20B 257.40 +9.00 248.40 2230 ---- 266.50B 247.80A 266.50B 261.60 +8.90 252.70 2235 ---- 270.90B 252.10A 270.90B 265.90 +9.00 256.90 2240 ---- 275.20B 256.30A 275.20B 270.20 +9.10 261.10 2245 ---- 279.50B 260.50A 279.50B 274.60 +9.20 265.40 2250 ---- 283.90B 264.80A 283.90B 278.90 +9.20 269.70 1 1 2255 ---- 288.30B 269.10A 288.30B 283.30 +9.30 274.00 2260 ---- 292.70B 273.40A 292.70B 287.60 +9.30 278.30 2265 ---- 297.10B 277.70A 297.10B 292.00 +9.30 282.70 2270 ---- 301.50B 282.00A 301.50B 296.40 +9.40 287.00 2275 ---- 306.00B 286.40A 306.00B 300.80 +9.40 291.40 2 2 2280 ---- 310.40B 290.70A 310.40B 305.20 +9.40 295.80 2285 ---- 314.90B 295.10A 314.90B 309.70 +9.50 300.20 2290 ---- 319.30B 299.50A 319.30B 314.10 +9.50 304.60 2295 ---- 323.80B 303.90A 323.80B 318.60 +9.60 309.00 2300 ---- 328.30B 308.30A 328.30B 323.10 +9.60 313.50 2305 ---- 332.90B 312.70A 332.90B 327.60 +9.70 317.90 2310 ---- 337.40B 317.20A 337.40B 332.10 +9.70 322.40 2315 ---- 341.90B 321.70A 341.90B 336.60 +9.70 326.90 2320 ---- 346.50B 326.10A 346.50B 341.10 +9.70 331.40 2325 ---- 351.00B 330.60A 351.00B 345.70 +9.80 335.90 1 2330 ---- 355.60B 335.10A 355.60B 350.20 +9.80 340.40 2335 ---- 360.20B 339.60A 360.20B 354.80 +9.90 344.90 2340 ---- 364.80B 344.10A 364.80B 359.30 +9.80 349.50 2345 ---- 369.40B 348.70A 369.40B 363.90 +9.90 354.00 2350 ---- 374.00B 353.20A 374.00B 368.50 +9.90 358.60 2360 ---- 383.20B 362.30A 383.20B 377.70 +10.00 367.70 2370 ---- 392.50B 371.50A 392.50B 386.90 +10.00 376.90 2375 ---- 397.20B 376.10A 397.20B 391.60 +10.10 381.50 2380 ---- 401.80B 380.70A 401.80B 396.20 +10.00 386.20 2390 ---- 411.20B 389.90A 411.20B 405.50 +10.10 395.40 2400 ---- 420.60B 399.20A 420.60B 414.90 +10.20 404.70 2410 ---- 430.00B 408.50A 430.00B 424.30 +10.20 414.10 2420 ---- 439.10B 417.80A 439.10B 433.70 +10.30 423.40 2425 ---- 444.20B 422.50A 444.20B 438.40 +10.30 428.10 2430 ---- 447.00B 427.20A 446.40B 443.10 +10.30 432.80 2440 ---- 456.50B 436.60A 455.90B 452.60 +10.30 442.30 2450 ---- 467.90B 446.00A 467.90B 462.10 +10.40 451.70 2475 ---- 491.90B 469.70A 491.90B 486.00 +10.50 475.50 2500 ---- 516.00B 493.60A 516.00B 510.00 +10.60 499.40 13 2525 ---- 540.20B 517.60A 540.20B 534.10 +10.70 523.40 2550 ---- 564.50B 541.70A 564.50B 558.50 +10.90 547.60 2575 ---- 589.10B 565.90A 589.10B 582.90 +11.00 571.90 3 2600 ---- 613.60B 590.40A 613.60B 607.50 +11.10 596.40 13 2625 ---- 638.30B 614.90A 638.30B 632.10 +11.20 620.90 2700 ---- 713.00B 688.90A 713.00B 706.80 +11.60 695.20 3000 ---- 1010.20B 990.60A 1009.20B 1006.80 +11.60 995.20 3400 ---- 1409.80B 1391.00A 1408.00B 1406.80 +11.60 1395.20 4000 ---- 2009.20B 1991.10A 2007.40B 2006.80 +11.60 1995.20 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .80 .00 .80 1375 ---- ---- ---- ---- .90 -.10 1.00 1400 ---- ---- ---- ---- 1.10 .00 1.10 1425 ---- ---- ---- ---- 1.30 .00 1.30 1450 ---- ---- ---- ---- 1.60 .00 1.60 1460 ---- ---- ---- ---- 1.70 .00 1.70 1470 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1480 ---- ---- ---- ---- 2.00 +.10 1.90 1490 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1500 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1510 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1520 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 1525 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 1530 ---- 2.90B ---- 2.90B 2.90 +.20 2.70 1540 ---- 3.20B ---- 3.20B 3.10 +.20 2.90 1545 ---- 3.30B ---- 3.30B 3.20 +.10 3.10 1550 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1555 ---- 3.60B ---- 3.60B 3.50 +.20 3.30 1560 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 1565 ---- 3.90B ---- 3.90B 3.70 +.10 3.60 1570 ---- 4.00B ---- 4.00B 3.90 +.20 3.70 1575 ---- 4.20B ---- 4.20B 4.00 +.20 3.80 1580 ---- 4.40B ---- 4.40B 4.20 +.20 4.00 1585 ---- 4.50B ---- 4.50B 4.40 +.20 4.20 1590 ---- 4.70B ---- 4.70B 4.60 +.30 4.30 1595 ---- 4.90B ---- 4.90B 4.70 +.20 4.50 1600 ---- 5.10B ---- 5.10B 4.90 +.20 4.70 1605 ---- 5.30B ---- 5.30B 5.10 +.20 4.90 1610 ---- 5.60B ---- 5.60B 5.30 +.20 5.10 1615 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 1620 ---- 5.90B ---- 5.90B 5.80 +.30 5.50 1625 ---- 6.20B ---- 6.20B 6.00 +.30 5.70 1630 ---- 6.40B ---- 6.40B 6.30 +.40 5.90 1635 ---- 6.70B ---- 6.70B 6.50 +.30 6.20 1640 ---- 7.00B ---- 7.00B 6.80 +.40 6.40 1645 ---- 7.20B ---- 7.20B 7.10 +.40 6.70 1650 ---- 7.50B ---- 7.50B 7.30 +.40 6.90 1 1655 ---- 7.80B ---- 7.80B 7.60 +.40 7.20 1660 ---- 8.10B ---- 8.10B 7.90 +.40 7.50 1665 ---- 8.50B ---- 8.50B 8.30 +.50 7.80 1670 ---- 8.80B 8.00A 8.00A 8.60 +.50 8.10 1675 ---- 9.10B 8.30A 8.30A 8.90 +.50 8.40 1680 ---- 9.50B ---- 9.50B 9.30 +.60 8.70 1685 ---- 9.90B ---- 9.90B 9.70 +.70 9.00 1690 ---- 10.30B 9.30A 9.30A 10.00 +.60 9.40 1695 ---- 10.70B ---- 10.70B 10.40 +.70 9.70 1700 ---- 11.10B 10.00A 10.00A 10.80 +.70 10.10 1 1705 ---- 11.50B 10.40A 10.40A 11.30 +.80 10.50 1710 ---- 12.00B 10.80A 10.80A 11.70 +.80 10.90 1715 ---- 12.50B 11.20A 11.20A 12.20 +.90 11.30 1720 ---- 13.00B 11.60A 11.60A 12.60 +.90 11.70 1725 ---- 13.50B 12.10A 12.10A 13.10 +.90 12.20 1730 ---- 14.00B 12.50A 12.50A 13.60 +.90 12.70 1735 ---- 14.50B 13.00A 14.50B 14.20 +1.10 13.10 1740 ---- 15.10B 13.50A 13.50A 14.70 +1.00 13.70 1745 ---- 15.70B 14.00A 14.00A 15.30 +1.10 14.20 1750 ---- 16.30B 14.50A 16.30B 15.90 +1.20 14.70 1755 ---- 17.00B 15.00A 17.00B 16.50 +1.20 15.30 1760 ---- 17.60B 15.60A 17.60B 17.10 +1.20 15.90 1765 ---- 18.30B 16.20A 18.30B 17.80 +1.30 16.50 1770 ---- 19.00B 16.80A 19.00B 18.40 +1.30 17.10 1775 ---- 19.70B 17.40A 19.70B 19.10 +1.30 17.80 1780 ---- 20.50B 18.10A 20.50B 19.90 +1.40 18.50 5 1785 ---- 21.30B 18.80A 21.30B 20.60 +1.40 19.20 1790 ---- 22.10B 19.50A 22.10B 21.40 +1.50 19.90 1795 ---- 23.00B 20.20A 23.00B 22.20 +1.50 20.70 1800 ---- 23.80B 20.90A 23.80B 23.10 +1.60 21.50 77 1805 ---- 24.70B 21.70A 24.70B 24.00 +1.70 22.30 1810 ---- 25.70B 22.50A 25.70B 24.90 +1.80 23.10 1815 ---- 26.70B 23.40A 26.70B 25.80 +1.80 24.00 1820 ---- 27.70B 24.20A 27.70B 26.80 +1.90 24.90 1825 ---- 28.70B 25.10A 28.70B 27.80 +2.00 25.80 1830 ---- 29.80B 26.10A 29.80B 28.80 +2.00 26.80 1835 ---- 30.90B 27.00A 30.90B 29.90 +2.10 27.80 1840 ---- 32.00B 28.00A 32.00B 31.00 +2.20 28.80 1845 ---- 33.20B 29.10A 33.20B 32.20 +2.30 29.90 1850 ---- 34.50B 30.10A 34.50B 33.40 +2.40 31.00 20 1855 ---- 35.70B 31.20A 35.70B 34.60 +2.50 32.10 1860 ---- 37.00B 32.40A 37.00B 35.80 +2.50 33.30 1865 ---- 38.40B 33.50A 38.40B 37.10 +2.60 34.50 1870 ---- 39.80B 34.80A 39.80B 38.50 +2.70 35.80 1875 ---- 41.20B 36.00A 41.20B 39.90 +2.80 37.10 1880 ---- 42.70B 37.30A 42.70B 41.30 +2.90 38.40 1885 ---- 44.20B 38.60A 44.20B 42.80 +3.00 39.80 1890 ---- 45.80B 40.00A 45.80B 44.30 +3.00 41.30 1895 ---- 47.40B 41.40A 47.40B 45.80 +3.10 42.70 1900 ---- 49.10B 42.90A 49.10B 47.40 +3.10 44.30 116 1905 ---- 50.80B 44.40A 50.80B 49.10 +3.30 45.80 1910 ---- 52.50B 45.90A 52.50B 50.70 +3.20 47.50 1915 ---- 54.30B 47.50A 54.30B 52.50 +3.40 49.10 1920 ---- 56.20B 49.20A 56.20B 54.30 +3.50 50.80 1925 ---- 58.10B 50.90A 58.10B 56.10 +3.50 52.60 1930 ---- 60.10B 52.60A 60.10B 58.00 +3.60 54.40 1935 ---- 62.10B 54.40A 62.10B 59.90 +3.60 56.30 1940 ---- 64.10B 56.20A 64.10B 61.90 +3.70 58.20 1945 ---- 66.20B 58.10A 66.20B 63.90 +3.80 60.10 1950 ---- 68.40B 60.00A 68.40B 66.00 +3.90 62.10 24 1955 ---- 70.60B 62.00A 70.60B 68.10 +3.90 64.20 1960 ---- 72.80B 64.00A 72.80B 70.30 +4.00 66.30 1965 ---- 75.10B 66.10A 75.10B 72.60 +4.20 68.40 1970 ---- 77.50B 68.20A 77.50B 74.90 +4.30 70.60 1975 ---- 79.90B 70.40A 79.90B 77.20 +4.30 72.90 1980 ---- 82.30B 72.70A 82.30B 79.60 +4.40 75.20 1985 ---- 84.80B 74.90A 84.80B 82.00 +4.50 77.50 1990 ---- 87.40B 77.30A 87.40B 84.50 +4.60 79.90 1995 ---- 90.00B 79.60A 90.00B 87.00 +4.70 82.30 2000 ---- 92.60B 81.90A 92.60B 89.60 +4.80 84.80 56 2005 ---- 95.30B 84.50A 95.30B 92.30 +4.90 87.40 5 2010 ---- 98.00B 87.10A 98.00B 95.00 +5.00 90.00 2015 ---- 100.80B 89.60A 100.80B 97.70 +5.10 92.60 1 2020 ---- 103.70B 92.30A 103.70B 100.50 +5.20 95.30 2025 ---- 106.50B 94.90A 106.50B 103.30 +5.30 98.00 2030 ---- 109.50B 97.60A 109.50B 106.20 +5.40 100.80 2035 ---- 112.40B 100.40A 112.40B 109.10 +5.50 103.60 2040 ---- 115.50B 103.20A 115.50B 112.10 +5.60 106.50 2045 ---- 118.50B 106.10A 118.50B 115.10 +5.70 109.40 2050 ---- 121.60B 108.90A 121.60B 118.20 +5.80 112.40 19 2055 ---- 124.80B 111.90A 124.80B 121.30 +5.90 115.40 2060 ---- 128.00B 114.90A 128.00B 124.40 +5.90 118.50 2065 ---- 131.20B 117.90A 131.20B 127.60 +6.00 121.60 2070 ---- 134.50B 121.00A 134.50B 130.80 +6.10 124.70 2075 ---- 137.80B 124.10A 137.80B 134.10 +6.20 127.90 2080 ---- 141.10B 127.30A 141.10B 137.40 +6.30 131.10 2085 ---- 144.50B 131.10A 144.50B 140.70 +6.30 134.40 2090 ---- 147.90B 134.30A 147.80B 144.10 +6.40 137.70 2095 ---- 151.40B 137.60A 151.40B 147.50 +6.50 141.00 2100 ---- 154.90B 140.90A 154.90B 151.00 +6.60 144.40 1 2105 ---- 158.40B 144.30A 158.40B 154.50 +6.70 147.80 2110 ---- 162.00B 147.60A 162.00B 158.00 +6.80 151.20 2115 ---- 165.60B 151.10A 165.60B 161.50 +6.80 154.70 2120 ---- 169.20B 154.50A 169.20B 165.10 +6.90 158.20 2125 ---- 172.90B 158.00A 172.90B 168.70 +6.90 161.80 2130 ---- 176.60B 161.50A 176.60B 172.40 +7.00 165.40 2135 ---- 180.30B 165.10A 180.30B 176.10 +7.10 169.00 2140 ---- 184.00B 168.70A 184.00B 179.80 +7.20 172.60 2145 ---- 187.80B 172.30A 187.80B 183.50 +7.20 176.30 2150 ---- 191.60B 176.00A 191.60B 187.30 +7.30 180.00 2155 ---- 195.40B 179.70A 195.40B 191.10 +7.40 183.70 2160 ---- 199.30B 183.40A 199.30B 194.90 +7.40 187.50 2165 ---- 203.20B 187.10A 203.20B 198.70 +7.40 191.30 2170 ---- 207.10B 190.90A 207.10B 202.60 +7.50 195.10 2175 ---- 211.00B 194.70A 211.00B 206.50 +7.60 198.90 2180 ---- 214.90B 198.50A 214.90B 210.40 +7.60 202.80 2185 ---- 218.90B 202.30A 218.90B 214.40 +7.80 206.60 2190 ---- 222.90B 206.20A 222.90B 218.30 +7.70 210.60 2195 ---- 226.90B 210.10A 226.90B 222.30 +7.80 214.50 2200 ---- 231.00B 214.00A 231.00B 226.30 +7.90 218.40 2205 ---- 235.00B 218.00A 235.00B 230.40 +8.00 222.40 2210 ---- 239.10B 221.90A 239.10B 234.40 +8.00 226.40 2215 ---- 243.20B 225.90A 243.20B 238.50 +8.10 230.40 2220 ---- 247.40B 229.90A 247.40B 242.60 +8.10 234.50 2225 ---- 251.50B 234.00A 251.50B 246.70 +8.10 238.60 2230 ---- 255.70B 238.00A 255.70B 250.80 +8.20 242.60 2235 ---- 259.80B 242.10A 259.80B 255.00 +8.30 246.70 2240 ---- 264.00B 246.20A 264.00B 259.20 +8.30 250.90 2245 ---- 268.20B 250.30A 268.20B 263.40 +8.40 255.00 2250 ---- 272.50B 254.40A 272.50B 267.60 +8.40 259.20 2255 ---- 276.70B 258.50A 276.70B 271.80 +8.40 263.40 2260 ---- 281.00B 262.70A 281.00B 276.00 +8.50 267.50 2265 ---- 285.30B 266.90A 285.30B 280.30 +8.50 271.80 2270 ---- 289.60B 271.10A 289.60B 284.60 +8.60 276.00 2275 ---- 293.90B 275.30A 293.90B 288.80 +8.60 280.20 2280 ---- 298.20B 279.50A 298.20B 293.20 +8.70 284.50 2285 ---- 302.60B 283.80A 302.60B 297.50 +8.70 288.80 2290 ---- 306.90B 288.00A 306.90B 301.80 +8.70 293.10 2295 ---- 311.30B 292.30A 311.30B 306.20 +8.80 297.40 2300 ---- 315.70B 296.60A 315.70B 310.50 +8.80 301.70 2305 ---- 320.10B 300.90A 320.10B 314.90 +8.90 306.00 2310 ---- 324.50B 305.30A 324.50B 319.30 +8.90 310.40 2315 ---- 328.90B 309.60A 328.90B 323.70 +8.90 314.80 2320 ---- 333.40B 314.00A 333.40B 328.10 +9.00 319.10 2325 ---- 337.80B 318.30A 337.80B 332.60 +9.10 323.50 2330 ---- 342.30B 322.70A 342.30B 337.00 +9.10 327.90 2335 ---- 346.70B 327.10A 346.70B 341.50 +9.20 332.30 2340 ---- 351.20B 331.50A 351.20B 345.90 +9.10 336.80 2345 ---- 355.70B 335.90A 355.70B 350.40 +9.20 341.20 2350 ---- 360.20B 340.30A 360.20B 354.90 +9.20 345.70 1 2355 ---- 364.80B 344.80A 364.80B 359.40 +9.30 350.10 2360 ---- 369.30B 349.30A 369.30B 363.90 +9.30 354.60 2370 ---- 378.40B 358.20A 378.40B 373.00 +9.40 363.60 2375 ---- 382.90B 362.70A 382.90B 377.50 +9.40 368.10 2380 ---- 387.50B 367.20A 387.50B 382.10 +9.50 372.60 2390 ---- 396.70B 376.20A 396.70B 391.20 +9.50 381.70 2400 ---- 405.90B 385.30A 405.90B 400.40 +9.60 390.80 2410 ---- 415.10B 394.40A 415.10B 409.60 +9.70 399.90 2420 ---- 424.40B 403.60A 424.40B 418.80 +9.70 409.10 2425 ---- 429.10B 408.20A 429.10B 423.50 +9.80 413.70 2430 ---- 433.70B 412.80A 433.70B 428.10 +9.80 418.30 2440 ---- 443.10B 422.00A 443.10B 437.40 +9.90 427.50 2450 ---- 452.50B 431.30A 452.50B 446.80 +10.00 436.80 2460 ---- 461.90B 440.60A 461.90B 456.10 +10.00 446.10 2475 ---- 476.00B 454.60A 476.00B 470.20 +10.00 460.20 2500 ---- 499.70B 478.00A 499.70B 493.90 +10.20 483.70 2525 ---- 523.60B 501.70A 523.60B 517.70 +10.30 507.40 2550 ---- 547.70B 525.50A 547.70B 541.70 +10.50 531.20 2575 ---- 571.80B 549.50A 571.80B 565.90 +10.70 555.20 2600 ---- 596.10B 573.50A 596.10B 590.10 +10.80 579.30 2625 ---- 620.50B 597.70A 620.50B 614.50 +10.90 603.60 2650 ---- 645.10B 622.00A 645.10B 639.00 +11.00 628.00 OG JUN24 Gold Option PUT 900 .10 .10 .10 .10 .10 .00 19 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 .20 .20 .20 .20 .10 -.10 17 .20 1075 ---- ---- ---- ---- .10 -.10 .20 1090 ---- ---- ---- ---- .10 -.10 .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 ---- ---- ---- ---- .20 -.10 .30 1160 ---- ---- ---- ---- .30 -.10 .40 1170 ---- ---- ---- ---- .30 -.10 .40 1175 ---- ---- ---- ---- .30 -.10 .40 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .30 -.10 .40 1195 ---- ---- ---- ---- .30 -.20 .50 1200 ---- ---- ---- ---- .40 -.10 .50 1205 ---- ---- ---- ---- .40 -.10 .50 1210 ---- ---- ---- ---- .40 -.10 .50 1215 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .40 -.10 .50 1225 ---- ---- ---- ---- .40 -.10 .50 1230 ---- ---- ---- ---- .40 -.20 .60 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .50 -.10 .60 1250 ---- ---- ---- ---- .50 -.10 .60 1255 ---- ---- ---- ---- .50 -.10 .60 1260 ---- ---- ---- ---- .50 -.20 .70 1265 ---- ---- ---- ---- .60 -.10 .70 1270 ---- ---- ---- ---- .60 -.10 .70 1275 ---- ---- ---- ---- .60 -.10 .70 1280 ---- ---- ---- ---- .60 -.10 .70 1285 ---- ---- ---- ---- .70 -.10 .80 1290 ---- ---- ---- ---- .70 -.10 .80 1295 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .70 -.10 .80 1000 1305 ---- ---- ---- ---- .80 .00 .80 1310 ---- ---- ---- ---- .80 -.10 .90 1315 ---- ---- ---- ---- .80 -.10 .90 1320 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .90 .00 .90 1330 ---- ---- ---- ---- .90 -.10 1.00 1335 ---- ---- ---- ---- .90 -.10 1.00 1340 ---- ---- ---- ---- 1.00 .00 1.00 1345 ---- ---- ---- ---- 1.00 -.10 1.10 1350 ---- ---- ---- ---- 1.00 -.10 1.10 1355 ---- ---- ---- ---- 1.10 .00 1.10 1360 ---- ---- ---- ---- 1.10 -.10 1.20 1 1365 ---- ---- ---- ---- 1.10 -.10 1.20 1370 ---- ---- ---- ---- 1.20 .00 1.20 1375 ---- ---- ---- ---- 1.20 -.10 1.30 1380 ---- ---- ---- ---- 1.30 .00 1.30 1385 ---- ---- ---- ---- 1.30 -.10 1.40 1390 ---- ---- ---- ---- 1.40 .00 1.40 1395 ---- ---- ---- ---- 1.40 .00 1.40 1400 ---- ---- ---- ---- 1.50 .00 1.50 1405 ---- ---- ---- ---- 1.50 .00 1.50 1410 ---- ---- ---- ---- 1.60 .00 1.60 1415 ---- ---- ---- ---- 1.60 .00 1.60 1420 ---- ---- ---- ---- 1.70 .00 1.70 1425 ---- ---- ---- ---- 1.70 .00 1.70 1430 ---- ---- ---- ---- 1.80 .00 1.80 1435 ---- ---- ---- ---- 1.90 .00 1.90 1440 ---- ---- ---- ---- 1.90 .00 1.90 1445 ---- ---- ---- ---- 2.00 .00 2.00 1450 ---- ---- ---- ---- 2.10 +.10 2.00 1 1455 ---- ---- ---- ---- 2.10 .00 2.10 1460 ---- ---- ---- ---- 2.20 .00 2.20 1465 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1470 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1475 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1480 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1 1485 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 2 1490 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 1495 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1500 2.90 3.00B 2.90 2.90 3.00 +.20 1 2.80 114 1505 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 1510 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1515 ---- 3.40B ---- 3.40B 3.30 +.20 3.10 1520 ---- 3.50B ---- 3.50B 3.40 +.20 3.20 1525 ---- 3.70B ---- 3.70B 3.60 +.30 3.30 1530 ---- 3.80B ---- 3.80B 3.70 +.20 3.50 1535 ---- 3.90B ---- 3.90B 3.80 +.20 3.60 1540 ---- 4.10B ---- 4.10B 4.00 +.30 3.70 1545 ---- 4.30B ---- 4.30B 4.10 +.20 3.90 1550 ---- 4.40B ---- 4.40B 4.30 +.30 4.00 15 1555 ---- 4.60B ---- 4.60B 4.50 +.30 4.20 1560 ---- 4.80B ---- 4.80B 4.70 +.40 4.30 1565 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 1570 ---- 5.20B ---- 5.20B 5.00 +.30 4.70 2 1575 5.50 5.50 5.50 5.40A 5.20 +.30 19 4.90 1580 ---- 5.60B ---- 5.60B 5.40 +.30 5.10 1585 ---- 5.80B ---- 5.80B 5.60 +.40 5.20 1590 ---- 6.00B ---- 6.00B 5.90 +.40 5.50 1595 ---- 6.20B ---- 6.20B 6.10 +.40 5.70 1600 ---- 6.40B ---- 6.40B 6.30 +.40 5.90 436 1605 ---- 6.60B ---- 6.60B 6.60 +.50 6.10 1610 ---- 6.90B ---- 6.90B 6.80 +.40 6.40 1615 ---- 7.20B ---- 7.20B 7.10 +.50 6.60 1620 ---- 7.40B ---- 7.40B 7.30 +.40 6.90 1625 ---- 7.70B ---- 7.70B 7.60 +.50 7.10 1630 ---- 8.00B ---- 8.00B 7.90 +.50 7.40 1635 ---- 8.30B ---- 8.30B 8.20 +.50 7.70 1640 ---- 8.60B ---- 8.60B 8.50 +.50 8.00 1645 ---- 9.00B ---- 9.00B 8.80 +.50 8.30 1650 ---- 9.30B ---- 9.30B 9.20 +.60 8.60 47 1655 ---- 9.60B ---- 9.60B 9.50 +.60 8.90 1660 ---- 10.00B ---- 10.00B 9.90 +.70 9.20 1665 ---- 10.40B ---- 10.40B 10.20 +.60 9.60 1670 ---- 10.80B ---- 10.80B 10.60 +.70 9.90 1675 ---- 11.20B ---- 11.20B 11.00 +.70 10.30 100 1680 ---- 11.60B ---- 11.60B 11.40 +.70 10.70 1685 ---- 12.00B 11.00A 11.00A 11.90 +.80 11.10 1690 ---- 12.50B 11.40A 11.40A 12.30 +.80 11.50 1695 ---- 12.90B 11.80A 11.80A 12.70 +.80 11.90 1700 ---- 13.40B ---- 13.40B 13.20 +.90 12.30 1 1705 ---- 13.90B 12.70A 12.70A 13.70 +.90 12.80 1710 ---- 14.50B 13.20A 13.20A 14.20 +.90 13.30 1715 ---- 15.00B 13.60A 13.60A 14.70 +1.00 13.70 1720 ---- 15.50B 14.10A 14.10A 15.20 +1.00 14.20 1725 ---- 16.10B 14.60A 14.60A 15.80 +1.00 14.80 1730 ---- 16.70B 15.10A 15.10A 16.40 +1.10 15.30 1735 ---- 17.30B 15.70A 17.30B 17.00 +1.20 15.80 1740 ---- 18.00B 16.20A 18.00B 17.60 +1.20 16.40 1745 ---- 18.60B 16.80A 18.60B 18.20 +1.20 17.00 1750 ---- 19.30B 17.40A 19.30B 18.90 +1.30 17.60 281 1755 ---- 20.00B 18.00A 20.00B 19.60 +1.40 18.20 1760 ---- 20.80B 18.70A 20.80B 20.30 +1.40 18.90 1765 ---- 21.50B 19.30A 21.50B 21.00 +1.40 19.60 1770 ---- 22.30B 20.00A 22.30B 21.80 +1.50 20.30 1775 ---- 23.10B 20.70A 23.10B 22.50 +1.50 21.00 1780 ---- 24.00B 21.40A 24.00B 23.30 +1.50 21.80 1785 ---- 24.80B 22.20A 24.80B 24.20 +1.70 22.50 1790 ---- 25.70B 23.00A 25.70B 25.00 +1.70 23.30 1795 ---- 26.70B 23.80A 26.70B 25.90 +1.70 24.20 1800 ---- 27.60B 24.60A 27.60B 26.90 +1.90 25.00 920 1805 ---- 28.60B 25.50A 28.60B 27.80 +1.90 25.90 1810 ---- 29.60B 26.40A 29.60B 28.80 +2.00 26.80 1815 ---- 30.70B 27.30A 30.70B 29.80 +2.00 27.80 1820 ---- 31.70B 28.20A 31.70B 30.80 +2.00 28.80 1825 ---- 32.90B 29.20A 32.90B 31.90 +2.10 29.80 1830 ---- 34.00B 30.20A 34.00B 33.00 +2.20 30.80 1835 ---- 35.20B 31.30A 35.20B 34.20 +2.30 31.90 1840 ---- 36.40B 32.30A 36.40B 35.40 +2.40 33.00 1845 ---- 37.70B 33.50A 37.70B 36.60 +2.40 34.20 1850 ---- 39.00B 34.60A 39.00B 37.80 +2.40 35.40 211 1855 ---- 40.40B 35.80A 40.40B 39.10 +2.50 36.60 1860 ---- 41.70B 37.00A 41.70B 40.50 +2.70 37.80 1865 ---- 43.20B 38.30A 43.20B 41.90 +2.70 39.20 1870 ---- 44.60B 39.60A 44.60B 43.30 +2.80 40.50 1875 ---- 46.10B 40.90A 46.10B 44.70 +2.80 41.90 1880 ---- 47.70B 42.30A 47.70B 46.20 +2.90 43.30 75 1885 ---- 49.30B 43.70A 49.30B 47.80 +3.00 44.80 1890 ---- 50.90B 45.10A 50.90B 49.30 +3.00 46.30 350 1895 ---- 52.60B 46.70A 52.60B 51.00 +3.10 47.90 1900 ---- 54.30B 48.20A 54.30B 52.60 +3.10 49.50 1 47 1905 ---- 56.10B 49.80A 56.10B 54.40 +3.30 51.10 1910 ---- 57.90B 51.40A 57.90B 56.10 +3.30 52.80 1915 ---- 59.80B 53.10A 59.80B 57.90 +3.40 54.50 1920 ---- 61.70B 54.80A 61.70B 59.80 +3.50 56.30 1925 ---- 63.70B 56.50A 63.70B 61.70 +3.60 58.10 1930 ---- 65.70B 58.30A 65.70B 63.60 +3.60 60.00 1935 ---- 67.70B 60.20A 67.70B 65.60 +3.70 61.90 1940 ---- 69.80B 62.10A 69.80B 67.60 +3.70 63.90 1945 ---- 71.90B 64.00A 71.90B 69.70 +3.80 65.90 1950 ---- 74.10B 66.00A 74.10B 71.80 +3.90 67.90 100 1955 ---- 76.40B 68.00A 76.40B 74.00 +4.00 70.00 1960 ---- 78.60B 70.10A 78.60B 76.20 +4.10 72.10 1965 ---- 81.00B 72.20A 81.00B 78.50 +4.20 74.30 1970 ---- 83.30B 74.40A 83.30B 80.80 +4.30 76.50 100 1975 ---- 85.80B 76.60A 85.80B 83.20 +4.40 78.80 1980 ---- 88.20B 78.90A 88.20B 85.60 +4.50 81.10 1985 ---- 90.70B 81.10A 90.70B 88.00 +4.50 83.50 1990 ---- 93.30B 83.50A 93.30B 90.50 +4.60 85.90 1995 ---- 95.90B 86.00A 95.90B 93.10 +4.80 88.30 2000 ---- 98.50B 88.30A 98.50B 95.70 +4.90 90.80 430 2005 ---- 101.20B 90.80A 101.20B 98.30 +4.90 93.40 2010 ---- 104.00B 93.40A 104.00B 101.00 +5.00 96.00 220 2015 ---- 106.80B 96.00A 106.80B 103.70 +5.10 98.60 2020 ---- 109.60B 98.60A 109.60B 106.50 +5.20 101.30 2025 ---- 112.50B 101.30A 112.50B 109.30 +5.20 104.10 2030 ---- 115.40B 104.00A 115.40B 112.20 +5.40 106.80 50 50 2035 ---- 118.30B 106.70A 118.30B 115.10 +5.40 109.70 2040 ---- 121.40B 109.60A 121.40B 118.10 +5.60 112.50 50 2045 ---- 124.40B 112.40A 124.40B 121.10 +5.70 115.40 2050 ---- 127.50B 115.40A 127.50B 124.10 +5.70 118.40 70 2055 ---- 130.60B 118.20A 130.60B 127.20 +5.80 121.40 2060 ---- 133.80B 121.20A 133.80B 130.30 +5.90 124.40 2065 ---- 137.00B 124.20A 137.00B 133.50 +6.00 127.50 2070 ---- 140.20B 127.30A 140.20B 136.70 +6.10 130.60 2075 ---- 143.50B 130.40A 143.50B 139.90 +6.10 133.80 2080 ---- 146.80B 133.60A 146.80B 143.20 +6.20 137.00 2085 ---- 150.10B 136.80A 150.10B 146.50 +6.30 140.20 2090 ---- 153.50B 140.60A 153.50B 149.90 +6.40 143.50 2095 ---- 157.00B 143.80A 157.00B 153.30 +6.50 146.80 2100 ---- 160.40B 147.10A 160.40B 156.70 +6.50 150.20 2 2105 ---- 163.90B 150.40A 163.90B 160.10 +6.60 153.50 2110 ---- 167.40B 153.80A 167.40B 163.60 +6.60 157.00 120 2115 ---- 171.00B 157.20A 171.00B 167.20 +6.80 160.40 2120 ---- 174.50B 160.60A 174.50B 170.70 +6.80 163.90 2125 ---- 178.10B 164.10A 178.10B 174.30 +6.90 167.40 3 3 2130 ---- 181.80B 167.50A 181.80B 177.90 +6.90 171.00 2135 ---- 185.50B 171.10A 185.50B 181.50 +7.00 174.50 2140 ---- 189.20B 174.60A 189.20B 185.20 +7.10 178.10 2145 ---- 192.90B 178.20A 192.90B 188.90 +7.10 181.80 2150 ---- 196.60B 181.80A 196.60B 192.60 +7.20 185.40 2155 ---- 200.40B 185.40A 200.40B 196.30 +7.20 189.10 2160 ---- 204.20B 189.10A 204.20B 200.10 +7.30 192.80 2165 ---- 208.00B 192.80A 208.00B 203.90 +7.30 196.60 2170 ---- 211.90B 196.50A 211.90B 207.70 +7.40 200.30 2175 ---- 215.80B 200.30A 215.80B 211.60 +7.50 204.10 2180 ---- 219.70B 204.00A 219.70B 215.40 +7.50 207.90 2185 ---- 223.60B 207.80A 223.60B 219.30 +7.50 211.80 2190 ---- 227.50B 211.70A 227.50B 223.30 +7.70 215.60 2195 ---- 231.50B 215.50A 231.50B 227.20 +7.70 219.50 2200 ---- 235.50B 219.40A 235.50B 231.20 +7.80 223.40 2205 ---- 239.50B 223.30A 239.50B 235.10 +7.70 227.40 2210 ---- 243.50B 227.20A 243.50B 239.10 +7.80 231.30 2215 ---- 247.60B 231.10A 247.60B 243.20 +7.90 235.30 2220 ---- 251.70B 235.10A 251.70B 247.20 +7.90 239.30 2225 ---- 255.70B 239.00A 255.70B 251.30 +8.00 243.30 2230 ---- 259.80B 243.00A 259.80B 255.30 +8.00 247.30 2235 ---- 264.00B 247.10A 264.00B 259.40 +8.00 251.40 2240 ---- 268.10B 251.10A 268.10B 263.60 +8.10 255.50 2245 ---- 272.30B 255.10A 272.30B 267.70 +8.10 259.60 2250 ---- 276.40B 259.20A 276.40B 271.90 +8.20 263.70 2255 ---- 280.60B 263.30A 280.60B 276.00 +8.20 267.80 2260 ---- 284.90B 267.40A 284.90B 280.20 +8.30 271.90 2265 ---- 289.10B 271.60A 289.10B 284.40 +8.30 276.10 2270 ---- 293.30B 275.70A 293.30B 288.60 +8.30 280.30 2275 ---- 297.60B 279.90A 297.60B 292.90 +8.40 284.50 2280 ---- 301.90B 284.00A 301.90B 297.10 +8.40 288.70 2285 ---- 306.20B 288.20A 306.20B 301.40 +8.50 292.90 2290 ---- 310.50B 292.40A 310.50B 305.70 +8.60 297.10 2295 ---- 314.80B 296.70A 314.80B 310.00 +8.60 301.40 2300 ---- 319.10B 300.90A 319.10B 314.30 +8.70 305.60 2305 ---- 323.50B 305.20A 323.50B 318.60 +8.70 309.90 2310 ---- 327.80B 309.50A 327.80B 323.00 +8.80 314.20 2315 ---- 332.20B 313.70A 332.20B 327.30 +8.80 318.50 2320 ---- 336.60B 318.00A 336.60B 331.70 +8.80 322.90 2325 ---- 341.00B 322.40A 341.00B 336.10 +8.90 327.20 2330 ---- 345.40B 326.70A 345.40B 340.50 +9.00 331.50 2335 ---- 349.80B 331.00A 349.80B 344.90 +9.00 335.90 2340 ---- 354.30B 335.40A 354.30B 349.30 +9.00 340.30 2345 ---- 358.70B 339.80A 358.70B 353.70 +9.00 344.70 2350 ---- 363.20B 344.10A 363.20B 358.20 +9.10 349.10 2355 ---- 367.60B 348.50A 367.60B 362.60 +9.10 353.50 2360 ---- 372.10B 352.90A 372.10B 367.10 +9.20 357.90 2370 ---- 381.10B 361.80A 381.10B 376.00 +9.20 366.80 2375 ---- 385.60B 366.20A 385.60B 380.50 +9.30 371.20 2380 ---- 390.20B 370.70A 390.20B 385.00 +9.30 375.70 2390 ---- 399.20B 379.60A 399.20B 394.10 +9.40 384.70 2400 ---- 408.40B 388.60A 408.40B 403.20 +9.50 393.70 2410 ---- 417.50B 397.60A 417.50B 412.30 +9.60 402.70 2420 ---- 426.70B 406.70A 426.70B 421.50 +9.70 411.80 2425 ---- 431.30B 411.20A 431.30B 426.10 +9.80 416.30 2430 ---- 435.90B 415.80A 435.90B 430.70 +9.80 420.90 2440 ---- 445.20B 424.90A 445.20B 439.90 +9.80 430.10 2450 ---- 454.50B 434.10A 454.50B 449.20 +9.90 439.30 2460 ---- 463.80B 443.30A 463.80B 458.50 +10.00 448.50 2475 ---- 477.80B 457.20A 477.80B 472.50 +10.10 462.40 2500 ---- 501.40B 480.50A 501.40B 495.90 +10.20 485.70 15 2525 ---- 525.10B 503.90A 525.10B 519.60 +10.40 509.20 2550 ---- 548.90B 527.50A 548.90B 543.40 +10.60 532.80 2575 ---- 572.90B 551.30A 572.90B 567.30 +10.70 556.60 2600 ---- 597.00B 575.20A 597.00B 591.40 +10.80 580.60 2625 ---- 621.20B 599.20A 621.20B 615.60 +10.90 604.70 2650 ---- 645.60B 623.30A 645.60B 639.90 +11.00 628.90 2750 ---- 743.90B 721.00A 743.90B 738.20 +11.30 726.90 2800 ---- 793.90B 770.30A 793.90B 787.90 +11.40 776.50 2875 ---- 853.40B 845.20A 845.20A 862.90 +11.50 851.40 2950 ---- ---- ---- ---- 937.90 +11.50 926.40 3000 ---- ---- ---- ---- 987.90 +11.50 976.40 3500 ---- ---- ---- ---- 1487.90 +11.50 1476.40 4000 ---- ---- ---- ---- 1987.90 +11.50 1976.40 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .90 +.10 .80 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1350 ---- ---- ---- ---- 1.30 +.10 1.20 1375 ---- ---- ---- ---- 1.50 +.10 1.40 1400 ---- ---- ---- ---- 1.80 +.10 1.70 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1450 ---- ---- ---- ---- 2.50 +.20 2.30 1470 ---- ---- ---- ---- 2.90 +.20 2.70 1475 ---- ---- ---- ---- 3.00 +.20 2.80 1480 ---- ---- ---- ---- 3.10 +.20 2.90 1490 ---- ---- ---- ---- 3.30 +.20 3.10 1500 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1510 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 1520 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1525 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 1530 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 1540 ---- 4.60B ---- 4.60B 4.60 +.30 4.30 1550 ---- 4.90B ---- 4.90B 5.00 +.30 4.70 1560 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 1565 ---- 5.50B ---- 5.50B 5.50 +.30 5.20 1570 ---- 5.70B ---- 5.70B 5.70 +.30 5.40 1575 ---- 5.90B ---- 5.90B 5.90 +.40 5.50 1580 ---- 6.10B ---- 6.10B 6.10 +.40 5.70 1585 ---- 6.40B ---- 6.40B 6.30 +.30 6.00 1590 ---- 6.60B ---- 6.60B 6.60 +.40 6.20 1595 ---- 6.70B ---- 6.70B 6.80 +.40 6.40 1600 ---- 7.00B ---- 7.00B 7.00 +.40 6.60 1605 ---- 7.20B ---- 7.20B 7.30 +.50 6.80 1610 ---- 7.50B ---- 7.50B 7.50 +.40 7.10 1615 ---- 7.80B ---- 7.80B 7.80 +.50 7.30 1620 ---- 8.10B ---- 8.10B 8.10 +.50 7.60 1625 ---- 8.40B ---- 8.40B 8.40 +.50 7.90 1630 ---- 8.70B ---- 8.70B 8.70 +.50 8.20 1635 ---- 9.00B ---- 9.00B 9.00 +.60 8.40 1640 ---- 9.30B ---- 9.30B 9.30 +.60 8.70 1645 ---- 9.60B ---- 9.50B 9.60 +.60 9.00 1650 ---- 10.00B ---- 10.00B 10.00 +.60 9.40 1655 ---- 10.40B ---- 10.40B 10.30 +.60 9.70 1660 ---- 10.70B ---- 10.70B 10.70 +.70 10.00 1665 ---- 11.10B ---- 11.10B 11.10 +.70 10.40 1670 ---- 11.50B ---- 11.50B 11.50 +.80 10.70 1675 ---- 11.90B ---- 11.90B 11.90 +.80 11.10 1680 ---- 12.30B ---- 12.30B 12.30 +.80 11.50 1685 ---- 12.80B ---- 12.80B 12.70 +.80 11.90 1690 ---- 13.20B ---- 13.20B 13.20 +.90 12.30 1695 ---- 13.70B ---- 13.70B 13.70 +1.00 12.70 1700 ---- 14.20B ---- 14.20B 14.10 +.90 13.20 1705 ---- 14.70B ---- 14.70B 14.60 +1.00 13.60 1710 ---- 15.20B ---- 15.20B 15.20 +1.10 14.10 1715 ---- 15.70B ---- 15.70B 15.70 +1.10 14.60 1720 ---- 16.30B ---- 16.30B 16.20 +1.10 15.10 1725 ---- 16.90B ---- 16.90B 16.80 +1.20 15.60 1730 ---- 17.50B ---- 17.50B 17.40 +1.20 16.20 1735 ---- 18.10B ---- 18.10B 18.00 +1.30 16.70 1740 ---- 18.70B ---- 18.70B 18.60 +1.30 17.30 1745 ---- 19.40B ---- 19.40B 19.30 +1.40 17.90 1750 ---- 20.10B ---- 20.10B 19.90 +1.40 18.50 1 1755 ---- 20.80B ---- 20.80B 20.60 +1.50 19.10 1760 ---- 21.50B ---- 21.50B 21.30 +1.50 19.80 1765 ---- 22.20B ---- 22.20B 22.00 +1.50 20.50 1770 ---- 23.00B ---- 23.00B 22.80 +1.60 21.20 5 1775 ---- 23.80B ---- 23.80B 23.60 +1.70 21.90 1780 ---- 24.60B ---- 24.60B 24.40 +1.80 22.60 1785 ---- 25.50B ---- 25.50B 25.20 +1.80 23.40 1790 ---- 26.30B ---- 26.30B 26.00 +1.80 24.20 1795 ---- 27.20B ---- 27.20B 26.90 +1.90 25.00 1800 ---- 28.20B ---- 28.20B 27.80 +1.90 25.90 1805 ---- 29.10B ---- 29.10B 28.70 +2.00 26.70 1810 ---- 30.10B ---- 30.10B 29.70 +2.10 27.60 1815 ---- 31.10B ---- 31.10B 30.70 +2.10 28.60 1820 ---- 32.20B ---- 32.20B 31.70 +2.20 29.50 1825 ---- 33.30B ---- 33.30B 32.70 +2.20 30.50 1830 ---- 34.40B ---- 34.40B 33.80 +2.30 31.50 1835 ---- 35.60B ---- 35.60B 34.90 +2.30 32.60 1840 ---- 36.70B 33.60A 33.60A 36.00 +2.30 33.70 1845 ---- 38.00B 34.70A 34.70A 37.20 +2.40 34.80 1850 ---- 39.20B 35.80A 35.80A 38.40 +2.50 35.90 1855 ---- 40.50B 37.00A 37.00A 39.70 +2.60 37.10 1860 ---- 41.80B 38.20A 38.20A 40.90 +2.60 38.30 1865 ---- 43.20B 39.40A 39.40A 42.30 +2.80 39.50 1870 ---- 44.60B 40.70A 40.70A 43.60 +2.80 40.80 1875 ---- 46.00B 42.00A 42.00A 45.00 +2.90 42.10 1880 ---- 47.50B 43.30A 43.30A 46.50 +3.00 43.50 1885 ---- 49.00B 44.60A 49.00B 47.90 +3.00 44.90 1890 ---- 50.60B 46.00A 50.60B 49.50 +3.20 46.30 1895 ---- 52.20B 47.50A 52.20B 51.00 +3.20 47.80 1900 ---- 53.80B 49.00A 53.80B 52.60 +3.30 49.30 1905 ---- 55.50B 50.50A 55.50B 54.30 +3.50 50.80 1910 ---- 57.20B 52.00A 57.20B 56.00 +3.60 52.40 1915 ---- 59.00B 53.60A 59.00B 57.80 +3.70 54.10 1920 ---- 60.80B 55.30A 60.80B 59.50 +3.70 55.80 1925 ---- 62.60B 56.90A 62.60B 61.40 +3.90 57.50 1930 ---- 64.50B 58.70A 64.50B 63.20 +3.90 59.30 1935 ---- 66.50B 60.40A 66.50B 65.10 +4.00 61.10 1940 ---- 68.50B 62.20A 68.50B 67.10 +4.20 62.90 1945 ---- 70.50B 64.10A 70.50B 69.00 +4.20 64.80 1950 ---- 72.50B 65.90A 72.50B 71.10 +4.40 66.70 1955 ---- 74.60B 67.90A 74.60B 73.10 +4.40 68.70 1960 ---- 76.80B 69.80A 76.80B 75.20 +4.50 70.70 1965 ---- 79.00B 71.80A 79.00B 77.30 +4.50 72.80 1970 ---- 81.20B 73.90A 81.20B 79.50 +4.60 74.90 1975 ---- 83.50B 76.00A 83.50B 81.70 +4.70 77.00 1980 ---- 85.80B 78.10A 85.80B 84.00 +4.80 79.20 1985 ---- 88.20B 80.30A 88.20B 86.30 +4.90 81.40 1990 ---- 90.60B 82.50A 90.60B 88.60 +4.90 83.70 1995 ---- 93.00B 84.80A 93.00B 91.00 +5.00 86.00 2000 ---- 95.50B 87.10A 95.50B 93.50 +5.20 88.30 2005 ---- 98.10B 89.50A 98.10B 95.90 +5.20 90.70 2010 ---- 100.70B 91.90A 100.70B 98.50 +5.30 93.20 2015 ---- 103.30B 94.30A 103.30B 101.00 +5.30 95.70 2020 ---- 106.00B 96.80A 106.00B 103.60 +5.40 98.20 2025 ---- 108.70B 99.30A 108.70B 106.30 +5.50 100.80 2030 ---- 111.40B 101.90A 111.40B 109.00 +5.60 103.40 2035 ---- 114.20B 104.50A 114.20B 111.70 +5.70 106.00 2040 ---- 117.10B 107.10A 117.10B 114.50 +5.70 108.80 2045 ---- 119.90B 109.80A 119.90B 117.40 +5.90 111.50 2050 ---- 122.80B 112.60A 122.80B 120.20 +5.90 114.30 2055 ---- 125.80B 115.30A 125.80B 123.10 +5.90 117.20 2060 ---- 128.80B 118.20A 128.80B 126.10 +6.10 120.00 2065 ---- 131.80B 121.00A 131.80B 129.10 +6.10 123.00 2070 ---- 134.90B 123.90A 134.90B 132.10 +6.20 125.90 2075 ---- 138.00B 126.80A 138.00B 135.20 +6.20 129.00 2080 ---- 141.20B 129.80A 141.20B 138.30 +6.30 132.00 2085 ---- 144.40B 132.80A 144.40B 141.50 +6.40 135.10 2090 ---- 147.60B 135.90A 147.60B 144.70 +6.50 138.20 2095 ---- 150.90B 139.00A 150.90B 147.90 +6.50 141.40 2100 ---- 154.20B 142.10A 154.20B 151.20 +6.60 144.60 2105 ---- 157.50B 145.30A 157.50B 154.50 +6.70 147.80 2110 ---- 160.80B 148.50A 160.80B 157.80 +6.70 151.10 2115 ---- 164.20B 151.70A 164.20B 161.20 +6.80 154.40 2120 ---- 167.70B 155.00A 167.70B 164.60 +6.80 157.80 2125 ---- 171.10B 158.30A 171.10B 168.00 +6.90 161.10 2130 ---- 174.60B 161.60A 174.60B 171.50 +6.90 164.60 2135 ---- 178.10B 165.00A 178.10B 175.00 +7.00 168.00 2140 ---- 181.70B 168.40A 181.70B 178.50 +7.00 171.50 2145 ---- 185.30B 171.80A 185.30B 182.00 +7.00 175.00 2150 ---- 188.90B 175.20A 188.90B 185.60 +7.10 178.50 2155 ---- 192.50B 178.70A 192.50B 189.20 +7.20 182.00 2160 ---- 196.20B 182.30A 196.20B 192.80 +7.20 185.60 2165 ---- 199.80B 185.80A 199.70B 196.50 +7.30 189.20 2170 ---- 203.60B 189.40A 203.60B 200.20 +7.40 192.80 2175 ---- 207.30B 193.00A 207.30B 203.90 +7.40 196.50 2180 ---- 211.10B 196.60A 211.10B 207.60 +7.40 200.20 2185 ---- 214.90B 200.30A 214.90B 211.40 +7.50 203.90 2190 ---- 218.70B 204.00A 218.70B 215.20 +7.60 207.60 2195 ---- 222.50B 207.70A 222.50B 219.00 +7.60 211.40 2200 ---- 226.40B 211.40A 226.40B 222.80 +7.70 215.10 2205 ---- 230.20B 215.20A 230.20B 226.60 +7.70 218.90 2210 ---- 234.10B 218.90A 234.10B 230.50 +7.70 222.80 2215 ---- 238.10B 222.70A 238.10B 234.40 +7.80 226.60 2220 ---- 242.00B 226.60A 242.00B 238.30 +7.80 230.50 2225 ---- 246.00B 230.40A 246.00B 242.30 +7.90 234.40 2230 ---- 250.00B 234.30A 250.00B 246.20 +7.90 238.30 2235 ---- 254.00B 238.20A 254.00B 250.20 +8.00 242.20 2240 ---- 258.00B 242.10A 258.00B 254.20 +8.10 246.10 2245 ---- 262.00B 246.00A 262.00B 258.20 +8.10 250.10 2250 ---- 266.10B 250.00A 266.10B 262.20 +8.10 254.10 2255 ---- 270.20B 254.00A 270.20B 266.30 +8.20 258.10 2260 ---- 274.30B 258.00A 274.30B 270.40 +8.30 262.10 2265 ---- 278.40B 262.00A 278.40B 274.50 +8.30 266.20 2270 ---- 282.50B 266.00A 282.50B 278.60 +8.40 270.20 2275 ---- 286.70B 270.00A 286.70B 282.70 +8.40 274.30 2280 ---- 290.80B 274.10A 290.80B 286.80 +8.40 278.40 2285 ---- 295.00B 278.20A 295.00B 291.00 +8.50 282.50 2290 ---- 299.20B 282.30A 299.20B 295.20 +8.60 286.60 2295 ---- 303.40B 286.40A 303.40B 299.40 +8.60 290.80 2300 ---- 307.70B 290.50A 307.70B 303.60 +8.60 295.00 2305 ---- 311.90B 294.70A 311.90B 307.80 +8.70 299.10 2310 ---- 316.20B 298.90A 316.20B 312.00 +8.70 303.30 2315 ---- 320.40B 303.00A 320.40B 316.30 +8.80 307.50 2320 ---- 324.70B 307.20A 324.70B 320.50 +8.80 311.70 2325 ---- 329.00B 311.40A 329.00B 324.80 +8.80 316.00 2330 ---- 333.30B 315.70A 333.30B 329.10 +8.90 320.20 2335 ---- 337.60B 319.90A 337.60B 333.40 +8.90 324.50 2340 ---- 342.00B 324.20A 342.00B 337.70 +8.90 328.80 2345 ---- 346.30B 328.40A 346.30B 342.10 +9.00 333.10 2350 ---- 350.70B 332.70A 350.70B 346.40 +9.00 337.40 2355 ---- 355.10B 337.00A 355.10B 350.80 +9.10 341.70 2360 ---- 359.50B 341.30A 359.50B 355.10 +9.10 346.00 2365 ---- 363.90B 345.60A 363.90B 359.50 +9.10 350.40 2370 ---- 368.30B 350.00A 368.30B 363.90 +9.20 354.70 2375 ---- 372.70B 354.30A 372.70B 368.30 +9.20 359.10 2380 ---- 377.20B 358.70A 377.20B 372.70 +9.20 363.50 2390 ---- 386.10B 367.40A 386.10B 381.60 +9.30 372.30 2400 ---- 395.00B 376.20A 395.00B 390.50 +9.40 381.10 2410 ---- 404.00B 385.10A 404.00B 399.50 +9.50 390.00 2420 ---- 413.00B 394.00A 413.00B 408.50 +9.60 398.90 2425 ---- 417.60B 398.40A 417.60B 413.00 +9.60 403.40 2430 ---- 422.10B 402.90A 422.10B 417.50 +9.60 407.90 2440 ---- 431.20B 411.90A 431.20B 426.60 +9.70 416.90 2450 ---- 440.40B 420.90A 440.40B 435.70 +9.70 426.00 2460 ---- 449.60B 429.90A 449.60B 444.80 +9.80 435.00 2470 ---- 458.80B 439.00A 458.80B 454.00 +9.80 444.20 2475 ---- 463.40B 443.60A 463.40B 458.60 +9.90 448.70 2500 ---- 486.60B 466.50A 486.60B 481.70 +10.00 471.70 2525 ---- 510.00B 489.60A 510.00B 505.10 +10.20 494.90 2550 ---- 533.50B 512.90A 533.50B 528.60 +10.30 518.30 2575 ---- 557.30B 536.40A 557.30B 552.20 +10.40 541.80 2600 ---- 581.20B 560.00A 581.20B 576.00 +10.50 565.50 2625 ---- 605.10B 583.80A 605.10B 600.00 +10.70 589.30 2650 ---- 629.20B 607.70A 629.20B 624.00 +10.70 613.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.70 +.10 1.60 1450 ---- ---- ---- ---- 2.20 +.10 2.10 1475 ---- ---- ---- ---- 2.80 +.20 2.60 1500 ---- ---- ---- ---- 3.60 +.30 3.30 1525 ---- ---- ---- ---- 4.50 +.30 4.20 1550 ---- ---- ---- ---- 5.60 +.40 5.20 1575 ---- ---- ---- ---- 6.90 +.50 6.40 1580 ---- ---- ---- ---- 7.10 +.50 6.60 1590 ---- ---- ---- ---- 7.80 +.60 7.20 1600 ---- ---- ---- ---- 8.40 +.60 7.80 1610 ---- ---- ---- ---- 9.10 +.60 8.50 1620 ---- ---- ---- ---- 9.80 +.60 9.20 1625 ---- ---- ---- ---- 10.20 +.70 9.50 1630 ---- ---- ---- ---- 10.60 +.70 9.90 1640 ---- ---- ---- ---- 11.50 +.80 10.70 1650 ---- ---- ---- ---- 12.40 +.90 11.50 1660 ---- ---- ---- ---- 13.30 +.90 12.40 1670 ---- ---- ---- ---- 14.30 +.90 13.40 1675 ---- ---- ---- ---- 14.90 +1.00 13.90 1680 ---- ---- ---- ---- 15.40 +1.00 14.40 1685 ---- ---- ---- ---- 16.00 +1.10 14.90 1690 ---- ---- ---- ---- 16.50 +1.00 15.50 1695 ---- ---- ---- ---- 17.10 +1.10 16.00 1700 ---- ---- ---- ---- 17.70 +1.10 16.60 1705 ---- ---- ---- ---- 18.40 +1.20 17.20 1710 ---- ---- ---- ---- 19.00 +1.20 17.80 1715 ---- ---- ---- ---- 19.70 +1.30 18.40 1720 ---- ---- ---- ---- 20.30 +1.20 19.10 1725 ---- ---- ---- ---- 21.00 +1.30 19.70 1730 ---- ---- ---- ---- 21.70 +1.30 20.40 1735 ---- ---- ---- ---- 22.50 +1.40 21.10 1740 ---- ---- ---- ---- 23.20 +1.40 21.80 1745 ---- ---- ---- ---- 24.00 +1.50 22.50 1750 ---- ---- ---- ---- 24.80 +1.50 23.30 1755 ---- ---- ---- ---- 25.60 +1.50 24.10 1760 ---- ---- ---- ---- 26.50 +1.60 24.90 1765 ---- ---- ---- ---- 27.30 +1.60 25.70 1770 ---- ---- ---- ---- 28.20 +1.70 26.50 1775 ---- ---- ---- ---- 29.10 +1.70 27.40 1780 ---- ---- ---- ---- 30.00 +1.80 28.20 1785 ---- ---- ---- ---- 31.00 +1.90 29.10 1790 ---- ---- ---- ---- 31.90 +1.80 30.10 1795 ---- ---- ---- ---- 32.90 +1.90 31.00 1800 ---- ---- ---- ---- 34.00 +2.00 32.00 1805 ---- ---- ---- ---- 35.00 +2.00 33.00 1810 ---- ---- ---- ---- 36.10 +2.10 34.00 1815 ---- ---- ---- ---- 37.20 +2.20 35.00 1820 ---- ---- ---- ---- 38.30 +2.20 36.10 1825 ---- ---- ---- ---- 39.40 +2.20 37.20 1830 ---- ---- ---- ---- 40.60 +2.30 38.30 1835 ---- ---- ---- ---- 41.80 +2.30 39.50 1840 ---- ---- ---- ---- 43.00 +2.40 40.60 1845 ---- ---- ---- ---- 44.30 +2.40 41.90 1850 ---- ---- ---- ---- 45.60 +2.50 43.10 1855 ---- ---- ---- ---- 46.90 +2.50 44.40 1860 ---- ---- ---- ---- 48.30 +2.60 45.70 1865 ---- ---- ---- ---- 49.70 +2.70 47.00 1870 ---- ---- ---- ---- 51.10 +2.70 48.40 1875 ---- ---- ---- ---- 52.60 +2.80 49.80 1880 ---- ---- ---- ---- 54.10 +2.90 51.20 1885 ---- ---- ---- ---- 55.60 +2.90 52.70 1890 ---- ---- ---- ---- 57.20 +3.00 54.20 1895 ---- ---- ---- ---- 58.80 +3.10 55.70 1900 ---- ---- ---- ---- 60.40 +3.10 57.30 1905 ---- ---- ---- ---- 62.10 +3.20 58.90 1910 ---- ---- ---- ---- 63.80 +3.30 60.50 1915 ---- ---- ---- ---- 65.50 +3.30 62.20 1920 ---- ---- ---- ---- 67.30 +3.40 63.90 1925 ---- ---- ---- ---- 69.10 +3.40 65.70 1930 ---- ---- ---- ---- 71.00 +3.60 67.40 1935 ---- ---- ---- ---- 72.90 +3.60 69.30 1940 ---- ---- ---- ---- 74.80 +3.70 71.10 1945 ---- ---- ---- ---- 76.80 +3.70 73.10 1950 ---- ---- ---- ---- 78.80 +3.80 75.00 1955 ---- ---- ---- ---- 80.90 +3.90 77.00 1960 ---- ---- ---- ---- 83.00 +4.00 79.00 1965 ---- ---- ---- ---- 85.10 +4.00 81.10 1970 ---- ---- ---- ---- 87.30 +4.10 83.20 1975 ---- ---- ---- ---- 89.50 +4.20 85.30 1980 ---- ---- ---- ---- 91.80 +4.30 87.50 1985 ---- ---- ---- ---- 94.10 +4.40 89.70 1990 ---- ---- ---- ---- 96.40 +4.40 92.00 1995 ---- ---- ---- ---- 98.80 +4.50 94.30 2000 ---- ---- ---- ---- 101.20 +4.50 96.70 2005 ---- ---- ---- ---- 103.70 +4.60 99.10 2010 ---- ---- ---- ---- 106.20 +4.70 101.50 2015 ---- ---- ---- ---- 108.80 +4.80 104.00 2020 ---- ---- ---- ---- 111.30 +4.80 106.50 2025 ---- ---- ---- ---- 114.00 +5.00 109.00 2030 ---- ---- ---- ---- 116.60 +5.00 111.60 2035 ---- ---- ---- ---- 119.40 +5.10 114.30 2040 ---- ---- ---- ---- 122.10 +5.10 117.00 2045 ---- ---- ---- ---- 124.90 +5.20 119.70 2050 ---- ---- ---- ---- 127.70 +5.30 122.40 2055 ---- ---- ---- ---- 130.60 +5.40 125.20 2060 ---- ---- ---- ---- 133.50 +5.40 128.10 2065 ---- ---- ---- ---- 136.50 +5.50 131.00 2070 ---- ---- ---- ---- 139.50 +5.60 133.90 2075 ---- ---- ---- ---- 142.50 +5.70 136.80 2080 ---- ---- ---- ---- 145.60 +5.80 139.80 2085 ---- ---- ---- ---- 148.70 +5.80 142.90 2090 ---- ---- ---- ---- 151.80 +5.90 145.90 2095 ---- ---- ---- ---- 155.00 +6.00 149.00 2100 ---- ---- ---- ---- 158.20 +6.00 152.20 2105 ---- ---- ---- ---- 161.40 +6.10 155.30 2110 ---- ---- ---- ---- 164.70 +6.20 158.50 2115 ---- ---- ---- ---- 168.00 +6.20 161.80 2120 ---- ---- ---- ---- 171.30 +6.20 165.10 2125 ---- ---- ---- ---- 174.70 +6.30 168.40 2130 ---- ---- ---- ---- 178.10 +6.40 171.70 2135 ---- ---- ---- ---- 181.50 +6.40 175.10 2140 ---- ---- ---- ---- 185.00 +6.60 178.40 2145 ---- ---- ---- ---- 188.50 +6.60 181.90 2150 ---- ---- ---- ---- 192.00 +6.70 185.30 2155 ---- ---- ---- ---- 195.50 +6.70 188.80 2160 ---- ---- ---- ---- 199.10 +6.80 192.30 2165 ---- ---- ---- ---- 202.70 +6.90 195.80 2170 ---- ---- ---- ---- 206.30 +6.90 199.40 2175 ---- ---- ---- ---- 209.90 +6.90 203.00 2180 ---- ---- ---- ---- 213.60 +7.00 206.60 2185 ---- ---- ---- ---- 217.30 +7.10 210.20 2190 ---- ---- ---- ---- 221.00 +7.10 213.90 2195 ---- ---- ---- ---- 224.70 +7.10 217.60 2200 ---- ---- ---- ---- 228.50 +7.20 221.30 2205 ---- ---- ---- ---- 232.30 +7.30 225.00 2210 ---- ---- ---- ---- 236.10 +7.40 228.70 2215 ---- ---- ---- ---- 239.90 +7.40 232.50 2220 ---- ---- ---- ---- 243.80 +7.50 236.30 2225 ---- ---- ---- ---- 247.60 +7.50 240.10 2230 ---- ---- ---- ---- 251.50 +7.50 244.00 2235 ---- ---- ---- ---- 255.40 +7.60 247.80 2240 ---- ---- ---- ---- 259.40 +7.70 251.70 2245 ---- ---- ---- ---- 263.30 +7.70 255.60 2250 ---- ---- ---- ---- 267.30 +7.80 259.50 2255 ---- ---- ---- ---- 271.30 +7.90 263.40 2260 ---- ---- ---- ---- 275.30 +7.90 267.40 2265 ---- ---- ---- ---- 279.30 +7.90 271.40 2270 ---- ---- ---- ---- 283.30 +8.00 275.30 2275 ---- ---- ---- ---- 287.40 +8.00 279.40 2280 ---- ---- ---- ---- 291.50 +8.10 283.40 2285 ---- ---- ---- ---- 295.50 +8.10 287.40 2290 ---- ---- ---- ---- 299.70 +8.20 291.50 2295 ---- ---- ---- ---- 303.80 +8.20 295.60 2300 ---- ---- ---- ---- 307.90 +8.20 299.70 2305 ---- ---- ---- ---- 312.10 +8.30 303.80 2310 ---- ---- ---- ---- 316.30 +8.40 307.90 2315 ---- ---- ---- ---- 320.40 +8.30 312.10 2320 ---- ---- ---- ---- 324.70 +8.50 316.20 2325 ---- ---- ---- ---- 328.90 +8.50 320.40 2330 ---- ---- ---- ---- 333.10 +8.50 324.60 2335 ---- ---- ---- ---- 337.40 +8.60 328.80 2340 ---- ---- ---- ---- 341.60 +8.60 333.00 2345 ---- ---- ---- ---- 345.90 +8.70 337.20 2350 ---- ---- ---- ---- 350.20 +8.70 341.50 2355 ---- ---- ---- ---- 354.50 +8.70 345.80 2360 ---- ---- ---- ---- 358.80 +8.80 350.00 2365 ---- ---- ---- ---- 363.10 +8.80 354.30 2370 ---- ---- ---- ---- 367.50 +8.90 358.60 2375 ---- ---- ---- ---- 371.80 +8.90 362.90 2380 ---- ---- ---- ---- 376.20 +8.90 367.30 2390 ---- ---- ---- ---- 384.90 +9.00 375.90 2400 ---- ---- ---- ---- 393.70 +9.00 384.70 2410 ---- ---- ---- ---- 402.60 +9.20 393.40 2420 ---- ---- ---- ---- 411.50 +9.20 402.30 2425 ---- ---- ---- ---- 415.90 +9.20 406.70 2430 ---- ---- ---- ---- 420.40 +9.30 411.10 2440 ---- ---- ---- ---- 429.40 +9.40 420.00 2450 ---- ---- ---- ---- 438.40 +9.40 429.00 2460 ---- ---- ---- ---- 447.40 +9.40 438.00 2470 ---- ---- ---- ---- 456.50 +9.50 447.00 2475 ---- ---- ---- ---- 461.10 +9.60 451.50 2500 ---- ---- ---- ---- 484.00 +9.70 474.30 2525 ---- ---- ---- ---- 507.10 +9.90 497.20 2550 ---- ---- ---- ---- 530.30 +9.90 520.40 2575 ---- ---- ---- ---- 553.80 +10.10 543.70 2600 ---- ---- ---- ---- 577.40 +10.20 567.20 2625 ---- ---- ---- ---- 601.20 +10.40 590.80 2650 ---- ---- ---- ---- 625.10 +10.50 614.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 4.90 +.30 4.60 1500 ---- ---- ---- ---- 5.80 +.40 5.40 1525 ---- ---- ---- ---- 6.80 +.40 6.40 1550 ---- ---- ---- ---- 8.00 +.50 7.50 1575 ---- ---- ---- ---- 9.30 +.50 8.80 1600 ---- ---- ---- ---- 10.90 +.70 10.20 1625 ---- ---- ---- ---- 12.70 +.80 11.90 1650 ---- ---- ---- ---- 14.70 +.90 13.80 1660 ---- ---- ---- ---- 15.60 +.90 14.70 1670 ---- ---- ---- ---- 16.50 +1.00 15.50 1675 ---- ---- ---- ---- 17.00 +1.00 16.00 1680 ---- ---- ---- ---- 17.50 +1.00 16.50 1690 ---- ---- ---- ---- 18.50 +1.10 17.40 1700 ---- ---- ---- ---- 19.60 +1.10 18.50 1710 ---- ---- ---- ---- 20.70 +1.20 19.50 1720 ---- ---- ---- ---- 21.90 +1.20 20.70 1725 ---- ---- ---- ---- 22.50 +1.20 21.30 1730 ---- ---- ---- ---- 23.20 +1.30 21.90 1740 ---- ---- ---- ---- 24.50 +1.40 23.10 1750 ---- ---- ---- ---- 25.90 +1.40 24.50 1760 ---- ---- ---- ---- 27.40 +1.50 25.90 1765 ---- ---- ---- ---- 28.20 +1.60 26.60 1770 ---- ---- ---- ---- 29.00 +1.60 27.40 1775 ---- ---- ---- ---- 29.80 +1.60 28.20 1780 ---- ---- ---- ---- 30.70 +1.70 29.00 1785 ---- ---- ---- ---- 31.60 +1.80 29.80 1790 ---- ---- ---- ---- 32.50 +1.80 30.70 1795 ---- ---- ---- ---- 33.40 +1.80 31.60 1800 ---- ---- ---- ---- 34.40 +1.90 32.50 1805 ---- ---- ---- ---- 35.40 +1.90 33.50 1810 ---- ---- ---- ---- 36.40 +2.00 34.40 1815 ---- ---- ---- ---- 37.50 +2.10 35.40 1820 ---- ---- ---- ---- 38.50 +2.00 36.50 1825 ---- ---- ---- ---- 39.60 +2.10 37.50 1830 ---- ---- ---- ---- 40.80 +2.20 38.60 1835 ---- ---- ---- ---- 41.90 +2.20 39.70 1840 ---- ---- ---- ---- 43.10 +2.20 40.90 1845 ---- ---- ---- ---- 44.40 +2.40 42.00 1850 ---- ---- ---- ---- 45.60 +2.40 43.20 1855 ---- ---- ---- ---- 46.90 +2.40 44.50 1860 ---- ---- ---- ---- 48.20 +2.50 45.70 1865 ---- ---- ---- ---- 49.60 +2.60 47.00 1870 ---- ---- ---- ---- 50.90 +2.50 48.40 1875 ---- ---- ---- ---- 52.40 +2.70 49.70 1880 ---- ---- ---- ---- 53.80 +2.70 51.10 1885 ---- ---- ---- ---- 55.30 +2.80 52.50 1890 ---- ---- ---- ---- 56.80 +2.90 53.90 1895 ---- ---- ---- ---- 58.30 +2.90 55.40 1900 ---- ---- ---- ---- 59.90 +3.00 56.90 1905 ---- ---- ---- ---- 61.50 +3.10 58.40 1910 ---- ---- ---- ---- 63.10 +3.10 60.00 1915 ---- ---- ---- ---- 64.80 +3.20 61.60 1920 ---- ---- ---- ---- 66.50 +3.20 63.30 1925 ---- ---- ---- ---- 68.20 +3.30 64.90 1930 ---- ---- ---- ---- 70.00 +3.40 66.60 1935 ---- ---- ---- ---- 71.80 +3.40 68.40 1940 ---- ---- ---- ---- 73.60 +3.40 70.20 1945 ---- ---- ---- ---- 75.50 +3.50 72.00 1950 ---- ---- ---- ---- 77.50 +3.60 73.90 1955 ---- ---- ---- ---- 79.40 +3.60 75.80 1960 ---- ---- ---- ---- 81.50 +3.80 77.70 1965 ---- ---- ---- ---- 83.50 +3.80 79.70 1970 ---- ---- ---- ---- 85.60 +3.80 81.80 1975 ---- ---- ---- ---- 87.70 +3.90 83.80 1980 ---- ---- ---- ---- 89.90 +4.00 85.90 1985 ---- ---- ---- ---- 92.10 +4.00 88.10 1990 ---- ---- ---- ---- 94.40 +4.10 90.30 1995 ---- ---- ---- ---- 96.70 +4.20 92.50 2000 ---- ---- ---- ---- 99.00 +4.20 94.80 2005 ---- ---- ---- ---- 101.40 +4.30 97.10 2010 ---- ---- ---- ---- 103.80 +4.40 99.40 2015 ---- ---- ---- ---- 106.20 +4.40 101.80 2020 ---- ---- ---- ---- 108.70 +4.50 104.20 2025 ---- ---- ---- ---- 111.20 +4.60 106.60 2030 ---- ---- ---- ---- 113.80 +4.70 109.10 2035 ---- ---- ---- ---- 116.40 +4.80 111.60 2040 ---- ---- ---- ---- 119.00 +4.80 114.20 2045 ---- ---- ---- ---- 121.70 +4.90 116.80 2050 ---- ---- ---- ---- 124.40 +5.00 119.40 2055 ---- ---- ---- ---- 127.10 +5.00 122.10 2060 ---- ---- ---- ---- 129.90 +5.10 124.80 2065 ---- ---- ---- ---- 132.70 +5.20 127.50 2070 ---- ---- ---- ---- 135.50 +5.20 130.30 2075 ---- ---- ---- ---- 138.40 +5.30 133.10 2080 ---- ---- ---- ---- 141.30 +5.30 136.00 2085 ---- ---- ---- ---- 144.30 +5.40 138.90 2090 ---- ---- ---- ---- 147.30 +5.50 141.80 2095 ---- ---- ---- ---- 150.30 +5.50 144.80 2100 ---- ---- ---- ---- 153.40 +5.60 147.80 2105 ---- ---- ---- ---- 156.50 +5.70 150.80 2110 ---- ---- ---- ---- 159.60 +5.70 153.90 2115 ---- ---- ---- ---- 162.80 +5.80 157.00 2120 ---- ---- ---- ---- 166.00 +5.90 160.10 2125 ---- ---- ---- ---- 169.20 +5.90 163.30 2130 ---- ---- ---- ---- 172.50 +6.00 166.50 2135 ---- ---- ---- ---- 175.80 +6.10 169.70 2140 ---- ---- ---- ---- 179.10 +6.10 173.00 2145 ---- ---- ---- ---- 182.40 +6.10 176.30 2150 ---- ---- ---- ---- 185.80 +6.20 179.60 2155 ---- ---- ---- ---- 189.30 +6.30 183.00 2160 ---- ---- ---- ---- 192.70 +6.40 186.30 2165 ---- ---- ---- ---- 196.20 +6.40 189.80 2170 ---- ---- ---- ---- 199.70 +6.50 193.20 2175 ---- ---- ---- ---- 203.20 +6.50 196.70 2180 ---- ---- ---- ---- 206.70 +6.50 200.20 2185 ---- ---- ---- ---- 210.30 +6.60 203.70 2190 ---- ---- ---- ---- 213.90 +6.70 207.20 2195 ---- ---- ---- ---- 217.60 +6.80 210.80 2200 ---- ---- ---- ---- 221.20 +6.80 214.40 2205 ---- ---- ---- ---- 224.90 +6.90 218.00 2210 ---- ---- ---- ---- 228.60 +6.90 221.70 2215 ---- ---- ---- ---- 232.30 +7.00 225.30 2220 ---- ---- ---- ---- 236.10 +7.10 229.00 2225 ---- ---- ---- ---- 239.80 +7.10 232.70 2230 ---- ---- ---- ---- 243.60 +7.10 236.50 2235 ---- ---- ---- ---- 247.40 +7.20 240.20 2240 ---- ---- ---- ---- 251.30 +7.30 244.00 2245 ---- ---- ---- ---- 255.10 +7.30 247.80 2250 ---- ---- ---- ---- 259.00 +7.40 251.60 2255 ---- ---- ---- ---- 262.90 +7.40 255.50 2260 ---- ---- ---- ---- 266.80 +7.50 259.30 2265 ---- ---- ---- ---- 270.70 +7.50 263.20 2270 ---- ---- ---- ---- 274.70 +7.60 267.10 2275 ---- ---- ---- ---- 278.60 +7.60 271.00 2280 ---- ---- ---- ---- 282.60 +7.60 275.00 2285 ---- ---- ---- ---- 286.60 +7.70 278.90 2290 ---- ---- ---- ---- 290.60 +7.70 282.90 2295 ---- ---- ---- ---- 294.70 +7.80 286.90 2300 ---- ---- ---- ---- 298.70 +7.80 290.90 2305 ---- ---- ---- ---- 302.80 +7.90 294.90 2310 ---- ---- ---- ---- 306.90 +7.90 299.00 2315 ---- ---- ---- ---- 311.00 +8.00 303.00 2320 ---- ---- ---- ---- 315.10 +8.00 307.10 2325 ---- ---- ---- ---- 319.20 +8.00 311.20 2330 ---- ---- ---- ---- 323.40 +8.10 315.30 2335 ---- ---- ---- ---- 327.50 +8.10 319.40 2340 ---- ---- ---- ---- 331.70 +8.10 323.60 2345 ---- ---- ---- ---- 335.90 +8.20 327.70 2350 ---- ---- ---- ---- 340.10 +8.20 331.90 2355 ---- ---- ---- ---- 344.30 +8.20 336.10 2360 ---- ---- ---- ---- 348.60 +8.30 340.30 2365 ---- ---- ---- ---- 352.80 +8.30 344.50 2370 ---- ---- ---- ---- 357.10 +8.40 348.70 2375 ---- ---- ---- ---- 361.30 +8.40 352.90 2380 ---- ---- ---- ---- 365.60 +8.40 357.20 2385 ---- ---- ---- ---- 369.90 +8.50 361.40 2390 ---- ---- ---- ---- 374.20 +8.50 365.70 2400 ---- ---- ---- ---- 382.90 +8.60 374.30 2410 ---- ---- ---- ---- 391.60 +8.70 382.90 2420 ---- ---- ---- ---- 400.30 +8.70 391.60 2425 ---- ---- ---- ---- 404.70 +8.80 395.90 2430 ---- ---- ---- ---- 409.10 +8.80 400.30 2440 ---- ---- ---- ---- 417.90 +8.90 409.00 2450 ---- ---- ---- ---- 426.80 +9.00 417.80 2460 ---- ---- ---- ---- 435.70 +9.00 426.70 2470 ---- ---- ---- ---- 444.60 +9.10 435.50 2475 ---- ---- ---- ---- 449.10 +9.10 440.00 2480 ---- ---- ---- ---- 453.60 +9.10 444.50 2500 ---- ---- ---- ---- 471.70 +9.30 462.40 2525 ---- ---- ---- ---- 494.40 +9.40 485.00 2550 ---- ---- ---- ---- 517.40 +9.50 507.90 2575 ---- ---- ---- ---- 540.50 +9.60 530.90 2600 ---- ---- ---- ---- 563.90 +9.80 554.10 2625 ---- ---- ---- ---- 587.30 +9.90 577.40 2650 ---- ---- ---- ---- 611.00 +10.00 601.00 2675 ---- ---- ---- ---- 634.70 +10.10 624.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 6.80 +.40 6.40 1525 ---- ---- ---- ---- 8.00 +.50 7.50 1550 ---- ---- ---- ---- 9.30 +.60 8.70 1575 ---- ---- ---- ---- 10.80 +.70 10.10 1600 ---- ---- ---- ---- 12.50 +.80 11.70 1625 ---- ---- ---- ---- 14.40 +.80 13.60 1650 ---- ---- ---- ---- 16.50 +.90 15.60 1675 ---- ---- ---- ---- 19.00 +1.10 17.90 1680 ---- ---- ---- ---- 19.50 +1.10 18.40 1690 ---- ---- ---- ---- 20.60 +1.10 19.50 1700 ---- ---- ---- ---- 21.70 +1.20 20.50 1710 ---- ---- ---- ---- 22.90 +1.20 21.70 1720 ---- ---- ---- ---- 24.20 +1.30 22.90 1725 ---- ---- ---- ---- 24.80 +1.30 23.50 1730 ---- ---- ---- ---- 25.50 +1.40 24.10 1740 ---- ---- ---- ---- 26.90 +1.40 25.50 1750 ---- ---- ---- ---- 28.40 +1.50 26.90 1760 ---- ---- ---- ---- 30.00 +1.70 28.30 1770 ---- ---- ---- ---- 31.60 +1.70 29.90 1775 ---- ---- ---- ---- 32.50 +1.80 30.70 1780 ---- ---- ---- ---- 33.40 +1.80 31.60 1785 ---- ---- ---- ---- 34.30 +1.80 32.50 1790 ---- ---- ---- ---- 35.20 +1.80 33.40 1795 ---- ---- ---- ---- 36.20 +1.90 34.30 1800 ---- ---- ---- ---- 37.20 +2.00 35.20 1805 ---- ---- ---- ---- 38.20 +2.00 36.20 1810 ---- ---- ---- ---- 39.30 +2.10 37.20 1815 ---- ---- ---- ---- 40.30 +2.00 38.30 1820 ---- ---- ---- ---- 41.50 +2.20 39.30 1825 ---- ---- ---- ---- 42.60 +2.20 40.40 1830 ---- ---- ---- ---- 43.80 +2.30 41.50 1835 ---- ---- ---- ---- 45.00 +2.30 42.70 1840 ---- ---- ---- ---- 46.20 +2.30 43.90 1845 ---- ---- ---- ---- 47.50 +2.40 45.10 1850 ---- ---- ---- ---- 48.70 +2.40 46.30 1855 ---- ---- ---- ---- 50.10 +2.50 47.60 1860 ---- ---- ---- ---- 51.40 +2.50 48.90 1865 ---- ---- ---- ---- 52.80 +2.60 50.20 1870 ---- ---- ---- ---- 54.20 +2.70 51.50 1875 ---- ---- ---- ---- 55.60 +2.70 52.90 1880 ---- ---- ---- ---- 57.10 +2.80 54.30 1885 ---- ---- ---- ---- 58.60 +2.80 55.80 1890 ---- ---- ---- ---- 60.10 +2.80 57.30 1895 ---- ---- ---- ---- 61.70 +2.90 58.80 1900 ---- ---- ---- ---- 63.30 +3.00 60.30 1905 ---- ---- ---- ---- 64.90 +3.10 61.80 1910 ---- ---- ---- ---- 66.60 +3.20 63.40 1915 ---- ---- ---- ---- 68.20 +3.10 65.10 1920 ---- ---- ---- ---- 70.00 +3.30 66.70 1925 ---- ---- ---- ---- 71.70 +3.30 68.40 1930 ---- ---- ---- ---- 73.50 +3.30 70.20 1935 ---- ---- ---- ---- 75.40 +3.50 71.90 1940 ---- ---- ---- ---- 77.20 +3.40 73.80 1945 ---- ---- ---- ---- 79.20 +3.60 75.60 1950 ---- ---- ---- ---- 81.10 +3.60 77.50 1955 ---- ---- ---- ---- 83.10 +3.70 79.40 1960 ---- ---- ---- ---- 85.10 +3.70 81.40 1965 ---- ---- ---- ---- 87.20 +3.80 83.40 1970 ---- ---- ---- ---- 89.30 +3.80 85.50 1975 ---- ---- ---- ---- 91.50 +3.90 87.60 1980 ---- ---- ---- ---- 93.70 +4.00 89.70 1985 ---- ---- ---- ---- 95.90 +4.00 91.90 1990 ---- ---- ---- ---- 98.20 +4.10 94.10 1995 ---- ---- ---- ---- 100.50 +4.20 96.30 2000 ---- ---- ---- ---- 102.80 +4.20 98.60 2005 ---- ---- ---- ---- 105.20 +4.30 100.90 2010 ---- ---- ---- ---- 107.60 +4.40 103.20 2015 ---- ---- ---- ---- 110.10 +4.50 105.60 2020 ---- ---- ---- ---- 112.60 +4.60 108.00 2025 ---- ---- ---- ---- 115.10 +4.60 110.50 2030 ---- ---- ---- ---- 117.60 +4.60 113.00 2035 ---- ---- ---- ---- 120.20 +4.70 115.50 2040 ---- ---- ---- ---- 122.90 +4.80 118.10 2045 ---- ---- ---- ---- 125.50 +4.80 120.70 2050 ---- ---- ---- ---- 128.30 +5.00 123.30 2055 ---- ---- ---- ---- 131.00 +5.00 126.00 2060 ---- ---- ---- ---- 133.80 +5.10 128.70 2065 ---- ---- ---- ---- 136.60 +5.10 131.50 2070 ---- ---- ---- ---- 139.40 +5.10 134.30 2075 ---- ---- ---- ---- 142.30 +5.20 137.10 2080 ---- ---- ---- ---- 145.20 +5.30 139.90 2085 ---- ---- ---- ---- 148.20 +5.40 142.80 2090 ---- ---- ---- ---- 151.20 +5.40 145.80 2095 ---- ---- ---- ---- 154.20 +5.50 148.70 2100 ---- ---- ---- ---- 157.30 +5.60 151.70 2105 ---- ---- ---- ---- 160.40 +5.70 154.70 2110 ---- ---- ---- ---- 163.50 +5.70 157.80 2115 ---- ---- ---- ---- 166.70 +5.80 160.90 2120 ---- ---- ---- ---- 169.90 +5.90 164.00 2125 ---- ---- ---- ---- 173.10 +5.90 167.20 2130 ---- ---- ---- ---- 176.30 +5.90 170.40 2135 ---- ---- ---- ---- 179.60 +6.00 173.60 2140 ---- ---- ---- ---- 182.90 +6.00 176.90 2145 ---- ---- ---- ---- 186.30 +6.10 180.20 2150 ---- ---- ---- ---- 189.70 +6.20 183.50 2155 ---- ---- ---- ---- 193.10 +6.30 186.80 2160 ---- ---- ---- ---- 196.50 +6.30 190.20 2165 ---- ---- ---- ---- 200.00 +6.40 193.60 2170 ---- ---- ---- ---- 203.40 +6.40 197.00 2175 ---- ---- ---- ---- 207.00 +6.50 200.50 2180 ---- ---- ---- ---- 210.50 +6.50 204.00 2185 ---- ---- ---- ---- 214.10 +6.60 207.50 2190 ---- ---- ---- ---- 217.70 +6.70 211.00 2195 ---- ---- ---- ---- 221.30 +6.70 214.60 2200 ---- ---- ---- ---- 224.90 +6.70 218.20 2205 ---- ---- ---- ---- 228.60 +6.80 221.80 2210 ---- ---- ---- ---- 232.30 +6.90 225.40 2215 ---- ---- ---- ---- 236.00 +6.90 229.10 2220 ---- ---- ---- ---- 239.70 +6.90 232.80 2225 ---- ---- ---- ---- 243.40 +6.90 236.50 2230 ---- ---- ---- ---- 247.20 +7.00 240.20 2235 ---- ---- ---- ---- 251.00 +7.10 243.90 2240 ---- ---- ---- ---- 254.80 +7.10 247.70 2245 ---- ---- ---- ---- 258.70 +7.20 251.50 2250 ---- ---- ---- ---- 262.50 +7.20 255.30 2255 ---- ---- ---- ---- 266.40 +7.30 259.10 2260 ---- ---- ---- ---- 270.30 +7.40 262.90 2265 ---- ---- ---- ---- 274.20 +7.40 266.80 2270 ---- ---- ---- ---- 278.10 +7.40 270.70 2275 ---- ---- ---- ---- 282.10 +7.50 274.60 2280 ---- ---- ---- ---- 286.00 +7.50 278.50 2285 ---- ---- ---- ---- 290.00 +7.60 282.40 2290 ---- ---- ---- ---- 294.00 +7.60 286.40 2295 ---- ---- ---- ---- 298.00 +7.60 290.40 2300 ---- ---- ---- ---- 302.10 +7.70 294.40 2305 ---- ---- ---- ---- 306.10 +7.70 298.40 2310 ---- ---- ---- ---- 310.20 +7.80 302.40 2315 ---- ---- ---- ---- 314.20 +7.80 306.40 2320 ---- ---- ---- ---- 318.30 +7.80 310.50 2325 ---- ---- ---- ---- 322.50 +8.00 314.50 2330 ---- ---- ---- ---- 326.60 +8.00 318.60 2335 ---- ---- ---- ---- 330.70 +8.00 322.70 2340 ---- ---- ---- ---- 334.90 +8.10 326.80 2345 ---- ---- ---- ---- 339.00 +8.00 331.00 2350 ---- ---- ---- ---- 343.20 +8.10 335.10 2355 ---- ---- ---- ---- 347.40 +8.10 339.30 2360 ---- ---- ---- ---- 351.60 +8.20 343.40 2365 ---- ---- ---- ---- 355.80 +8.20 347.60 2370 ---- ---- ---- ---- 360.10 +8.30 351.80 2375 ---- ---- ---- ---- 364.30 +8.30 356.00 2380 ---- ---- ---- ---- 368.60 +8.40 360.20 2385 ---- ---- ---- ---- 372.90 +8.40 364.50 2390 ---- ---- ---- ---- 377.10 +8.40 368.70 2400 ---- ---- ---- ---- 385.70 +8.40 377.30 2410 ---- ---- ---- ---- 394.40 +8.60 385.80 2420 ---- ---- ---- ---- 403.10 +8.70 394.40 2425 ---- ---- ---- ---- 407.40 +8.60 398.80 2430 ---- ---- ---- ---- 411.80 +8.70 403.10 2440 ---- ---- ---- ---- 420.60 +8.80 411.80 2450 ---- ---- ---- ---- 429.40 +8.80 420.60 2460 ---- ---- ---- ---- 438.20 +8.80 429.40 2470 ---- ---- ---- ---- 447.10 +8.90 438.20 2475 ---- ---- ---- ---- 451.60 +9.00 442.60 2480 ---- ---- ---- ---- 456.10 +9.00 447.10 2500 ---- ---- ---- ---- 474.00 +9.10 464.90 2525 ---- ---- ---- ---- 496.70 +9.30 487.40 2550 ---- ---- ---- ---- 519.50 +9.40 510.10 2575 ---- ---- ---- ---- 542.50 +9.50 533.00 2600 ---- ---- ---- ---- 565.70 +9.60 556.10 2625 ---- ---- ---- ---- 589.10 +9.80 579.30 2650 ---- ---- ---- ---- 612.60 +9.90 602.70 2675 ---- ---- ---- ---- 636.20 +10.00 626.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 7.50 +.40 7.10 1525 ---- ---- ---- ---- 8.70 +.50 8.20 1550 ---- ---- ---- ---- 10.00 +.60 9.40 1575 ---- ---- ---- ---- 11.50 +.60 10.90 1600 ---- ---- ---- ---- 13.20 +.70 12.50 1625 ---- ---- ---- ---- 15.20 +.90 14.30 1650 ---- ---- ---- ---- 17.30 +.90 16.40 1675 ---- ---- ---- ---- 19.80 +1.10 18.70 1690 ---- ---- ---- ---- 21.40 +1.20 20.20 1700 ---- ---- ---- ---- 22.50 +1.20 21.30 1710 ---- ---- ---- ---- 23.60 +1.20 22.40 1720 ---- ---- ---- ---- 24.90 +1.30 23.60 1725 ---- ---- ---- ---- 25.50 +1.30 24.20 1730 ---- ---- ---- ---- 26.20 +1.40 24.80 1740 ---- ---- ---- ---- 27.50 +1.40 26.10 1750 ---- ---- ---- ---- 28.90 +1.40 27.50 1760 ---- ---- ---- ---- 30.40 +1.50 28.90 1770 ---- ---- ---- ---- 32.00 +1.60 30.40 1775 ---- ---- ---- ---- 32.90 +1.70 31.20 1780 ---- ---- ---- ---- 33.70 +1.70 32.00 1790 ---- ---- ---- ---- 35.50 +1.80 33.70 1795 ---- ---- ---- ---- 36.40 +1.80 34.60 1800 ---- ---- ---- ---- 37.40 +1.90 35.50 1805 ---- ---- ---- ---- 38.30 +1.90 36.40 1810 ---- ---- ---- ---- 39.30 +1.90 37.40 1815 ---- ---- ---- ---- 40.40 +2.00 38.40 1820 ---- ---- ---- ---- 41.40 +2.00 39.40 1825 ---- ---- ---- ---- 42.50 +2.10 40.40 1830 ---- ---- ---- ---- 43.60 +2.10 41.50 1835 ---- ---- ---- ---- 44.80 +2.20 42.60 1840 ---- ---- ---- ---- 46.00 +2.30 43.70 1845 ---- ---- ---- ---- 47.20 +2.30 44.90 1850 ---- ---- ---- ---- 48.40 +2.30 46.10 1855 ---- ---- ---- ---- 49.70 +2.40 47.30 1860 ---- ---- ---- ---- 51.00 +2.50 48.50 1865 ---- ---- ---- ---- 52.30 +2.50 49.80 1870 ---- ---- ---- ---- 53.60 +2.50 51.10 1875 ---- ---- ---- ---- 55.00 +2.60 52.40 1880 ---- ---- ---- ---- 56.40 +2.60 53.80 1885 ---- ---- ---- ---- 57.80 +2.60 55.20 1890 ---- ---- ---- ---- 59.30 +2.70 56.60 1895 ---- ---- ---- ---- 60.80 +2.80 58.00 1900 ---- ---- ---- ---- 62.30 +2.80 59.50 1905 ---- ---- ---- ---- 63.90 +2.90 61.00 1910 ---- ---- ---- ---- 65.50 +3.00 62.50 1915 ---- ---- ---- ---- 67.10 +3.10 64.00 1920 ---- ---- ---- ---- 68.70 +3.10 65.60 1925 ---- ---- ---- ---- 70.40 +3.10 67.30 1930 ---- ---- ---- ---- 72.10 +3.20 68.90 1935 ---- ---- ---- ---- 73.80 +3.20 70.60 1940 ---- ---- ---- ---- 75.60 +3.30 72.30 1945 ---- ---- ---- ---- 77.50 +3.40 74.10 1950 ---- ---- ---- ---- 79.30 +3.40 75.90 1955 ---- ---- ---- ---- 81.20 +3.50 77.70 1960 ---- ---- ---- ---- 83.10 +3.50 79.60 1965 ---- ---- ---- ---- 85.10 +3.60 81.50 1970 ---- ---- ---- ---- 87.10 +3.60 83.50 1975 ---- ---- ---- ---- 89.20 +3.70 85.50 1980 ---- ---- ---- ---- 91.30 +3.80 87.50 1985 ---- ---- ---- ---- 93.40 +3.80 89.60 1990 ---- ---- ---- ---- 95.60 +3.90 91.70 1995 ---- ---- ---- ---- 97.80 +4.00 93.80 2000 ---- ---- ---- ---- 100.00 +4.00 96.00 2005 ---- ---- ---- ---- 102.30 +4.10 98.20 2010 ---- ---- ---- ---- 104.60 +4.10 100.50 2015 ---- ---- ---- ---- 107.00 +4.30 102.70 2020 ---- ---- ---- ---- 109.40 +4.30 105.10 2025 ---- ---- ---- ---- 111.80 +4.40 107.40 2030 ---- ---- ---- ---- 114.20 +4.40 109.80 2035 ---- ---- ---- ---- 116.70 +4.50 112.20 2040 ---- ---- ---- ---- 119.30 +4.60 114.70 2045 ---- ---- ---- ---- 121.80 +4.60 117.20 2050 ---- ---- ---- ---- 124.40 +4.70 119.70 2055 ---- ---- ---- ---- 127.00 +4.70 122.30 2060 ---- ---- ---- ---- 129.70 +4.80 124.90 2065 ---- ---- ---- ---- 132.40 +4.80 127.60 2070 ---- ---- ---- ---- 135.20 +5.00 130.20 2075 ---- ---- ---- ---- 137.90 +5.00 132.90 2080 ---- ---- ---- ---- 140.70 +5.00 135.70 2085 ---- ---- ---- ---- 143.60 +5.10 138.50 2090 ---- ---- ---- ---- 146.50 +5.20 141.30 2095 ---- ---- ---- ---- 149.40 +5.30 144.10 2100 ---- ---- ---- ---- 152.30 +5.30 147.00 2105 ---- ---- ---- ---- 155.30 +5.40 149.90 2110 ---- ---- ---- ---- 158.30 +5.40 152.90 2115 ---- ---- ---- ---- 161.40 +5.50 155.90 2120 ---- ---- ---- ---- 164.50 +5.60 158.90 2125 ---- ---- ---- ---- 167.60 +5.60 162.00 2130 ---- ---- ---- ---- 170.70 +5.60 165.10 2135 ---- ---- ---- ---- 173.90 +5.70 168.20 2140 ---- ---- ---- ---- 177.10 +5.80 171.30 2145 ---- ---- ---- ---- 180.30 +5.80 174.50 2150 ---- ---- ---- ---- 183.60 +5.90 177.70 630 2155 ---- ---- ---- ---- 186.90 +5.90 181.00 2160 ---- ---- ---- ---- 190.20 +6.00 184.20 2165 ---- ---- ---- ---- 193.60 +6.10 187.50 2170 ---- ---- ---- ---- 197.00 +6.10 190.90 2175 ---- ---- ---- ---- 200.40 +6.20 194.20 2180 ---- ---- ---- ---- 203.80 +6.20 197.60 2185 ---- ---- ---- ---- 207.30 +6.30 201.00 2190 ---- ---- ---- ---- 210.80 +6.40 204.40 2195 ---- ---- ---- ---- 214.30 +6.40 207.90 2200 ---- ---- ---- ---- 217.80 +6.40 211.40 2205 ---- ---- ---- ---- 221.40 +6.50 214.90 2210 ---- ---- ---- ---- 225.00 +6.60 218.40 2215 ---- ---- ---- ---- 228.60 +6.60 222.00 2220 ---- ---- ---- ---- 232.20 +6.60 225.60 2225 ---- ---- ---- ---- 235.90 +6.70 229.20 2230 ---- ---- ---- ---- 239.60 +6.80 232.80 2235 ---- ---- ---- ---- 243.30 +6.80 236.50 2240 ---- ---- ---- ---- 247.00 +6.90 240.10 2245 ---- ---- ---- ---- 250.70 +6.90 243.80 2250 ---- ---- ---- ---- 254.50 +7.00 247.50 2255 ---- ---- ---- ---- 258.30 +7.00 251.30 2260 ---- ---- ---- ---- 262.10 +7.10 255.00 2265 ---- ---- ---- ---- 265.90 +7.10 258.80 2270 ---- ---- ---- ---- 269.70 +7.10 262.60 2275 ---- ---- ---- ---- 273.60 +7.20 266.40 2280 ---- ---- ---- ---- 277.50 +7.30 270.20 2285 ---- ---- ---- ---- 281.40 +7.30 274.10 2290 ---- ---- ---- ---- 285.30 +7.40 277.90 2295 ---- ---- ---- ---- 289.20 +7.40 281.80 2300 ---- ---- ---- ---- 293.10 +7.40 285.70 2305 ---- ---- ---- ---- 297.10 +7.40 289.70 2310 ---- ---- ---- ---- 301.10 +7.50 293.60 2315 ---- ---- ---- ---- 305.10 +7.60 297.50 2320 ---- ---- ---- ---- 309.10 +7.60 301.50 2325 ---- ---- ---- ---- 313.10 +7.60 305.50 2330 ---- ---- ---- ---- 317.20 +7.70 309.50 2335 ---- ---- ---- ---- 321.20 +7.70 313.50 2340 ---- ---- ---- ---- 325.30 +7.80 317.50 2345 ---- ---- ---- ---- 329.40 +7.80 321.60 2350 ---- ---- ---- ---- 333.50 +7.80 325.70 2355 ---- ---- ---- ---- 337.60 +7.90 329.70 2360 ---- ---- ---- ---- 341.70 +7.90 333.80 2365 ---- ---- ---- ---- 345.90 +8.00 337.90 2370 ---- ---- ---- ---- 350.00 +8.00 342.00 2375 ---- ---- ---- ---- 354.20 +8.00 346.20 2380 ---- ---- ---- ---- 358.40 +8.10 350.30 2385 ---- ---- ---- ---- 362.60 +8.10 354.50 2390 ---- ---- ---- ---- 366.80 +8.20 358.60 2395 ---- ---- ---- ---- 371.00 +8.20 362.80 2400 ---- ---- ---- ---- 375.20 +8.20 367.00 2410 ---- ---- ---- ---- 383.70 +8.20 375.50 2420 ---- ---- ---- ---- 392.30 +8.40 383.90 2425 ---- ---- ---- ---- 396.50 +8.30 388.20 2430 ---- ---- ---- ---- 400.80 +8.40 392.40 2440 ---- ---- ---- ---- 409.50 +8.50 401.00 2450 ---- ---- ---- ---- 418.20 +8.60 409.60 2460 ---- ---- ---- ---- 426.90 +8.60 418.30 2470 ---- ---- ---- ---- 435.60 +8.60 427.00 2475 ---- ---- ---- ---- 440.00 +8.70 431.30 2480 ---- ---- ---- ---- 444.40 +8.70 435.70 2490 ---- ---- ---- ---- 453.20 +8.70 444.50 2500 ---- ---- ---- ---- 462.10 +8.80 453.30 2525 ---- ---- ---- ---- 484.40 +9.00 475.40 2550 ---- ---- ---- ---- 506.90 +9.10 497.80 2575 ---- ---- ---- ---- 529.70 +9.30 520.40 2600 ---- ---- ---- ---- 552.60 +9.40 543.20 2625 ---- ---- ---- ---- 575.60 +9.50 566.10 2650 ---- ---- ---- ---- 598.90 +9.70 589.20 2675 ---- ---- ---- ---- 622.20 +9.70 612.50 2700 ---- ---- ---- ---- 645.70 +9.80 635.90 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .20 .00 .20 975 ---- ---- ---- ---- .30 +.10 .20 1000 ---- ---- ---- ---- .30 .00 .30 1025 ---- ---- ---- ---- .40 .00 .40 1050 ---- ---- ---- ---- .50 +.10 .40 1075 ---- ---- ---- ---- .60 +.10 .50 1100 ---- ---- ---- ---- .70 .00 .70 1125 ---- ---- ---- ---- .80 .00 .80 1130 ---- ---- ---- ---- .90 +.10 .80 1140 ---- ---- ---- ---- .90 .00 .90 1150 ---- ---- ---- ---- 1.00 +.10 .90 1160 ---- ---- ---- ---- 1.10 +.10 1.00 1170 ---- ---- ---- ---- 1.10 .00 1.10 1175 ---- ---- ---- ---- 1.20 +.10 1.10 1180 ---- ---- ---- ---- 1.20 .00 1.20 1190 ---- ---- ---- ---- 1.30 .00 1.30 1200 ---- ---- ---- ---- 1.40 +.10 1.30 1210 ---- ---- ---- ---- 1.50 +.10 1.40 1220 ---- ---- ---- ---- 1.60 +.10 1.50 1225 ---- ---- ---- ---- 1.70 +.10 1.60 1230 ---- ---- ---- ---- 1.70 +.10 1.60 1235 ---- ---- ---- ---- 1.80 +.10 1.70 1240 ---- ---- ---- ---- 1.90 +.10 1.80 1245 ---- ---- ---- ---- 1.90 +.10 1.80 1250 ---- ---- ---- ---- 2.00 +.10 1.90 70 1255 ---- ---- ---- ---- 2.10 +.20 1.90 1260 ---- ---- ---- ---- 2.10 +.10 2.00 1265 ---- ---- ---- ---- 2.20 +.10 2.10 1270 ---- ---- ---- ---- 2.30 +.20 2.10 1275 ---- ---- ---- ---- 2.30 +.10 2.20 1280 ---- ---- ---- ---- 2.40 +.10 2.30 1285 ---- ---- ---- ---- 2.50 +.10 2.40 1290 ---- ---- ---- ---- 2.60 +.20 2.40 1295 ---- ---- ---- ---- 2.70 +.20 2.50 1300 ---- ---- ---- ---- 2.80 +.20 2.60 1305 ---- ---- ---- ---- 2.80 +.10 2.70 1310 ---- ---- ---- ---- 2.90 +.10 2.80 1315 ---- ---- ---- ---- 3.00 +.10 2.90 1320 ---- ---- ---- ---- 3.10 +.10 3.00 1325 ---- ---- ---- ---- 3.20 +.20 3.00 1330 ---- ---- ---- ---- 3.30 +.20 3.10 1335 ---- ---- ---- ---- 3.40 +.20 3.20 1340 ---- ---- ---- ---- 3.50 +.20 3.30 1345 ---- ---- ---- ---- 3.60 +.20 3.40 1350 ---- ---- ---- ---- 3.80 +.20 3.60 1355 ---- ---- ---- ---- 3.90 +.20 3.70 1360 ---- ---- ---- ---- 4.00 +.20 3.80 1365 ---- ---- ---- ---- 4.10 +.20 3.90 1370 ---- ---- ---- ---- 4.20 +.20 4.00 1375 ---- ---- ---- ---- 4.40 +.30 4.10 1380 ---- ---- ---- ---- 4.50 +.20 4.30 1385 ---- ---- ---- ---- 4.60 +.20 4.40 1390 ---- ---- ---- ---- 4.80 +.30 4.50 1395 ---- ---- ---- ---- 4.90 +.30 4.60 1400 ---- ---- ---- ---- 5.10 +.30 4.80 1405 ---- ---- ---- ---- 5.20 +.30 4.90 1410 ---- ---- ---- ---- 5.40 +.30 5.10 1415 ---- ---- ---- ---- 5.50 +.30 5.20 1420 ---- ---- ---- ---- 5.70 +.30 5.40 1425 ---- ---- ---- ---- 5.80 +.30 5.50 1430 ---- ---- ---- ---- 6.00 +.30 5.70 1435 ---- ---- ---- ---- 6.20 +.30 5.90 1440 ---- ---- ---- ---- 6.40 +.40 6.00 1445 ---- ---- ---- ---- 6.50 +.30 6.20 1450 ---- ---- ---- ---- 6.70 +.30 6.40 1455 ---- ---- ---- ---- 6.90 +.30 6.60 1460 ---- ---- ---- ---- 7.10 +.40 6.70 1465 ---- ---- ---- ---- 7.30 +.40 6.90 1470 ---- ---- ---- ---- 7.50 +.40 7.10 1475 ---- ---- ---- ---- 7.70 +.40 7.30 1480 ---- ---- ---- ---- 7.90 +.40 7.50 1485 ---- ---- ---- ---- 8.20 +.50 7.70 1490 ---- ---- ---- ---- 8.40 +.40 8.00 1495 ---- ---- ---- ---- 8.60 +.40 8.20 1500 ---- ---- ---- ---- 8.90 +.50 8.40 1505 ---- ---- ---- ---- 9.10 +.50 8.60 1510 ---- ---- ---- ---- 9.40 +.50 8.90 1515 ---- ---- ---- ---- 9.60 +.50 9.10 1520 ---- ---- ---- ---- 9.90 +.50 9.40 1525 ---- ---- ---- ---- 10.10 +.50 9.60 1530 ---- ---- ---- ---- 10.40 +.50 9.90 1535 ---- ---- ---- ---- 10.70 +.60 10.10 1540 ---- ---- ---- ---- 11.00 +.60 10.40 1545 ---- ---- ---- ---- 11.30 +.60 10.70 1550 ---- ---- ---- ---- 11.60 +.60 11.00 1555 ---- ---- ---- ---- 11.90 +.70 11.20 1560 ---- ---- ---- ---- 12.20 +.70 11.50 1565 ---- ---- ---- ---- 12.50 +.70 11.80 1570 ---- ---- ---- ---- 12.80 +.60 12.20 1575 ---- ---- ---- ---- 13.20 +.70 12.50 1580 ---- ---- ---- ---- 13.50 +.70 12.80 1585 ---- ---- ---- ---- 13.90 +.80 13.10 1590 ---- ---- ---- ---- 14.20 +.70 13.50 1595 ---- ---- ---- ---- 14.60 +.80 13.80 1600 ---- ---- ---- ---- 14.90 +.70 14.20 1605 ---- ---- ---- ---- 15.30 +.80 14.50 1610 ---- ---- ---- ---- 15.70 +.80 14.90 1615 ---- ---- ---- ---- 16.10 +.80 15.30 1620 ---- ---- ---- ---- 16.50 +.80 15.70 1625 ---- ---- ---- ---- 16.90 +.80 16.10 1630 ---- ---- ---- ---- 17.40 +.90 16.50 1635 ---- ---- ---- ---- 17.80 +.90 16.90 1640 ---- ---- ---- ---- 18.20 +.90 17.30 1645 ---- ---- ---- ---- 18.70 +1.00 17.70 1650 ---- ---- ---- ---- 19.20 +1.00 18.20 1655 ---- ---- ---- ---- 19.60 +1.00 18.60 1660 ---- ---- ---- ---- 20.10 +1.00 19.10 1665 ---- ---- ---- ---- 20.60 +1.00 19.60 1670 ---- ---- ---- ---- 21.10 +1.00 20.10 1675 ---- ---- ---- ---- 21.70 +1.10 20.60 1680 ---- ---- ---- ---- 22.20 +1.10 21.10 1685 ---- ---- ---- ---- 22.80 +1.20 21.60 1690 ---- ---- ---- ---- 23.30 +1.20 22.10 1695 ---- ---- ---- ---- 23.90 +1.20 22.70 1700 ---- ---- ---- ---- 24.50 +1.30 23.20 100 1705 ---- ---- ---- ---- 25.10 +1.30 23.80 1710 ---- ---- ---- ---- 25.70 +1.30 24.40 1715 ---- ---- ---- ---- 26.30 +1.30 25.00 1720 ---- ---- ---- ---- 27.00 +1.40 25.60 1725 ---- ---- ---- ---- 27.60 +1.40 26.20 1730 ---- ---- ---- ---- 28.30 +1.40 26.90 1735 ---- ---- ---- ---- 29.00 +1.50 27.50 1740 ---- ---- ---- ---- 29.70 +1.50 28.20 1745 ---- ---- ---- ---- 30.40 +1.50 28.90 1750 ---- ---- ---- ---- 31.20 +1.60 29.60 1755 ---- ---- ---- ---- 32.00 +1.60 30.40 1760 ---- ---- ---- ---- 32.70 +1.60 31.10 1765 ---- ---- ---- ---- 33.60 +1.70 31.90 1770 ---- ---- ---- ---- 34.40 +1.70 32.70 1775 ---- ---- ---- ---- 35.30 +1.80 33.50 1780 ---- ---- ---- ---- 36.10 +1.70 34.40 1785 ---- ---- ---- ---- 37.00 +1.80 35.20 1790 ---- ---- ---- ---- 38.00 +1.90 36.10 1795 ---- ---- ---- ---- 38.90 +1.90 37.00 1800 ---- ---- ---- ---- 39.90 +1.90 38.00 750 1805 ---- ---- ---- ---- 40.90 +2.00 38.90 1810 ---- ---- ---- ---- 41.90 +2.00 39.90 1815 ---- ---- ---- ---- 43.00 +2.10 40.90 1820 ---- ---- ---- ---- 44.10 +2.10 42.00 1825 ---- ---- ---- ---- 45.20 +2.10 43.10 150 1830 ---- ---- ---- ---- 46.40 +2.20 44.20 1835 ---- ---- ---- ---- 47.50 +2.20 45.30 1840 ---- ---- ---- ---- 48.70 +2.30 46.40 1845 ---- ---- ---- ---- 50.00 +2.40 47.60 1850 ---- ---- ---- ---- 51.20 +2.40 48.80 1855 ---- ---- ---- ---- 52.50 +2.40 50.10 1860 ---- ---- ---- ---- 53.80 +2.50 51.30 1865 ---- ---- ---- ---- 55.20 +2.60 52.60 1870 ---- ---- ---- ---- 56.50 +2.50 54.00 1875 ---- ---- ---- ---- 57.90 +2.60 55.30 1880 ---- ---- ---- ---- 59.40 +2.70 56.70 1885 ---- ---- ---- ---- 60.80 +2.70 58.10 1890 ---- ---- ---- ---- 62.30 +2.80 59.50 1895 ---- ---- ---- ---- 63.80 +2.80 61.00 1900 ---- ---- ---- ---- 65.40 +2.90 62.50 1905 ---- ---- ---- ---- 66.90 +2.90 64.00 1910 ---- ---- ---- ---- 68.60 +3.00 65.60 1915 ---- ---- ---- ---- 70.20 +3.10 67.10 1920 ---- ---- ---- ---- 71.90 +3.20 68.70 1925 ---- ---- ---- ---- 73.60 +3.20 70.40 1930 ---- ---- ---- ---- 75.30 +3.20 72.10 1935 ---- ---- ---- ---- 77.10 +3.30 73.80 1940 ---- ---- ---- ---- 78.90 +3.40 75.50 1945 ---- ---- ---- ---- 80.70 +3.40 77.30 1950 ---- ---- ---- ---- 82.60 +3.50 79.10 1955 ---- ---- ---- ---- 84.50 +3.50 81.00 1960 ---- ---- ---- ---- 86.40 +3.50 82.90 1965 ---- ---- ---- ---- 88.40 +3.60 84.80 1970 ---- ---- ---- ---- 90.50 +3.70 86.80 1975 ---- ---- ---- ---- 92.50 +3.70 88.80 1980 ---- ---- ---- ---- 94.60 +3.80 90.80 1985 ---- ---- ---- ---- 96.80 +3.90 92.90 1990 ---- ---- ---- ---- 99.00 +4.00 95.00 1995 ---- ---- ---- ---- 101.20 +4.00 97.20 2000 ---- ---- ---- ---- 103.40 +4.00 99.40 2005 ---- ---- ---- ---- 105.70 +4.10 101.60 2010 ---- ---- ---- ---- 108.10 +4.20 103.90 2015 ---- ---- ---- ---- 110.40 +4.20 106.20 2020 ---- ---- ---- ---- 112.80 +4.30 108.50 2025 ---- ---- ---- ---- 115.20 +4.30 110.90 2030 ---- ---- ---- ---- 117.70 +4.40 113.30 2035 ---- ---- ---- ---- 120.20 +4.50 115.70 2040 ---- ---- ---- ---- 122.70 +4.50 118.20 2045 ---- ---- ---- ---- 125.30 +4.60 120.70 2050 ---- ---- ---- ---- 127.90 +4.60 123.30 2055 ---- ---- ---- ---- 130.60 +4.80 125.80 2060 ---- ---- ---- ---- 133.20 +4.80 128.40 2065 ---- ---- ---- ---- 135.90 +4.80 131.10 2070 ---- ---- ---- ---- 138.70 +4.90 133.80 2075 ---- ---- ---- ---- 141.50 +5.00 136.50 2080 ---- ---- ---- ---- 144.30 +5.10 139.20 2085 ---- ---- ---- ---- 147.10 +5.10 142.00 2090 ---- ---- ---- ---- 150.00 +5.20 144.80 2095 ---- ---- ---- ---- 152.90 +5.20 147.70 2100 ---- ---- ---- ---- 155.90 +5.30 150.60 2105 ---- ---- ---- ---- 158.80 +5.30 153.50 2110 ---- ---- ---- ---- 161.90 +5.40 156.50 2115 ---- ---- ---- ---- 164.90 +5.40 159.50 2120 ---- ---- ---- ---- 168.00 +5.50 162.50 2125 ---- ---- ---- ---- 171.10 +5.60 165.50 2130 ---- ---- ---- ---- 174.20 +5.60 168.60 2135 ---- ---- ---- ---- 177.40 +5.70 171.70 2140 ---- ---- ---- ---- 180.60 +5.70 174.90 2145 ---- ---- ---- ---- 183.90 +5.80 178.10 2150 ---- ---- ---- ---- 187.10 +5.80 181.30 600 2155 ---- ---- ---- ---- 190.40 +5.90 184.50 2160 ---- ---- ---- ---- 193.70 +5.90 187.80 2165 ---- ---- ---- ---- 197.10 +6.00 191.10 2170 ---- ---- ---- ---- 200.50 +6.10 194.40 2175 ---- ---- ---- ---- 203.90 +6.10 197.80 2180 ---- ---- ---- ---- 207.30 +6.20 201.10 2185 ---- ---- ---- ---- 210.80 +6.30 204.50 2190 ---- ---- ---- ---- 214.20 +6.20 208.00 2195 ---- ---- ---- ---- 217.80 +6.40 211.40 2200 ---- ---- ---- ---- 221.30 +6.40 214.90 2205 ---- ---- ---- ---- 224.80 +6.40 218.40 2210 ---- ---- ---- ---- 228.40 +6.50 221.90 2215 ---- ---- ---- ---- 232.00 +6.50 225.50 2220 ---- ---- ---- ---- 235.60 +6.60 229.00 2225 ---- ---- ---- ---- 239.30 +6.70 232.60 2230 ---- ---- ---- ---- 242.90 +6.60 236.30 2235 ---- ---- ---- ---- 246.60 +6.70 239.90 2240 ---- ---- ---- ---- 250.30 +6.70 243.60 2245 ---- ---- ---- ---- 254.10 +6.90 247.20 2250 ---- ---- ---- ---- 257.80 +6.90 250.90 2255 ---- ---- ---- ---- 261.60 +6.90 254.70 2260 ---- ---- ---- ---- 265.40 +7.00 258.40 2265 ---- ---- ---- ---- 269.20 +7.00 262.20 2270 ---- ---- ---- ---- 273.00 +7.10 265.90 2275 ---- ---- ---- ---- 276.80 +7.10 269.70 2280 ---- ---- ---- ---- 280.70 +7.10 273.60 2285 ---- ---- ---- ---- 284.60 +7.20 277.40 2290 ---- ---- ---- ---- 288.50 +7.30 281.20 2295 ---- ---- ---- ---- 292.40 +7.30 285.10 2300 ---- ---- ---- ---- 296.30 +7.30 289.00 2305 ---- ---- ---- ---- 300.30 +7.40 292.90 2310 ---- ---- ---- ---- 304.20 +7.40 296.80 2315 ---- ---- ---- ---- 308.20 +7.40 300.80 2320 ---- ---- ---- ---- 312.20 +7.50 304.70 2325 ---- ---- ---- ---- 316.20 +7.50 308.70 2330 ---- ---- ---- ---- 320.30 +7.60 312.70 2335 ---- ---- ---- ---- 324.30 +7.60 316.70 2340 ---- ---- ---- ---- 328.40 +7.70 320.70 2345 ---- ---- ---- ---- 332.40 +7.70 324.70 2350 ---- ---- ---- ---- 336.50 +7.70 328.80 2355 ---- ---- ---- ---- 340.60 +7.70 332.90 2360 ---- ---- ---- ---- 344.70 +7.80 336.90 2365 ---- ---- ---- ---- 348.90 +7.90 341.00 2370 ---- ---- ---- ---- 353.00 +7.90 345.10 2375 ---- ---- ---- ---- 357.10 +7.90 349.20 2380 ---- ---- ---- ---- 361.30 +7.90 353.40 2385 ---- ---- ---- ---- 365.50 +8.00 357.50 2390 ---- ---- ---- ---- 369.70 +8.10 361.60 2395 ---- ---- ---- ---- 373.90 +8.10 365.80 2400 ---- ---- ---- ---- 378.10 +8.10 370.00 2410 ---- ---- ---- ---- 386.50 +8.10 378.40 2420 ---- ---- ---- ---- 395.00 +8.20 386.80 2425 ---- ---- ---- ---- 399.30 +8.30 391.00 2430 ---- ---- ---- ---- 403.50 +8.30 395.20 2440 ---- ---- ---- ---- 412.10 +8.40 403.70 2450 ---- ---- ---- ---- 420.70 +8.40 412.30 2460 ---- ---- ---- ---- 429.40 +8.50 420.90 2470 ---- ---- ---- ---- 438.00 +8.50 429.50 2475 ---- ---- ---- ---- 442.40 +8.60 433.80 2480 ---- ---- ---- ---- 446.80 +8.70 438.10 2490 ---- ---- ---- ---- 455.50 +8.70 446.80 2500 ---- ---- ---- ---- 464.30 +8.70 455.60 2525 ---- ---- ---- ---- 486.40 +8.80 477.60 2550 ---- ---- ---- ---- 508.80 +9.10 499.70 2575 ---- ---- ---- ---- 531.30 +9.20 522.10 2600 ---- ---- ---- ---- 554.00 +9.30 544.70 2625 ---- ---- ---- ---- 576.90 +9.50 567.40 2650 ---- ---- ---- ---- 599.90 +9.60 590.30 2675 ---- ---- ---- ---- 623.10 +9.70 613.40 2700 ---- ---- ---- ---- 646.40 +9.80 636.60 3000 ---- ---- ---- ---- 936.00 +11.00 925.00 3450 ---- ---- ---- ---- 1385.60 +11.30 1374.30 3475 ---- ---- ---- ---- 1410.60 +11.30 1399.30 3500 ---- ---- ---- ---- 1435.60 +11.30 1424.30 4000 ---- ---- ---- ---- 1935.60 +11.30 1924.30 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 11.60 +.60 11.00 1625 ---- ---- ---- ---- 13.80 +.70 13.10 1650 ---- ---- ---- ---- 16.40 +.90 15.50 1675 ---- ---- ---- ---- 19.30 +1.00 18.30 1700 ---- ---- ---- ---- 22.60 +1.20 21.40 1725 ---- ---- ---- ---- 26.20 +1.30 24.90 1750 ---- ---- ---- ---- 30.40 +1.50 28.90 1775 ---- ---- ---- ---- 35.00 +1.70 33.30 1780 ---- ---- ---- ---- 36.00 +1.80 34.20 1790 ---- ---- ---- ---- 38.00 +1.80 36.20 1800 ---- ---- ---- ---- 40.10 +1.90 38.20 1810 ---- ---- ---- ---- 42.20 +1.90 40.30 1820 ---- ---- ---- ---- 44.50 +2.00 42.50 1825 ---- ---- ---- ---- 45.70 +2.10 43.60 1830 ---- ---- ---- ---- 46.90 +2.20 44.70 1840 ---- ---- ---- ---- 49.30 +2.20 47.10 1850 ---- ---- ---- ---- 51.80 +2.30 49.50 1860 ---- ---- ---- ---- 54.50 +2.40 52.10 1870 ---- ---- ---- ---- 57.20 +2.50 54.70 1875 ---- ---- ---- ---- 58.60 +2.60 56.00 1880 ---- ---- ---- ---- 60.00 +2.60 57.40 1885 ---- ---- ---- ---- 61.40 +2.60 58.80 1890 ---- ---- ---- ---- 62.90 +2.70 60.20 1895 ---- ---- ---- ---- 64.40 +2.80 61.60 1900 ---- ---- ---- ---- 65.90 +2.80 63.10 1905 ---- ---- ---- ---- 67.40 +2.80 64.60 1910 ---- ---- ---- ---- 69.00 +2.90 66.10 1915 ---- ---- ---- ---- 70.60 +3.00 67.60 1920 ---- ---- ---- ---- 72.20 +3.00 69.20 1925 ---- ---- ---- ---- 73.80 +3.00 70.80 1930 ---- ---- ---- ---- 75.50 +3.10 72.40 1935 ---- ---- ---- ---- 77.20 +3.20 74.00 1940 ---- ---- ---- ---- 78.90 +3.20 75.70 1945 ---- ---- ---- ---- 80.60 +3.20 77.40 1950 ---- ---- ---- ---- 82.40 +3.30 79.10 1955 ---- ---- ---- ---- 84.20 +3.40 80.80 1960 ---- ---- ---- ---- 86.10 +3.50 82.60 1965 ---- ---- ---- ---- 87.90 +3.40 84.50 1970 ---- ---- ---- ---- 89.90 +3.60 86.30 1975 ---- ---- ---- ---- 91.80 +3.60 88.20 1980 ---- ---- ---- ---- 93.80 +3.60 90.20 1985 ---- ---- ---- ---- 95.80 +3.70 92.10 1990 ---- ---- ---- ---- 97.90 +3.70 94.20 1995 ---- ---- ---- ---- 100.00 +3.80 96.20 2000 ---- ---- ---- ---- 102.20 +3.90 98.30 2005 ---- ---- ---- ---- 104.40 +4.00 100.40 2010 ---- ---- ---- ---- 106.60 +4.00 102.60 2015 ---- ---- ---- ---- 108.90 +4.10 104.80 2020 ---- ---- ---- ---- 111.10 +4.10 107.00 2025 ---- ---- ---- ---- 113.50 +4.20 109.30 2030 ---- ---- ---- ---- 115.80 +4.20 111.60 2035 ---- ---- ---- ---- 118.20 +4.20 114.00 2040 ---- ---- ---- ---- 120.70 +4.40 116.30 2045 ---- ---- ---- ---- 123.10 +4.40 118.70 2050 ---- ---- ---- ---- 125.60 +4.40 121.20 2055 ---- ---- ---- ---- 128.10 +4.50 123.60 2060 ---- ---- ---- ---- 130.70 +4.60 126.10 2065 ---- ---- ---- ---- 133.30 +4.60 128.70 2070 ---- ---- ---- ---- 135.90 +4.70 131.20 2075 ---- ---- ---- ---- 138.60 +4.80 133.80 2080 ---- ---- ---- ---- 141.30 +4.80 136.50 2085 ---- ---- ---- ---- 144.00 +4.80 139.20 2090 ---- ---- ---- ---- 146.80 +4.90 141.90 2095 ---- ---- ---- ---- 149.60 +5.00 144.60 2100 ---- ---- ---- ---- 152.40 +5.00 147.40 2105 ---- ---- ---- ---- 155.30 +5.10 150.20 2110 ---- ---- ---- ---- 158.10 +5.10 153.00 2115 ---- ---- ---- ---- 161.10 +5.20 155.90 2120 ---- ---- ---- ---- 164.00 +5.20 158.80 2125 ---- ---- ---- ---- 167.00 +5.30 161.70 2130 ---- ---- ---- ---- 170.10 +5.40 164.70 2135 ---- ---- ---- ---- 173.10 +5.40 167.70 2140 ---- ---- ---- ---- 176.20 +5.50 170.70 2145 ---- ---- ---- ---- 179.30 +5.50 173.80 2150 ---- ---- ---- ---- 182.50 +5.60 176.90 2155 ---- ---- ---- ---- 185.70 +5.70 180.00 2160 ---- ---- ---- ---- 188.90 +5.70 183.20 2165 ---- ---- ---- ---- 192.10 +5.70 186.40 2170 ---- ---- ---- ---- 195.40 +5.80 189.60 2175 ---- ---- ---- ---- 198.70 +5.90 192.80 2180 ---- ---- ---- ---- 202.00 +5.90 196.10 2185 ---- ---- ---- ---- 205.30 +5.90 199.40 2190 ---- ---- ---- ---- 208.70 +6.00 202.70 2195 ---- ---- ---- ---- 212.10 +6.00 206.10 2200 ---- ---- ---- ---- 215.50 +6.10 209.40 2205 ---- ---- ---- ---- 219.00 +6.20 212.80 2210 ---- ---- ---- ---- 222.50 +6.20 216.30 2215 ---- ---- ---- ---- 226.00 +6.30 219.70 2220 ---- ---- ---- ---- 229.50 +6.30 223.20 2225 ---- ---- ---- ---- 233.00 +6.30 226.70 2230 ---- ---- ---- ---- 236.60 +6.40 230.20 2235 ---- ---- ---- ---- 240.20 +6.40 233.80 2240 ---- ---- ---- ---- 243.80 +6.50 237.30 2245 ---- ---- ---- ---- 247.50 +6.60 240.90 2250 ---- ---- ---- ---- 251.10 +6.60 244.50 2255 ---- ---- ---- ---- 254.80 +6.70 248.10 2260 ---- ---- ---- ---- 258.50 +6.70 251.80 2265 ---- ---- ---- ---- 262.20 +6.70 255.50 2270 ---- ---- ---- ---- 265.90 +6.70 259.20 2275 ---- ---- ---- ---- 269.70 +6.80 262.90 2280 ---- ---- ---- ---- 273.50 +6.90 266.60 2285 ---- ---- ---- ---- 277.20 +6.90 270.30 2290 ---- ---- ---- ---- 281.10 +7.00 274.10 2295 ---- ---- ---- ---- 284.90 +7.00 277.90 2300 ---- ---- ---- ---- 288.70 +7.00 281.70 2305 ---- ---- ---- ---- 292.60 +7.10 285.50 2310 ---- ---- ---- ---- 296.50 +7.10 289.40 2315 ---- ---- ---- ---- 300.40 +7.20 293.20 2320 ---- ---- ---- ---- 304.30 +7.20 297.10 2325 ---- ---- ---- ---- 308.20 +7.20 301.00 2330 ---- ---- ---- ---- 312.10 +7.20 304.90 2335 ---- ---- ---- ---- 316.10 +7.30 308.80 2340 ---- ---- ---- ---- 320.10 +7.40 312.70 2345 ---- ---- ---- ---- 324.10 +7.40 316.70 2350 ---- ---- ---- ---- 328.10 +7.50 320.60 2355 ---- ---- ---- ---- 332.10 +7.50 324.60 2360 ---- ---- ---- ---- 336.10 +7.50 328.60 2365 ---- ---- ---- ---- 340.20 +7.60 332.60 2370 ---- ---- ---- ---- 344.20 +7.60 336.60 2375 ---- ---- ---- ---- 348.30 +7.60 340.70 2380 ---- ---- ---- ---- 352.40 +7.70 344.70 2385 ---- ---- ---- ---- 356.50 +7.70 348.80 2390 ---- ---- ---- ---- 360.60 +7.70 352.90 2395 ---- ---- ---- ---- 364.70 +7.70 357.00 2400 ---- ---- ---- ---- 368.90 +7.80 361.10 2405 ---- ---- ---- ---- 373.00 +7.80 365.20 2410 ---- ---- ---- ---- 377.20 +7.90 369.30 2420 ---- ---- ---- ---- 385.50 +7.90 377.60 2425 ---- ---- ---- ---- 389.70 +7.90 381.80 2430 ---- ---- ---- ---- 393.90 +8.00 385.90 2440 ---- ---- ---- ---- 402.40 +8.10 394.30 2450 ---- ---- ---- ---- 410.90 +8.20 402.70 2460 ---- ---- ---- ---- 419.40 +8.20 411.20 2470 ---- ---- ---- ---- 428.00 +8.30 419.70 2475 ---- ---- ---- ---- 432.30 +8.30 424.00 2480 ---- ---- ---- ---- 436.60 +8.30 428.30 2490 ---- ---- ---- ---- 445.30 +8.40 436.90 2500 ---- ---- ---- ---- 453.90 +8.40 445.50 2510 ---- ---- ---- ---- 462.70 +8.50 454.20 2525 ---- ---- ---- ---- 475.80 +8.60 467.20 2550 ---- ---- ---- ---- 497.90 +8.70 489.20 2575 ---- ---- ---- ---- 520.20 +8.80 511.40 2600 ---- ---- ---- ---- 542.70 +9.00 533.70 2625 ---- ---- ---- ---- 565.40 +9.10 556.30 2650 ---- ---- ---- ---- 588.20 +9.20 579.00 2675 ---- ---- ---- ---- 611.20 +9.30 601.90 2700 ---- ---- ---- ---- 634.40 +9.50 624.90 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 13.10 +.70 12.40 1625 ---- ---- ---- ---- 15.40 +.80 14.60 1650 ---- ---- ---- ---- 18.20 +1.00 17.20 1675 ---- ---- ---- ---- 21.20 +1.00 20.20 1700 ---- ---- ---- ---- 24.70 +1.20 23.50 1725 ---- ---- ---- ---- 28.60 +1.40 27.20 1750 ---- ---- ---- ---- 32.90 +1.60 31.30 1775 ---- ---- ---- ---- 37.60 +1.70 35.90 1780 ---- ---- ---- ---- 38.70 +1.80 36.90 1790 ---- ---- ---- ---- 40.70 +1.80 38.90 1800 ---- ---- ---- ---- 42.90 +1.90 41.00 1810 ---- ---- ---- ---- 45.20 +2.10 43.10 1820 ---- ---- ---- ---- 47.50 +2.10 45.40 1825 ---- ---- ---- ---- 48.70 +2.10 46.60 1830 ---- ---- ---- ---- 49.90 +2.20 47.70 1840 ---- ---- ---- ---- 52.40 +2.30 50.10 1850 ---- ---- ---- ---- 55.00 +2.40 52.60 1860 ---- ---- ---- ---- 57.70 +2.50 55.20 1870 ---- ---- ---- ---- 60.40 +2.50 57.90 1880 ---- ---- ---- ---- 63.30 +2.60 60.70 1885 ---- ---- ---- ---- 64.80 +2.70 62.10 1890 ---- ---- ---- ---- 66.30 +2.80 63.50 1895 ---- ---- ---- ---- 67.80 +2.80 65.00 1900 ---- ---- ---- ---- 69.30 +2.80 66.50 1905 ---- ---- ---- ---- 70.90 +2.90 68.00 1910 ---- ---- ---- ---- 72.40 +2.90 69.50 1915 ---- ---- ---- ---- 74.10 +3.00 71.10 1920 ---- ---- ---- ---- 75.70 +3.00 72.70 1925 ---- ---- ---- ---- 77.30 +3.00 74.30 1930 ---- ---- ---- ---- 79.00 +3.10 75.90 1935 ---- ---- ---- ---- 80.70 +3.10 77.60 1940 ---- ---- ---- ---- 82.50 +3.30 79.20 1945 ---- ---- ---- ---- 84.20 +3.20 81.00 1950 ---- ---- ---- ---- 86.00 +3.30 82.70 1955 ---- ---- ---- ---- 87.90 +3.40 84.50 1960 ---- ---- ---- ---- 89.70 +3.40 86.30 1965 ---- ---- ---- ---- 91.60 +3.50 88.10 1970 ---- ---- ---- ---- 93.60 +3.60 90.00 1975 ---- ---- ---- ---- 95.50 +3.60 91.90 1980 ---- ---- ---- ---- 97.60 +3.70 93.90 1985 ---- ---- ---- ---- 99.60 +3.70 95.90 1990 ---- ---- ---- ---- 101.70 +3.80 97.90 1995 ---- ---- ---- ---- 103.80 +3.80 100.00 2000 ---- ---- ---- ---- 106.00 +3.90 102.10 2005 ---- ---- ---- ---- 108.20 +3.90 104.30 2010 ---- ---- ---- ---- 110.40 +4.00 106.40 2015 ---- ---- ---- ---- 112.70 +4.10 108.60 2020 ---- ---- ---- ---- 115.00 +4.10 110.90 2025 ---- ---- ---- ---- 117.30 +4.10 113.20 2030 ---- ---- ---- ---- 119.70 +4.20 115.50 2035 ---- ---- ---- ---- 122.10 +4.30 117.80 2040 ---- ---- ---- ---- 124.60 +4.40 120.20 2045 ---- ---- ---- ---- 127.00 +4.40 122.60 2050 ---- ---- ---- ---- 129.50 +4.40 125.10 2055 ---- ---- ---- ---- 132.10 +4.50 127.60 2060 ---- ---- ---- ---- 134.60 +4.50 130.10 2065 ---- ---- ---- ---- 137.20 +4.60 132.60 2070 ---- ---- ---- ---- 139.90 +4.70 135.20 2075 ---- ---- ---- ---- 142.50 +4.70 137.80 2080 ---- ---- ---- ---- 145.20 +4.70 140.50 2085 ---- ---- ---- ---- 148.00 +4.90 143.10 2090 ---- ---- ---- ---- 150.70 +4.90 145.80 2095 ---- ---- ---- ---- 153.50 +4.90 148.60 2100 ---- ---- ---- ---- 156.40 +5.00 151.40 2105 ---- ---- ---- ---- 159.20 +5.00 154.20 2110 ---- ---- ---- ---- 162.10 +5.10 157.00 2115 ---- ---- ---- ---- 165.10 +5.20 159.90 2120 ---- ---- ---- ---- 168.00 +5.20 162.80 2125 ---- ---- ---- ---- 171.00 +5.30 165.70 2130 ---- ---- ---- ---- 174.00 +5.30 168.70 2135 ---- ---- ---- ---- 177.10 +5.40 171.70 2140 ---- ---- ---- ---- 180.20 +5.40 174.80 2145 ---- ---- ---- ---- 183.30 +5.50 177.80 2150 ---- ---- ---- ---- 186.50 +5.60 180.90 2155 ---- ---- ---- ---- 189.60 +5.60 184.00 2160 ---- ---- ---- ---- 192.80 +5.60 187.20 2165 ---- ---- ---- ---- 196.10 +5.70 190.40 2170 ---- ---- ---- ---- 199.30 +5.70 193.60 2175 ---- ---- ---- ---- 202.60 +5.80 196.80 2180 ---- ---- ---- ---- 206.00 +5.90 200.10 2185 ---- ---- ---- ---- 209.30 +5.90 203.40 2190 ---- ---- ---- ---- 212.70 +6.00 206.70 2195 ---- ---- ---- ---- 216.10 +6.00 210.10 2200 ---- ---- ---- ---- 219.50 +6.10 213.40 2205 ---- ---- ---- ---- 222.90 +6.10 216.80 2210 ---- ---- ---- ---- 226.40 +6.10 220.30 2215 ---- ---- ---- ---- 229.90 +6.20 223.70 2220 ---- ---- ---- ---- 233.40 +6.20 227.20 2225 ---- ---- ---- ---- 237.00 +6.30 230.70 2230 ---- ---- ---- ---- 240.50 +6.30 234.20 2235 ---- ---- ---- ---- 244.10 +6.40 237.70 2240 ---- ---- ---- ---- 247.70 +6.40 241.30 2245 ---- ---- ---- ---- 251.30 +6.50 244.80 2250 ---- ---- ---- ---- 255.00 +6.60 248.40 2255 ---- ---- ---- ---- 258.60 +6.50 252.10 2260 ---- ---- ---- ---- 262.30 +6.60 255.70 2265 ---- ---- ---- ---- 266.00 +6.60 259.40 2270 ---- ---- ---- ---- 269.70 +6.70 263.00 2275 ---- ---- ---- ---- 273.50 +6.80 266.70 2280 ---- ---- ---- ---- 277.20 +6.70 270.50 2285 ---- ---- ---- ---- 281.00 +6.80 274.20 2290 ---- ---- ---- ---- 284.80 +6.80 278.00 2295 ---- ---- ---- ---- 288.60 +6.90 281.70 2300 ---- ---- ---- ---- 292.50 +7.00 285.50 2305 ---- ---- ---- ---- 296.30 +7.00 289.30 2310 ---- ---- ---- ---- 300.20 +7.00 293.20 2315 ---- ---- ---- ---- 304.10 +7.10 297.00 2320 ---- ---- ---- ---- 308.00 +7.10 300.90 2325 ---- ---- ---- ---- 311.90 +7.20 304.70 2330 ---- ---- ---- ---- 315.80 +7.20 308.60 2335 ---- ---- ---- ---- 319.70 +7.20 312.50 2340 ---- ---- ---- ---- 323.70 +7.30 316.40 2345 ---- ---- ---- ---- 327.70 +7.30 320.40 2350 ---- ---- ---- ---- 331.70 +7.40 324.30 2360 ---- ---- ---- ---- 339.70 +7.40 332.30 2370 ---- ---- ---- ---- 347.80 +7.50 340.30 2380 ---- ---- ---- ---- 355.90 +7.60 348.30 2390 ---- ---- ---- ---- 364.10 +7.70 356.40 2400 ---- ---- ---- ---- 372.30 +7.70 364.60 2410 ---- ---- ---- ---- 380.60 +7.80 372.80 2420 ---- ---- ---- ---- 388.90 +7.80 381.10 2425 ---- ---- ---- ---- 393.10 +7.90 385.20 2430 ---- ---- ---- ---- 397.30 +7.90 389.40 2440 ---- ---- ---- ---- 405.70 +8.00 397.70 2450 ---- ---- ---- ---- 414.10 +8.00 406.10 2475 ---- ---- ---- ---- 435.50 +8.20 427.30 2500 ---- ---- ---- ---- 457.00 +8.30 448.70 2525 ---- ---- ---- ---- 478.80 +8.50 470.30 2550 ---- ---- ---- ---- 500.80 +8.60 492.20 2575 ---- ---- ---- ---- 523.00 +8.70 514.30 2600 ---- ---- ---- ---- 545.40 +8.90 536.50 2625 ---- ---- ---- ---- 568.00 +9.00 559.00 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 13.20 +.70 12.50 1625 ---- ---- ---- ---- 15.50 +.80 14.70 1650 ---- ---- ---- ---- 18.20 +.90 17.30 1675 ---- ---- ---- ---- 21.20 +1.10 20.10 1700 ---- ---- ---- ---- 24.50 +1.10 23.40 1725 ---- ---- ---- ---- 28.30 +1.30 27.00 1750 ---- ---- ---- ---- 32.50 +1.50 31.00 1775 ---- ---- ---- ---- 37.10 +1.70 35.40 1800 ---- ---- ---- ---- 42.20 +1.90 40.30 1810 ---- ---- ---- ---- 44.30 +1.90 42.40 1820 ---- ---- ---- ---- 46.60 +2.00 44.60 1830 ---- ---- ---- ---- 48.90 +2.10 46.80 1840 ---- ---- ---- ---- 51.30 +2.10 49.20 1850 ---- ---- ---- ---- 53.80 +2.20 51.60 1860 ---- ---- ---- ---- 56.40 +2.30 54.10 1870 ---- ---- ---- ---- 59.10 +2.50 56.60 1880 ---- ---- ---- ---- 61.80 +2.50 59.30 1890 ---- ---- ---- ---- 64.70 +2.60 62.10 1900 ---- ---- ---- ---- 67.60 +2.70 64.90 1905 ---- ---- ---- ---- 69.10 +2.70 66.40 1910 ---- ---- ---- ---- 70.60 +2.80 67.80 1915 ---- ---- ---- ---- 72.20 +2.90 69.30 1920 ---- ---- ---- ---- 73.70 +2.80 70.90 1925 ---- ---- ---- ---- 75.30 +2.90 72.40 1930 ---- ---- ---- ---- 76.90 +2.90 74.00 1935 ---- ---- ---- ---- 78.60 +3.10 75.50 1940 ---- ---- ---- ---- 80.20 +3.00 77.20 1945 ---- ---- ---- ---- 81.90 +3.10 78.80 1950 ---- ---- ---- ---- 83.60 +3.10 80.50 1955 ---- ---- ---- ---- 85.40 +3.20 82.20 1960 ---- ---- ---- ---- 87.20 +3.30 83.90 1965 ---- ---- ---- ---- 89.00 +3.40 85.60 1970 ---- ---- ---- ---- 90.80 +3.40 87.40 1975 ---- ---- ---- ---- 92.70 +3.50 89.20 1980 ---- ---- ---- ---- 94.60 +3.50 91.10 1985 ---- ---- ---- ---- 96.50 +3.50 93.00 1990 ---- ---- ---- ---- 98.50 +3.60 94.90 1995 ---- ---- ---- ---- 100.50 +3.70 96.80 2000 ---- ---- ---- ---- 102.50 +3.70 98.80 2005 ---- ---- ---- ---- 104.60 +3.70 100.90 2010 ---- ---- ---- ---- 106.70 +3.80 102.90 2015 ---- ---- ---- ---- 108.90 +3.90 105.00 2020 ---- ---- ---- ---- 111.10 +3.90 107.20 2025 ---- ---- ---- ---- 113.30 +3.90 109.40 2030 ---- ---- ---- ---- 115.60 +4.00 111.60 2035 ---- ---- ---- ---- 117.90 +4.10 113.80 2040 ---- ---- ---- ---- 120.20 +4.10 116.10 2045 ---- ---- ---- ---- 122.60 +4.20 118.40 2050 ---- ---- ---- ---- 125.00 +4.20 120.80 2055 ---- ---- ---- ---- 127.40 +4.30 123.10 2060 ---- ---- ---- ---- 129.90 +4.30 125.60 2065 ---- ---- ---- ---- 132.40 +4.40 128.00 2070 ---- ---- ---- ---- 134.90 +4.40 130.50 2075 ---- ---- ---- ---- 137.50 +4.50 133.00 2080 ---- ---- ---- ---- 140.10 +4.60 135.50 2085 ---- ---- ---- ---- 142.70 +4.60 138.10 2090 ---- ---- ---- ---- 145.40 +4.70 140.70 2095 ---- ---- ---- ---- 148.00 +4.70 143.30 2100 ---- ---- ---- ---- 150.80 +4.80 146.00 2105 ---- ---- ---- ---- 153.50 +4.80 148.70 2110 ---- ---- ---- ---- 156.30 +4.90 151.40 2115 ---- ---- ---- ---- 159.10 +4.90 154.20 2120 ---- ---- ---- ---- 162.00 +5.00 157.00 2125 ---- ---- ---- ---- 164.90 +5.10 159.80 2130 ---- ---- ---- ---- 167.80 +5.10 162.70 2135 ---- ---- ---- ---- 170.70 +5.10 165.60 2140 ---- ---- ---- ---- 173.70 +5.20 168.50 2145 ---- ---- ---- ---- 176.70 +5.20 171.50 2150 ---- ---- ---- ---- 179.80 +5.40 174.40 2155 ---- ---- ---- ---- 182.80 +5.30 177.50 2160 ---- ---- ---- ---- 185.90 +5.40 180.50 2165 ---- ---- ---- ---- 189.10 +5.50 183.60 2170 ---- ---- ---- ---- 192.20 +5.50 186.70 2175 ---- ---- ---- ---- 195.40 +5.60 189.80 2180 ---- ---- ---- ---- 198.60 +5.60 193.00 2185 ---- ---- ---- ---- 201.90 +5.70 196.20 2190 ---- ---- ---- ---- 205.10 +5.70 199.40 2195 ---- ---- ---- ---- 208.40 +5.70 202.70 2200 ---- ---- ---- ---- 211.80 +5.80 206.00 2205 ---- ---- ---- ---- 215.10 +5.80 209.30 2210 ---- ---- ---- ---- 218.50 +5.90 212.60 2215 ---- ---- ---- ---- 221.90 +6.00 215.90 2220 ---- ---- ---- ---- 225.30 +6.00 219.30 2225 ---- ---- ---- ---- 228.80 +6.10 222.70 2230 ---- ---- ---- ---- 232.30 +6.10 226.20 2235 ---- ---- ---- ---- 235.70 +6.10 229.60 2240 ---- ---- ---- ---- 239.30 +6.20 233.10 2245 ---- ---- ---- ---- 242.80 +6.20 236.60 2250 ---- ---- ---- ---- 246.40 +6.30 240.10 2255 ---- ---- ---- ---- 250.00 +6.40 243.60 2260 ---- ---- ---- ---- 253.60 +6.40 247.20 2265 ---- ---- ---- ---- 257.20 +6.40 250.80 2270 ---- ---- ---- ---- 260.80 +6.40 254.40 2275 ---- ---- ---- ---- 264.50 +6.50 258.00 2280 ---- ---- ---- ---- 268.20 +6.60 261.60 2285 ---- ---- ---- ---- 271.90 +6.60 265.30 2290 ---- ---- ---- ---- 275.60 +6.60 269.00 2295 ---- ---- ---- ---- 279.30 +6.60 272.70 2300 ---- ---- ---- ---- 283.10 +6.70 276.40 2305 ---- ---- ---- ---- 286.90 +6.80 280.10 2310 ---- ---- ---- ---- 290.60 +6.70 283.90 2315 ---- ---- ---- ---- 294.40 +6.80 287.60 2320 ---- ---- ---- ---- 298.30 +6.90 291.40 2330 ---- ---- ---- ---- 306.00 +7.00 299.00 2340 ---- ---- ---- ---- 313.70 +7.00 306.70 2350 ---- ---- ---- ---- 321.50 +7.10 314.40 2360 ---- ---- ---- ---- 329.40 +7.20 322.20 2370 ---- ---- ---- ---- 337.30 +7.20 330.10 2380 ---- ---- ---- ---- 345.30 +7.30 338.00 2390 ---- ---- ---- ---- 353.30 +7.40 345.90 2400 ---- ---- ---- ---- 361.40 +7.50 353.90 2410 ---- ---- ---- ---- 369.50 +7.50 362.00 2425 ---- ---- ---- ---- 381.80 +7.60 374.20 2450 ---- ---- ---- ---- 402.50 +7.80 394.70 2475 ---- ---- ---- ---- 423.50 +8.00 415.50 2500 ---- ---- ---- ---- 444.70 +8.10 436.60 2525 ---- ---- ---- ---- 466.20 +8.30 457.90 2550 ---- ---- ---- ---- 487.80 +8.40 479.40 2575 ---- ---- ---- ---- 509.70 +8.50 501.20 2600 ---- ---- ---- ---- 531.90 +8.70 523.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.40 .00 1.40 1050 ---- ---- ---- ---- 1.70 +.10 1.60 1075 ---- ---- ---- ---- 1.90 .00 1.90 1100 ---- ---- ---- ---- 2.30 +.10 2.20 1125 ---- ---- ---- ---- 2.60 +.10 2.50 1150 ---- ---- ---- ---- 3.00 +.10 2.90 1175 ---- ---- ---- ---- 3.40 +.10 3.30 1200 ---- ---- ---- ---- 3.90 +.10 3.80 1220 ---- ---- ---- ---- 4.40 +.20 4.20 1225 ---- ---- ---- ---- 4.50 +.20 4.30 1230 ---- ---- ---- ---- 4.60 +.20 4.40 1240 ---- ---- ---- ---- 4.80 +.20 4.60 1250 ---- ---- ---- ---- 5.10 +.20 4.90 1260 ---- ---- ---- ---- 5.40 +.30 5.10 1270 ---- ---- ---- ---- 5.60 +.20 5.40 1275 ---- ---- ---- ---- 5.80 +.30 5.50 1280 ---- ---- ---- ---- 5.90 +.20 5.70 1290 ---- ---- ---- ---- 6.20 +.20 6.00 1300 ---- ---- ---- ---- 6.50 +.20 6.30 1310 ---- ---- ---- ---- 6.90 +.30 6.60 1315 ---- ---- ---- ---- 7.00 +.30 6.70 1320 ---- ---- ---- ---- 7.20 +.30 6.90 1325 ---- ---- ---- ---- 7.40 +.30 7.10 1330 ---- ---- ---- ---- 7.50 +.30 7.20 1335 ---- ---- ---- ---- 7.70 +.30 7.40 1340 ---- ---- ---- ---- 7.90 +.30 7.60 1345 ---- ---- ---- ---- 8.10 +.30 7.80 1350 ---- ---- ---- ---- 8.30 +.40 7.90 1355 ---- ---- ---- ---- 8.50 +.40 8.10 1360 ---- ---- ---- ---- 8.70 +.40 8.30 1365 ---- ---- ---- ---- 8.90 +.40 8.50 1370 ---- ---- ---- ---- 9.10 +.40 8.70 1375 ---- ---- ---- ---- 9.30 +.40 8.90 1380 ---- ---- ---- ---- 9.50 +.40 9.10 1385 ---- ---- ---- ---- 9.70 +.40 9.30 1390 ---- ---- ---- ---- 9.90 +.40 9.50 1395 ---- ---- ---- ---- 10.20 +.50 9.70 1400 ---- ---- ---- ---- 10.40 +.40 10.00 1405 ---- ---- ---- ---- 10.60 +.40 10.20 1410 ---- ---- ---- ---- 10.90 +.50 10.40 1415 ---- ---- ---- ---- 11.10 +.40 10.70 1420 ---- ---- ---- ---- 11.40 +.50 10.90 1425 ---- ---- ---- ---- 11.60 +.50 11.10 1430 ---- ---- ---- ---- 11.90 +.50 11.40 1435 ---- ---- ---- ---- 12.10 +.50 11.60 1440 ---- ---- ---- ---- 12.40 +.50 11.90 1445 ---- ---- ---- ---- 12.70 +.50 12.20 1450 ---- ---- ---- ---- 12.90 +.50 12.40 1455 ---- ---- ---- ---- 13.20 +.50 12.70 1460 ---- ---- ---- ---- 13.50 +.50 13.00 1465 ---- ---- ---- ---- 13.80 +.60 13.20 1470 ---- ---- ---- ---- 14.10 +.60 13.50 1475 ---- ---- ---- ---- 14.40 +.60 13.80 1480 ---- ---- ---- ---- 14.70 +.60 14.10 1485 ---- ---- ---- ---- 15.00 +.60 14.40 1490 ---- ---- ---- ---- 15.30 +.60 14.70 1495 ---- ---- ---- ---- 15.70 +.70 15.00 1500 ---- ---- ---- ---- 16.00 +.70 15.30 1505 ---- ---- ---- ---- 16.30 +.60 15.70 1510 ---- ---- ---- ---- 16.70 +.70 16.00 1515 ---- ---- ---- ---- 17.00 +.70 16.30 1520 ---- ---- ---- ---- 17.40 +.70 16.70 1525 ---- ---- ---- ---- 17.70 +.70 17.00 1530 ---- ---- ---- ---- 18.10 +.70 17.40 1535 ---- ---- ---- ---- 18.50 +.80 17.70 1540 ---- ---- ---- ---- 18.80 +.70 18.10 1545 ---- ---- ---- ---- 19.20 +.80 18.40 1550 ---- ---- ---- ---- 19.60 +.80 18.80 1555 ---- ---- ---- ---- 20.00 +.80 19.20 1560 ---- ---- ---- ---- 20.40 +.80 19.60 1565 ---- ---- ---- ---- 20.80 +.80 20.00 1570 ---- ---- ---- ---- 21.20 +.80 20.40 1575 ---- ---- ---- ---- 21.70 +.90 20.80 1580 ---- ---- ---- ---- 22.10 +.90 21.20 1585 ---- ---- ---- ---- 22.50 +.90 21.60 1590 ---- ---- ---- ---- 23.00 +.90 22.10 1595 ---- ---- ---- ---- 23.40 +.90 22.50 1600 ---- ---- ---- ---- 23.90 +1.00 22.90 1605 ---- ---- ---- ---- 24.40 +1.00 23.40 1610 ---- ---- ---- ---- 24.80 +1.00 23.80 1615 ---- ---- ---- ---- 25.30 +1.00 24.30 1620 ---- ---- ---- ---- 25.80 +1.00 24.80 1625 ---- ---- ---- ---- 26.30 +1.00 25.30 1630 ---- ---- ---- ---- 26.80 +1.00 25.80 1635 ---- ---- ---- ---- 27.40 +1.10 26.30 1640 ---- ---- ---- ---- 27.90 +1.10 26.80 1645 ---- ---- ---- ---- 28.40 +1.10 27.30 1650 ---- ---- ---- ---- 29.00 +1.20 27.80 1655 ---- ---- ---- ---- 29.50 +1.20 28.30 1660 ---- ---- ---- ---- 30.10 +1.20 28.90 1665 ---- ---- ---- ---- 30.60 +1.20 29.40 1670 ---- ---- ---- ---- 31.20 +1.20 30.00 1675 ---- ---- ---- ---- 31.80 +1.30 30.50 1680 ---- ---- ---- ---- 32.40 +1.30 31.10 1685 ---- ---- ---- ---- 33.00 +1.30 31.70 1690 ---- ---- ---- ---- 33.60 +1.30 32.30 1695 ---- ---- ---- ---- 34.30 +1.40 32.90 1700 ---- ---- ---- ---- 34.90 +1.40 33.50 1705 ---- ---- ---- ---- 35.60 +1.40 34.20 1710 ---- ---- ---- ---- 36.20 +1.40 34.80 1715 ---- ---- ---- ---- 36.90 +1.40 35.50 1720 ---- ---- ---- ---- 37.60 +1.50 36.10 1725 ---- ---- ---- ---- 38.30 +1.50 36.80 1730 ---- ---- ---- ---- 39.00 +1.50 37.50 1735 ---- ---- ---- ---- 39.80 +1.60 38.20 1740 ---- ---- ---- ---- 40.50 +1.60 38.90 1745 ---- ---- ---- ---- 41.30 +1.70 39.60 1750 ---- ---- ---- ---- 42.00 +1.60 40.40 1755 ---- ---- ---- ---- 42.80 +1.70 41.10 1760 ---- ---- ---- ---- 43.60 +1.70 41.90 1765 ---- ---- ---- ---- 44.40 +1.70 42.70 1770 ---- ---- ---- ---- 45.30 +1.80 43.50 1775 ---- ---- ---- ---- 46.10 +1.80 44.30 1780 ---- ---- ---- ---- 47.00 +1.80 45.20 1785 ---- ---- ---- ---- 47.90 +1.90 46.00 1790 ---- ---- ---- ---- 48.80 +1.90 46.90 1795 ---- ---- ---- ---- 49.70 +1.90 47.80 1800 ---- ---- ---- ---- 50.70 +2.00 48.70 1805 ---- ---- ---- ---- 51.60 +2.00 49.60 1810 ---- ---- ---- ---- 52.60 +2.00 50.60 1815 ---- ---- ---- ---- 53.60 +2.00 51.60 1820 ---- ---- ---- ---- 54.70 +2.10 52.60 1825 ---- ---- ---- ---- 55.80 +2.20 53.60 1830 ---- ---- ---- ---- 56.80 +2.10 54.70 1835 ---- ---- ---- ---- 58.00 +2.30 55.70 1840 ---- ---- ---- ---- 59.10 +2.20 56.90 1845 ---- ---- ---- ---- 60.30 +2.30 58.00 1850 ---- ---- ---- ---- 61.50 +2.40 59.10 700 1855 ---- ---- ---- ---- 62.70 +2.40 60.30 1860 ---- ---- ---- ---- 63.90 +2.40 61.50 1865 ---- ---- ---- ---- 65.20 +2.40 62.80 1870 ---- ---- ---- ---- 66.50 +2.50 64.00 1875 ---- ---- ---- ---- 67.80 +2.50 65.30 1880 ---- ---- ---- ---- 69.20 +2.60 66.60 1885 ---- ---- ---- ---- 70.60 +2.60 68.00 1890 ---- ---- ---- ---- 72.00 +2.70 69.30 1895 ---- ---- ---- ---- 73.40 +2.70 70.70 1900 ---- ---- ---- ---- 74.90 +2.70 72.20 1905 ---- ---- ---- ---- 76.40 +2.80 73.60 1910 ---- ---- ---- ---- 77.90 +2.80 75.10 1915 ---- ---- ---- ---- 79.40 +2.80 76.60 1920 ---- ---- ---- ---- 81.00 +2.90 78.10 1925 ---- ---- ---- ---- 82.60 +3.00 79.60 1930 ---- ---- ---- ---- 84.20 +3.00 81.20 1935 ---- ---- ---- ---- 85.90 +3.10 82.80 1940 ---- ---- ---- ---- 87.50 +3.10 84.40 1945 ---- ---- ---- ---- 89.20 +3.10 86.10 1950 ---- ---- ---- ---- 91.00 +3.20 87.80 1955 ---- ---- ---- ---- 92.70 +3.20 89.50 1960 ---- ---- ---- ---- 94.50 +3.30 91.20 1965 ---- ---- ---- ---- 96.30 +3.30 93.00 1970 ---- ---- ---- ---- 98.10 +3.30 94.80 1975 ---- ---- ---- ---- 100.00 +3.40 96.60 1980 ---- ---- ---- ---- 101.90 +3.40 98.50 1985 ---- ---- ---- ---- 103.90 +3.60 100.30 1990 ---- ---- ---- ---- 105.80 +3.50 102.30 1995 ---- ---- ---- ---- 107.80 +3.60 104.20 2000 ---- ---- ---- ---- 109.90 +3.70 106.20 2005 ---- ---- ---- ---- 112.00 +3.70 108.30 2010 ---- ---- ---- ---- 114.10 +3.80 110.30 2015 ---- ---- ---- ---- 116.20 +3.80 112.40 2020 ---- ---- ---- ---- 118.40 +3.80 114.60 2025 ---- ---- ---- ---- 120.70 +3.90 116.80 2030 ---- ---- ---- ---- 122.90 +3.90 119.00 2035 ---- ---- ---- ---- 125.20 +4.00 121.20 2040 ---- ---- ---- ---- 127.50 +4.00 123.50 2045 ---- ---- ---- ---- 129.90 +4.10 125.80 2050 ---- ---- ---- ---- 132.30 +4.20 128.10 2055 ---- ---- ---- ---- 134.70 +4.20 130.50 2060 ---- ---- ---- ---- 137.10 +4.20 132.90 2065 ---- ---- ---- ---- 139.60 +4.30 135.30 2070 ---- ---- ---- ---- 142.10 +4.30 137.80 2075 ---- ---- ---- ---- 144.70 +4.40 140.30 2080 ---- ---- ---- ---- 147.20 +4.40 142.80 2085 ---- ---- ---- ---- 149.80 +4.50 145.30 2090 ---- ---- ---- ---- 152.50 +4.60 147.90 2095 ---- ---- ---- ---- 155.20 +4.70 150.50 2100 ---- ---- ---- ---- 157.80 +4.60 153.20 2105 ---- ---- ---- ---- 160.60 +4.70 155.90 2110 ---- ---- ---- ---- 163.30 +4.70 158.60 2115 ---- ---- ---- ---- 166.10 +4.80 161.30 2120 ---- ---- ---- ---- 169.00 +4.90 164.10 2125 ---- ---- ---- ---- 171.80 +4.90 166.90 2130 ---- ---- ---- ---- 174.70 +5.00 169.70 2135 ---- ---- ---- ---- 177.60 +5.00 172.60 2140 ---- ---- ---- ---- 180.60 +5.10 175.50 2145 ---- ---- ---- ---- 183.50 +5.10 178.40 2150 ---- ---- ---- ---- 186.50 +5.10 181.40 2155 ---- ---- ---- ---- 189.60 +5.20 184.40 2160 ---- ---- ---- ---- 192.60 +5.20 187.40 2165 ---- ---- ---- ---- 195.70 +5.30 190.40 2170 ---- ---- ---- ---- 198.90 +5.40 193.50 2175 ---- ---- ---- ---- 202.00 +5.40 196.60 2180 ---- ---- ---- ---- 205.20 +5.40 199.80 2185 ---- ---- ---- ---- 208.40 +5.50 202.90 2190 ---- ---- ---- ---- 211.60 +5.50 206.10 2195 ---- ---- ---- ---- 214.90 +5.60 209.30 2200 ---- ---- ---- ---- 218.20 +5.60 212.60 2205 ---- ---- ---- ---- 221.50 +5.70 215.80 2210 ---- ---- ---- ---- 224.80 +5.70 219.10 2215 ---- ---- ---- ---- 228.20 +5.70 222.50 2220 ---- ---- ---- ---- 231.60 +5.80 225.80 2225 ---- ---- ---- ---- 235.00 +5.80 229.20 2230 ---- ---- ---- ---- 238.40 +5.80 232.60 2235 ---- ---- ---- ---- 241.90 +5.90 236.00 2240 ---- ---- ---- ---- 245.40 +6.00 239.40 2245 ---- ---- ---- ---- 248.90 +6.00 242.90 2250 ---- ---- ---- ---- 252.40 +6.10 246.30 2255 ---- ---- ---- ---- 255.90 +6.10 249.80 2260 ---- ---- ---- ---- 259.50 +6.20 253.30 2265 ---- ---- ---- ---- 263.10 +6.20 256.90 2270 ---- ---- ---- ---- 266.70 +6.30 260.40 2275 ---- ---- ---- ---- 270.30 +6.30 264.00 2280 ---- ---- ---- ---- 273.90 +6.30 267.60 2285 ---- ---- ---- ---- 277.60 +6.40 271.20 2290 ---- ---- ---- ---- 281.20 +6.30 274.90 2295 ---- ---- ---- ---- 284.90 +6.40 278.50 2300 ---- ---- ---- ---- 288.60 +6.40 282.20 2305 ---- ---- ---- ---- 292.40 +6.50 285.90 2310 ---- ---- ---- ---- 296.10 +6.50 289.60 2315 ---- ---- ---- ---- 299.90 +6.60 293.30 2320 ---- ---- ---- ---- 303.60 +6.60 297.00 2325 ---- ---- ---- ---- 307.40 +6.60 300.80 2330 ---- ---- ---- ---- 311.20 +6.60 304.60 2335 ---- ---- ---- ---- 315.10 +6.80 308.30 2340 ---- ---- ---- ---- 318.90 +6.80 312.10 2345 ---- ---- ---- ---- 322.80 +6.80 316.00 2350 ---- ---- ---- ---- 326.60 +6.80 319.80 2355 ---- ---- ---- ---- 330.50 +6.90 323.60 2360 ---- ---- ---- ---- 334.40 +6.90 327.50 2365 ---- ---- ---- ---- 338.30 +6.90 331.40 2370 ---- ---- ---- ---- 342.30 +7.00 335.30 2375 ---- ---- ---- ---- 346.20 +7.00 339.20 2380 ---- ---- ---- ---- 350.20 +7.10 343.10 2385 ---- ---- ---- ---- 354.10 +7.10 347.00 2390 ---- ---- ---- ---- 358.10 +7.10 351.00 2395 ---- ---- ---- ---- 362.10 +7.20 354.90 2400 ---- ---- ---- ---- 366.10 +7.20 358.90 2405 ---- ---- ---- ---- 370.10 +7.20 362.90 2410 ---- ---- ---- ---- 374.10 +7.20 366.90 2415 ---- ---- ---- ---- 378.20 +7.30 370.90 2420 ---- ---- ---- ---- 382.20 +7.30 374.90 2425 ---- ---- ---- ---- 386.30 +7.30 379.00 2430 ---- ---- ---- ---- 390.40 +7.40 383.00 2435 ---- ---- ---- ---- 394.50 +7.40 387.10 2440 ---- ---- ---- ---- 398.60 +7.50 391.10 2450 ---- ---- ---- ---- 406.80 +7.50 399.30 2460 ---- ---- ---- ---- 415.10 +7.60 407.50 2470 ---- ---- ---- ---- 423.40 +7.60 415.80 2475 ---- ---- ---- ---- 427.60 +7.70 419.90 2480 ---- ---- ---- ---- 431.70 +7.60 424.10 2490 ---- ---- ---- ---- 440.10 +7.70 432.40 2500 ---- ---- ---- ---- 448.60 +7.80 440.80 2510 ---- ---- ---- ---- 457.00 +7.80 449.20 2520 ---- ---- ---- ---- 465.50 +7.90 457.60 2525 ---- ---- ---- ---- 469.80 +7.90 461.90 2530 ---- ---- ---- ---- 474.10 +8.00 466.10 2550 ---- ---- ---- ---- 491.30 +8.10 483.20 2575 ---- ---- ---- ---- 512.90 +8.20 504.70 2600 ---- ---- ---- ---- 534.80 +8.30 526.50 2625 ---- ---- ---- ---- 556.80 +8.40 548.40 2650 ---- ---- ---- ---- 579.10 +8.60 570.50 2675 ---- ---- ---- ---- 601.40 +8.60 592.80 2700 ---- ---- ---- ---- 624.00 +8.80 615.20 2725 ---- ---- ---- ---- 646.70 +8.90 637.80 2750 ---- ---- ---- ---- 669.50 +9.00 660.50 2775 ---- ---- ---- ---- 692.50 +9.10 683.40 2800 ---- ---- ---- ---- 715.50 +9.10 706.40 2825 ---- ---- ---- ---- 738.70 +9.20 729.50 2850 ---- ---- ---- ---- 762.00 +9.30 752.70 2875 ---- ---- ---- ---- 785.40 +9.40 776.00 2900 ---- ---- ---- ---- 809.00 +9.60 799.40 2925 ---- ---- ---- ---- 832.60 +9.60 823.00 2950 ---- ---- ---- ---- 856.30 +9.70 846.60 2975 ---- ---- ---- ---- 880.00 +9.70 870.30 3000 ---- ---- ---- ---- 903.90 +9.80 894.10 3100 ---- ---- ---- ---- 1000.10 +10.10 990.00 3200 ---- ---- ---- ---- 1097.30 +10.40 1086.90 3300 ---- ---- ---- ---- 1195.30 +10.60 1184.70 3400 ---- ---- ---- ---- 1293.90 +10.80 1283.10 3500 ---- ---- ---- ---- 1393.20 +11.00 1382.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 4.10 +.10 4.00 1100 ---- ---- ---- ---- 4.60 +.10 4.50 1125 ---- ---- ---- ---- 5.20 +.10 5.10 1150 ---- ---- ---- ---- 5.90 +.20 5.70 1175 ---- ---- ---- ---- 6.60 +.20 6.40 1200 ---- ---- ---- ---- 7.40 +.30 7.10 1225 ---- ---- ---- ---- 8.20 +.30 7.90 1250 ---- ---- ---- ---- 9.10 +.30 8.80 1270 ---- ---- ---- ---- 9.90 +.30 9.60 1275 ---- ---- ---- ---- 10.10 +.30 9.80 1280 ---- ---- ---- ---- 10.30 +.30 10.00 1290 ---- ---- ---- ---- 10.70 +.30 10.40 1300 ---- ---- ---- ---- 11.20 +.40 10.80 1310 ---- ---- ---- ---- 11.60 +.40 11.20 1320 ---- ---- ---- ---- 12.10 +.40 11.70 1325 ---- ---- ---- ---- 12.30 +.40 11.90 1330 ---- ---- ---- ---- 12.60 +.40 12.20 1340 ---- ---- ---- ---- 13.10 +.50 12.60 1350 ---- ---- ---- ---- 13.60 +.50 13.10 1360 ---- ---- ---- ---- 14.10 +.50 13.60 1370 ---- ---- ---- ---- 14.70 +.50 14.20 1375 ---- ---- ---- ---- 14.90 +.50 14.40 1380 ---- ---- ---- ---- 15.20 +.50 14.70 1385 ---- ---- ---- ---- 15.50 +.50 15.00 1390 ---- ---- ---- ---- 15.80 +.50 15.30 1395 ---- ---- ---- ---- 16.10 +.50 15.60 1400 ---- ---- ---- ---- 16.40 +.50 15.90 1405 ---- ---- ---- ---- 16.70 +.50 16.20 1410 ---- ---- ---- ---- 17.00 +.50 16.50 1415 ---- ---- ---- ---- 17.30 +.50 16.80 1420 ---- ---- ---- ---- 17.70 +.60 17.10 1425 ---- ---- ---- ---- 18.00 +.60 17.40 1430 ---- ---- ---- ---- 18.30 +.60 17.70 1435 ---- ---- ---- ---- 18.60 +.60 18.00 1440 ---- ---- ---- ---- 19.00 +.70 18.30 1445 ---- ---- ---- ---- 19.30 +.60 18.70 1450 ---- ---- ---- ---- 19.70 +.70 19.00 1455 ---- ---- ---- ---- 20.00 +.60 19.40 1460 ---- ---- ---- ---- 20.40 +.70 19.70 1465 ---- ---- ---- ---- 20.70 +.60 20.10 1470 ---- ---- ---- ---- 21.10 +.70 20.40 1475 ---- ---- ---- ---- 21.50 +.70 20.80 1480 ---- ---- ---- ---- 21.90 +.80 21.10 1485 ---- ---- ---- ---- 22.30 +.80 21.50 1490 ---- ---- ---- ---- 22.60 +.70 21.90 1495 ---- ---- ---- ---- 23.00 +.70 22.30 1500 ---- ---- ---- ---- 23.40 +.70 22.70 1505 ---- ---- ---- ---- 23.90 +.80 23.10 1510 ---- ---- ---- ---- 24.30 +.80 23.50 1515 ---- ---- ---- ---- 24.70 +.80 23.90 1520 ---- ---- ---- ---- 25.10 +.80 24.30 1525 ---- ---- ---- ---- 25.50 +.80 24.70 1530 ---- ---- ---- ---- 26.00 +.90 25.10 1535 ---- ---- ---- ---- 26.40 +.90 25.50 1540 ---- ---- ---- ---- 26.90 +.90 26.00 1545 ---- ---- ---- ---- 27.30 +.90 26.40 1550 ---- ---- ---- ---- 27.80 +1.00 26.80 1555 ---- ---- ---- ---- 28.20 +.90 27.30 1560 ---- ---- ---- ---- 28.70 +.90 27.80 1565 ---- ---- ---- ---- 29.20 +1.00 28.20 1570 ---- ---- ---- ---- 29.70 +1.00 28.70 1575 ---- ---- ---- ---- 30.20 +1.00 29.20 1580 ---- ---- ---- ---- 30.70 +1.00 29.70 1585 ---- ---- ---- ---- 31.20 +1.10 30.10 1590 ---- ---- ---- ---- 31.70 +1.10 30.60 1595 ---- ---- ---- ---- 32.20 +1.10 31.10 1600 ---- ---- ---- ---- 32.70 +1.00 31.70 1605 ---- ---- ---- ---- 33.30 +1.10 32.20 1610 ---- ---- ---- ---- 33.80 +1.10 32.70 1615 ---- ---- ---- ---- 34.40 +1.20 33.20 1620 ---- ---- ---- ---- 34.90 +1.10 33.80 1625 ---- ---- ---- ---- 35.50 +1.20 34.30 1630 ---- ---- ---- ---- 36.10 +1.20 34.90 1635 ---- ---- ---- ---- 36.60 +1.20 35.40 1640 ---- ---- ---- ---- 37.20 +1.20 36.00 1645 ---- ---- ---- ---- 37.80 +1.20 36.60 1650 ---- ---- ---- ---- 38.40 +1.30 37.10 1655 ---- ---- ---- ---- 39.00 +1.30 37.70 1660 ---- ---- ---- ---- 39.70 +1.40 38.30 1665 ---- ---- ---- ---- 40.30 +1.40 38.90 1670 ---- ---- ---- ---- 40.90 +1.40 39.50 1675 ---- ---- ---- ---- 41.60 +1.40 40.20 1680 ---- ---- ---- ---- 42.20 +1.40 40.80 1685 ---- ---- ---- ---- 42.90 +1.50 41.40 1690 ---- ---- ---- ---- 43.50 +1.40 42.10 1695 ---- ---- ---- ---- 44.20 +1.50 42.70 1700 ---- ---- ---- ---- 44.90 +1.50 43.40 1705 ---- ---- ---- ---- 45.60 +1.50 44.10 1710 ---- ---- ---- ---- 46.30 +1.50 44.80 1715 ---- ---- ---- ---- 47.00 +1.50 45.50 1720 ---- ---- ---- ---- 47.80 +1.60 46.20 1725 ---- ---- ---- ---- 48.50 +1.60 46.90 1730 ---- ---- ---- ---- 49.30 +1.70 47.60 1735 ---- ---- ---- ---- 50.00 +1.60 48.40 1740 ---- ---- ---- ---- 50.80 +1.70 49.10 1745 ---- ---- ---- ---- 51.60 +1.70 49.90 1750 ---- ---- ---- ---- 52.40 +1.80 50.60 1755 ---- ---- ---- ---- 53.20 +1.80 51.40 1760 ---- ---- ---- ---- 54.00 +1.80 52.20 1765 ---- ---- ---- ---- 54.80 +1.80 53.00 1770 ---- ---- ---- ---- 55.70 +1.80 53.90 1775 ---- ---- ---- ---- 56.60 +1.90 54.70 1780 ---- ---- ---- ---- 57.40 +1.90 55.50 1785 ---- ---- ---- ---- 58.30 +1.90 56.40 1790 ---- ---- ---- ---- 59.20 +1.90 57.30 1795 ---- ---- ---- ---- 60.20 +2.00 58.20 1800 ---- ---- ---- ---- 61.10 +2.00 59.10 1805 ---- ---- ---- ---- 62.10 +2.10 60.00 1810 ---- ---- ---- ---- 63.10 +2.10 61.00 1815 ---- ---- ---- ---- 64.10 +2.10 62.00 1820 ---- ---- ---- ---- 65.10 +2.10 63.00 1825 ---- ---- ---- ---- 66.10 +2.10 64.00 1830 ---- ---- ---- ---- 67.20 +2.20 65.00 1835 ---- ---- ---- ---- 68.30 +2.30 66.00 1840 ---- ---- ---- ---- 69.40 +2.30 67.10 1845 ---- ---- ---- ---- 70.50 +2.30 68.20 1850 ---- ---- ---- ---- 71.70 +2.40 69.30 1855 ---- ---- ---- ---- 72.80 +2.30 70.50 1860 ---- ---- ---- ---- 74.00 +2.30 71.70 1865 ---- ---- ---- ---- 75.30 +2.40 72.90 1870 ---- ---- ---- ---- 76.50 +2.40 74.10 1875 ---- ---- ---- ---- 77.80 +2.50 75.30 1880 ---- ---- ---- ---- 79.10 +2.50 76.60 1885 ---- ---- ---- ---- 80.50 +2.60 77.90 1890 ---- ---- ---- ---- 81.80 +2.50 79.30 1895 ---- ---- ---- ---- 83.20 +2.60 80.60 1900 ---- ---- ---- ---- 84.70 +2.70 82.00 1905 ---- ---- ---- ---- 86.10 +2.70 83.40 1910 ---- ---- ---- ---- 87.60 +2.80 84.80 1915 ---- ---- ---- ---- 89.10 +2.80 86.30 1920 ---- ---- ---- ---- 90.60 +2.80 87.80 1925 ---- ---- ---- ---- 92.20 +2.90 89.30 1930 ---- ---- ---- ---- 93.70 +2.90 90.80 1935 ---- ---- ---- ---- 95.30 +2.90 92.40 1940 ---- ---- ---- ---- 96.90 +2.90 94.00 1945 ---- ---- ---- ---- 98.60 +3.00 95.60 1950 ---- ---- ---- ---- 100.30 +3.10 97.20 1955 ---- ---- ---- ---- 102.00 +3.10 98.90 1960 ---- ---- ---- ---- 103.70 +3.10 100.60 1965 ---- ---- ---- ---- 105.40 +3.10 102.30 1970 ---- ---- ---- ---- 107.20 +3.20 104.00 1975 ---- ---- ---- ---- 109.00 +3.30 105.70 1980 ---- ---- ---- ---- 110.80 +3.30 107.50 1985 ---- ---- ---- ---- 112.70 +3.40 109.30 1990 ---- ---- ---- ---- 114.50 +3.40 111.10 1995 ---- ---- ---- ---- 116.40 +3.40 113.00 2000 ---- ---- ---- ---- 118.40 +3.50 114.90 2005 ---- ---- ---- ---- 120.30 +3.50 116.80 2010 ---- ---- ---- ---- 122.30 +3.50 118.80 2015 ---- ---- ---- ---- 124.40 +3.60 120.80 2020 ---- ---- ---- ---- 126.40 +3.60 122.80 2025 ---- ---- ---- ---- 128.50 +3.60 124.90 2030 ---- ---- ---- ---- 130.70 +3.80 126.90 2035 ---- ---- ---- ---- 132.80 +3.70 129.10 2040 ---- ---- ---- ---- 135.10 +3.90 131.20 2045 ---- ---- ---- ---- 137.30 +3.90 133.40 2050 ---- ---- ---- ---- 139.60 +3.90 135.70 2055 ---- ---- ---- ---- 141.90 +4.00 137.90 2060 ---- ---- ---- ---- 144.20 +4.00 140.20 2065 ---- ---- ---- ---- 146.60 +4.00 142.60 2070 ---- ---- ---- ---- 149.00 +4.10 144.90 2075 ---- ---- ---- ---- 151.40 +4.10 147.30 2080 ---- ---- ---- ---- 153.90 +4.20 149.70 2085 ---- ---- ---- ---- 156.30 +4.20 152.10 2090 ---- ---- ---- ---- 158.90 +4.30 154.60 2095 ---- ---- ---- ---- 161.40 +4.30 157.10 2100 ---- ---- ---- ---- 164.00 +4.40 159.60 2105 ---- ---- ---- ---- 166.60 +4.40 162.20 2110 ---- ---- ---- ---- 169.20 +4.40 164.80 2115 ---- ---- ---- ---- 171.90 +4.50 167.40 2120 ---- ---- ---- ---- 174.60 +4.50 170.10 2125 ---- ---- ---- ---- 177.30 +4.60 172.70 2130 ---- ---- ---- ---- 180.00 +4.60 175.40 2135 ---- ---- ---- ---- 182.80 +4.60 178.20 2140 ---- ---- ---- ---- 185.60 +4.70 180.90 2145 ---- ---- ---- ---- 188.50 +4.80 183.70 2150 ---- ---- ---- ---- 191.30 +4.70 186.60 2155 ---- ---- ---- ---- 194.20 +4.80 189.40 2160 ---- ---- ---- ---- 197.20 +4.90 192.30 2165 ---- ---- ---- ---- 200.10 +4.90 195.20 2170 ---- ---- ---- ---- 203.10 +4.90 198.20 2175 ---- ---- ---- ---- 206.10 +5.00 201.10 2180 ---- ---- ---- ---- 209.10 +5.00 204.10 2185 ---- ---- ---- ---- 212.20 +5.00 207.20 2190 ---- ---- ---- ---- 215.30 +5.10 210.20 2195 ---- ---- ---- ---- 218.40 +5.10 213.30 2200 ---- ---- ---- ---- 221.60 +5.20 216.40 2205 ---- ---- ---- ---- 224.80 +5.20 219.60 2210 ---- ---- ---- ---- 228.00 +5.30 222.70 2215 ---- ---- ---- ---- 231.20 +5.30 225.90 2220 ---- ---- ---- ---- 234.50 +5.40 229.10 2225 ---- ---- ---- ---- 237.80 +5.40 232.40 2230 ---- ---- ---- ---- 241.10 +5.50 235.60 2235 ---- ---- ---- ---- 244.40 +5.50 238.90 2240 ---- ---- ---- ---- 247.70 +5.50 242.20 2245 ---- ---- ---- ---- 251.10 +5.50 245.60 2250 ---- ---- ---- ---- 254.50 +5.60 248.90 2255 ---- ---- ---- ---- 257.90 +5.60 252.30 2260 ---- ---- ---- ---- 261.40 +5.70 255.70 2265 ---- ---- ---- ---- 264.80 +5.70 259.10 2270 ---- ---- ---- ---- 268.30 +5.70 262.60 2275 ---- ---- ---- ---- 271.80 +5.70 266.10 2280 ---- ---- ---- ---- 275.30 +5.80 269.50 2285 ---- ---- ---- ---- 278.90 +5.90 273.00 2290 ---- ---- ---- ---- 282.40 +5.80 276.60 2295 ---- ---- ---- ---- 286.00 +5.90 280.10 2300 ---- ---- ---- ---- 289.60 +5.90 283.70 2305 ---- ---- ---- ---- 293.20 +6.00 287.20 2310 ---- ---- ---- ---- 296.80 +6.00 290.80 2315 ---- ---- ---- ---- 300.50 +6.10 294.40 2320 ---- ---- ---- ---- 304.10 +6.00 298.10 2325 ---- ---- ---- ---- 307.80 +6.10 301.70 2330 ---- ---- ---- ---- 311.50 +6.10 305.40 2335 ---- ---- ---- ---- 315.20 +6.20 309.00 2340 ---- ---- ---- ---- 318.90 +6.20 312.70 2345 ---- ---- ---- ---- 322.70 +6.30 316.40 2350 ---- ---- ---- ---- 326.40 +6.20 320.20 2355 ---- ---- ---- ---- 330.20 +6.30 323.90 2360 ---- ---- ---- ---- 334.00 +6.40 327.60 2365 ---- ---- ---- ---- 337.80 +6.40 331.40 2370 ---- ---- ---- ---- 341.60 +6.40 335.20 2375 ---- ---- ---- ---- 345.40 +6.40 339.00 2380 ---- ---- ---- ---- 349.20 +6.40 342.80 2385 ---- ---- ---- ---- 353.10 +6.50 346.60 2390 ---- ---- ---- ---- 356.90 +6.50 350.40 2395 ---- ---- ---- ---- 360.80 +6.50 354.30 2400 ---- ---- ---- ---- 364.70 +6.60 358.10 2405 ---- ---- ---- ---- 368.60 +6.60 362.00 2410 ---- ---- ---- ---- 372.50 +6.70 365.80 2415 ---- ---- ---- ---- 376.40 +6.70 369.70 2420 ---- ---- ---- ---- 380.30 +6.70 373.60 2425 ---- ---- ---- ---- 384.30 +6.80 377.50 2430 ---- ---- ---- ---- 388.20 +6.70 381.50 2435 ---- ---- ---- ---- 392.20 +6.80 385.40 2440 ---- ---- ---- ---- 396.20 +6.90 389.30 2445 ---- ---- ---- ---- 400.20 +6.90 393.30 2450 ---- ---- ---- ---- 404.20 +6.90 397.30 2455 ---- ---- ---- ---- 408.20 +7.00 401.20 2460 ---- ---- ---- ---- 412.20 +7.00 405.20 2470 ---- ---- ---- ---- 420.20 +7.00 413.20 2475 ---- ---- ---- ---- 424.30 +7.00 417.30 2480 ---- ---- ---- ---- 428.30 +7.00 421.30 2490 ---- ---- ---- ---- 436.50 +7.10 429.40 2500 ---- ---- ---- ---- 444.70 +7.20 437.50 2510 ---- ---- ---- ---- 452.90 +7.20 445.70 2520 ---- ---- ---- ---- 461.20 +7.30 453.90 2525 ---- ---- ---- ---- 465.30 +7.30 458.00 2530 ---- ---- ---- ---- 469.40 +7.30 462.10 2540 ---- ---- ---- ---- 477.80 +7.40 470.40 2550 ---- ---- ---- ---- 486.10 +7.40 478.70 2560 ---- ---- ---- ---- 494.50 +7.40 487.10 2575 ---- ---- ---- ---- 507.20 +7.50 499.70 2600 ---- ---- ---- ---- 528.50 +7.70 520.80 2625 ---- ---- ---- ---- 549.90 +7.80 542.10 2650 ---- ---- ---- ---- 571.60 +7.90 563.70 2675 ---- ---- ---- ---- 593.40 +8.00 585.40 2700 ---- ---- ---- ---- 615.30 +8.10 607.20 2725 ---- ---- ---- ---- 637.50 +8.20 629.30 2750 ---- ---- ---- ---- 659.70 +8.30 651.40 3500 ---- ---- ---- ---- 1370.60 +10.40 1360.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 19.00 +.60 18.40 1350 ---- ---- ---- ---- 20.60 +.60 20.00 1375 ---- ---- ---- ---- 22.40 +.70 21.70 1400 ---- ---- ---- ---- 24.20 +.70 23.50 1425 ---- ---- ---- ---- 26.20 +.80 25.40 1450 ---- ---- ---- ---- 28.30 +.80 27.50 1475 ---- ---- ---- ---- 30.50 +.90 29.60 1500 ---- ---- ---- ---- 32.80 +.90 31.90 1520 ---- ---- ---- ---- 34.80 +1.00 33.80 1525 ---- ---- ---- ---- 35.30 +1.00 34.30 1530 ---- ---- ---- ---- 35.80 +1.00 34.80 1540 ---- ---- ---- ---- 36.90 +1.10 35.80 1550 ---- ---- ---- ---- 37.90 +1.00 36.90 1560 ---- ---- ---- ---- 39.00 +1.10 37.90 1570 ---- ---- ---- ---- 40.10 +1.10 39.00 1575 ---- ---- ---- ---- 40.70 +1.10 39.60 1580 ---- ---- ---- ---- 41.30 +1.20 40.10 1590 ---- ---- ---- ---- 42.50 +1.20 41.30 1600 ---- ---- ---- ---- 43.70 +1.30 42.40 1610 ---- ---- ---- ---- 44.90 +1.30 43.60 1615 ---- ---- ---- ---- 45.50 +1.30 44.20 1620 ---- ---- ---- ---- 46.10 +1.30 44.80 1625 ---- ---- ---- ---- 46.80 +1.40 45.40 1630 ---- ---- ---- ---- 47.40 +1.30 46.10 1635 ---- ---- ---- ---- 48.10 +1.40 46.70 1640 ---- ---- ---- ---- 48.70 +1.40 47.30 1645 ---- ---- ---- ---- 49.40 +1.40 48.00 1650 ---- ---- ---- ---- 50.00 +1.40 48.60 1655 ---- ---- ---- ---- 50.70 +1.40 49.30 1660 ---- ---- ---- ---- 51.40 +1.40 50.00 1665 ---- ---- ---- ---- 52.10 +1.50 50.60 1670 ---- ---- ---- ---- 52.80 +1.50 51.30 1675 ---- ---- ---- ---- 53.50 +1.50 52.00 1680 ---- ---- ---- ---- 54.20 +1.50 52.70 1685 ---- ---- ---- ---- 55.00 +1.60 53.40 1690 ---- ---- ---- ---- 55.70 +1.60 54.10 1695 ---- ---- ---- ---- 56.40 +1.60 54.80 1700 ---- ---- ---- ---- 57.20 +1.60 55.60 1705 ---- ---- ---- ---- 57.90 +1.60 56.30 1710 ---- ---- ---- ---- 58.70 +1.70 57.00 1715 ---- ---- ---- ---- 59.50 +1.70 57.80 1720 ---- ---- ---- ---- 60.30 +1.70 58.60 1725 ---- ---- ---- ---- 61.10 +1.80 59.30 1730 ---- ---- ---- ---- 61.90 +1.80 60.10 1735 ---- ---- ---- ---- 62.70 +1.80 60.90 1740 ---- ---- ---- ---- 63.50 +1.80 61.70 1745 ---- ---- ---- ---- 64.30 +1.80 62.50 1750 ---- ---- ---- ---- 65.20 +1.80 63.40 1755 ---- ---- ---- ---- 66.10 +1.90 64.20 1760 ---- ---- ---- ---- 66.90 +1.90 65.00 1765 ---- ---- ---- ---- 67.80 +1.90 65.90 1770 ---- ---- ---- ---- 68.70 +1.90 66.80 1775 ---- ---- ---- ---- 69.60 +1.90 67.70 1780 ---- ---- ---- ---- 70.50 +2.00 68.50 1785 ---- ---- ---- ---- 71.50 +2.00 69.50 1790 ---- ---- ---- ---- 72.40 +2.00 70.40 1795 ---- ---- ---- ---- 73.40 +2.10 71.30 1800 ---- ---- ---- ---- 74.30 +2.00 72.30 1805 ---- ---- ---- ---- 75.30 +2.10 73.20 1810 ---- ---- ---- ---- 76.30 +2.10 74.20 1815 ---- ---- ---- ---- 77.40 +2.20 75.20 1820 ---- ---- ---- ---- 78.40 +2.20 76.20 1825 ---- ---- ---- ---- 79.50 +2.20 77.30 1830 ---- ---- ---- ---- 80.60 +2.30 78.30 1835 ---- ---- ---- ---- 81.70 +2.30 79.40 1840 ---- ---- ---- ---- 82.80 +2.30 80.50 1845 ---- ---- ---- ---- 83.90 +2.30 81.60 1850 ---- ---- ---- ---- 85.10 +2.40 82.70 1855 ---- ---- ---- ---- 86.30 +2.40 83.90 1860 ---- ---- ---- ---- 87.50 +2.40 85.10 1865 ---- ---- ---- ---- 88.70 +2.40 86.30 1870 ---- ---- ---- ---- 90.00 +2.50 87.50 1875 ---- ---- ---- ---- 91.30 +2.50 88.80 1880 ---- ---- ---- ---- 92.60 +2.50 90.10 1885 ---- ---- ---- ---- 93.90 +2.50 91.40 1890 ---- ---- ---- ---- 95.30 +2.60 92.70 1895 ---- ---- ---- ---- 96.70 +2.60 94.10 1900 ---- ---- ---- ---- 98.10 +2.60 95.50 1905 ---- ---- ---- ---- 99.60 +2.70 96.90 1910 ---- ---- ---- ---- 101.00 +2.70 98.30 1915 ---- ---- ---- ---- 102.60 +2.80 99.80 1920 ---- ---- ---- ---- 104.10 +2.80 101.30 1925 ---- ---- ---- ---- 105.60 +2.80 102.80 1930 ---- ---- ---- ---- 107.20 +2.90 104.30 1935 ---- ---- ---- ---- 108.80 +2.90 105.90 1940 ---- ---- ---- ---- 110.40 +2.90 107.50 1945 ---- ---- ---- ---- 112.10 +3.00 109.10 1950 ---- ---- ---- ---- 113.80 +3.10 110.70 1955 ---- ---- ---- ---- 115.50 +3.10 112.40 1960 ---- ---- ---- ---- 117.20 +3.10 114.10 1965 ---- ---- ---- ---- 118.90 +3.10 115.80 1970 ---- ---- ---- ---- 120.70 +3.20 117.50 1975 ---- ---- ---- ---- 122.50 +3.20 119.30 1980 ---- ---- ---- ---- 124.30 +3.20 121.10 1985 ---- ---- ---- ---- 126.10 +3.20 122.90 1990 ---- ---- ---- ---- 128.00 +3.30 124.70 1995 ---- ---- ---- ---- 129.90 +3.40 126.50 2000 ---- ---- ---- ---- 131.80 +3.40 128.40 2005 ---- ---- ---- ---- 133.70 +3.40 130.30 2010 ---- ---- ---- ---- 135.70 +3.50 132.20 2015 ---- ---- ---- ---- 137.70 +3.50 134.20 2020 ---- ---- ---- ---- 139.70 +3.50 136.20 2025 ---- ---- ---- ---- 141.70 +3.50 138.20 2030 ---- ---- ---- ---- 143.80 +3.60 140.20 2035 ---- ---- ---- ---- 146.00 +3.70 142.30 2040 ---- ---- ---- ---- 148.10 +3.70 144.40 2045 ---- ---- ---- ---- 150.30 +3.70 146.60 2050 ---- ---- ---- ---- 152.50 +3.70 148.80 2055 ---- ---- ---- ---- 154.80 +3.80 151.00 2060 ---- ---- ---- ---- 157.10 +3.80 153.30 2065 ---- ---- ---- ---- 159.40 +3.90 155.50 2070 ---- ---- ---- ---- 161.80 +3.90 157.90 2075 ---- ---- ---- ---- 164.10 +3.90 160.20 2080 ---- ---- ---- ---- 166.60 +4.00 162.60 2085 ---- ---- ---- ---- 169.00 +4.00 165.00 2090 ---- ---- ---- ---- 171.50 +4.10 167.40 2095 ---- ---- ---- ---- 174.00 +4.10 169.90 2100 ---- ---- ---- ---- 176.50 +4.10 172.40 2105 ---- ---- ---- ---- 179.10 +4.20 174.90 2110 ---- ---- ---- ---- 181.60 +4.20 177.40 2115 ---- ---- ---- ---- 184.20 +4.20 180.00 2120 ---- ---- ---- ---- 186.90 +4.30 182.60 2125 ---- ---- ---- ---- 189.50 +4.30 185.20 2130 ---- ---- ---- ---- 192.20 +4.30 187.90 2135 ---- ---- ---- ---- 195.00 +4.40 190.60 2140 ---- ---- ---- ---- 197.70 +4.40 193.30 2145 ---- ---- ---- ---- 200.50 +4.50 196.00 2150 ---- ---- ---- ---- 203.30 +4.50 198.80 2155 ---- ---- ---- ---- 206.10 +4.50 201.60 2160 ---- ---- ---- ---- 209.00 +4.60 204.40 2165 ---- ---- ---- ---- 211.90 +4.60 207.30 2170 ---- ---- ---- ---- 214.80 +4.70 210.10 2175 ---- ---- ---- ---- 217.70 +4.60 213.10 2180 ---- ---- ---- ---- 220.70 +4.70 216.00 2185 ---- ---- ---- ---- 223.70 +4.70 219.00 2190 ---- ---- ---- ---- 226.80 +4.80 222.00 2195 ---- ---- ---- ---- 229.80 +4.80 225.00 2200 ---- ---- ---- ---- 232.90 +4.90 228.00 2205 ---- ---- ---- ---- 236.00 +4.90 231.10 2210 ---- ---- ---- ---- 239.20 +5.00 234.20 2215 ---- ---- ---- ---- 242.30 +5.00 237.30 2220 ---- ---- ---- ---- 245.50 +5.00 240.50 2225 ---- ---- ---- ---- 248.70 +5.00 243.70 2230 ---- ---- ---- ---- 252.00 +5.10 246.90 2235 ---- ---- ---- ---- 255.20 +5.10 250.10 2240 ---- ---- ---- ---- 258.50 +5.10 253.40 2245 ---- ---- ---- ---- 261.80 +5.10 256.70 2250 ---- ---- ---- ---- 265.20 +5.20 260.00 2255 ---- ---- ---- ---- 268.50 +5.20 263.30 2260 ---- ---- ---- ---- 271.90 +5.30 266.60 2265 ---- ---- ---- ---- 275.30 +5.30 270.00 2270 ---- ---- ---- ---- 278.70 +5.30 273.40 2275 ---- ---- ---- ---- 282.20 +5.40 276.80 2280 ---- ---- ---- ---- 285.60 +5.40 280.20 2285 ---- ---- ---- ---- 289.10 +5.50 283.60 2290 ---- ---- ---- ---- 292.60 +5.50 287.10 2295 ---- ---- ---- ---- 296.10 +5.50 290.60 2300 ---- ---- ---- ---- 299.60 +5.50 294.10 2305 ---- ---- ---- ---- 303.20 +5.60 297.60 2310 ---- ---- ---- ---- 306.80 +5.70 301.10 2315 ---- ---- ---- ---- 310.30 +5.60 304.70 2320 ---- ---- ---- ---- 313.90 +5.60 308.30 2325 ---- ---- ---- ---- 317.60 +5.80 311.80 2330 ---- ---- ---- ---- 321.20 +5.80 315.40 2335 ---- ---- ---- ---- 324.80 +5.70 319.10 2340 ---- ---- ---- ---- 328.50 +5.80 322.70 2345 ---- ---- ---- ---- 332.20 +5.90 326.30 2350 ---- ---- ---- ---- 335.90 +5.90 330.00 2355 ---- ---- ---- ---- 339.60 +5.90 333.70 2360 ---- ---- ---- ---- 343.30 +5.90 337.40 2365 ---- ---- ---- ---- 347.00 +5.90 341.10 2370 ---- ---- ---- ---- 350.80 +6.00 344.80 2375 ---- ---- ---- ---- 354.60 +6.00 348.60 2380 ---- ---- ---- ---- 358.30 +6.00 352.30 2385 ---- ---- ---- ---- 362.10 +6.00 356.10 2390 ---- ---- ---- ---- 365.90 +6.10 359.80 2395 ---- ---- ---- ---- 369.80 +6.20 363.60 2400 ---- ---- ---- ---- 373.60 +6.20 367.40 2405 ---- ---- ---- ---- 377.40 +6.10 371.30 2410 ---- ---- ---- ---- 381.30 +6.20 375.10 2415 ---- ---- ---- ---- 385.20 +6.30 378.90 2420 ---- ---- ---- ---- 389.00 +6.20 382.80 2425 ---- ---- ---- ---- 392.90 +6.30 386.60 2430 ---- ---- ---- ---- 396.80 +6.30 390.50 2435 ---- ---- ---- ---- 400.70 +6.30 394.40 2440 ---- ---- ---- ---- 404.70 +6.40 398.30 2445 ---- ---- ---- ---- 408.60 +6.40 402.20 2450 ---- ---- ---- ---- 412.60 +6.50 406.10 2455 ---- ---- ---- ---- 416.50 +6.40 410.10 2460 ---- ---- ---- ---- 420.50 +6.50 414.00 2465 ---- ---- ---- ---- 424.50 +6.50 418.00 2470 ---- ---- ---- ---- 428.40 +6.50 421.90 2475 ---- ---- ---- ---- 432.40 +6.50 425.90 2480 ---- ---- ---- ---- 436.40 +6.50 429.90 2490 ---- ---- ---- ---- 444.50 +6.60 437.90 2500 ---- ---- ---- ---- 452.60 +6.70 445.90 2510 ---- ---- ---- ---- 460.70 +6.70 454.00 2520 ---- ---- ---- ---- 468.80 +6.70 462.10 2525 ---- ---- ---- ---- 472.90 +6.70 466.20 2530 ---- ---- ---- ---- 477.00 +6.80 470.20 2540 ---- ---- ---- ---- 485.30 +6.90 478.40 2550 ---- ---- ---- ---- 493.50 +6.90 486.60 2560 ---- ---- ---- ---- 501.80 +6.90 494.90 2570 ---- ---- ---- ---- 510.10 +6.90 503.20 2575 ---- ---- ---- ---- 514.30 +7.00 507.30 2600 ---- ---- ---- ---- 535.30 +7.10 528.20 2625 ---- ---- ---- ---- 556.50 +7.20 549.30 2650 ---- ---- ---- ---- 577.80 +7.30 570.50 2675 ---- ---- ---- ---- 599.30 +7.40 591.90 2700 ---- ---- ---- ---- 621.00 +7.50 613.50 2725 ---- ---- ---- ---- 642.80 +7.60 635.20 2750 ---- ---- ---- ---- 664.80 +7.70 657.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 27.20 +.70 26.50 1375 ---- ---- ---- ---- 29.20 +.70 28.50 1400 ---- ---- ---- ---- 31.30 +.80 30.50 1425 ---- ---- ---- ---- 33.50 +.80 32.70 1450 ---- ---- ---- ---- 35.80 +.80 35.00 1475 ---- ---- ---- ---- 38.30 +.90 37.40 1500 ---- ---- ---- ---- 40.90 +1.00 39.90 1525 ---- ---- ---- ---- 43.60 +1.10 42.50 1530 ---- ---- ---- ---- 44.20 +1.10 43.10 1540 ---- ---- ---- ---- 45.30 +1.10 44.20 1550 ---- ---- ---- ---- 46.40 +1.10 45.30 1560 ---- ---- ---- ---- 47.60 +1.10 46.50 1570 ---- ---- ---- ---- 48.80 +1.20 47.60 1575 ---- ---- ---- ---- 49.40 +1.20 48.20 1580 ---- ---- ---- ---- 50.00 +1.20 48.80 1590 ---- ---- ---- ---- 51.30 +1.30 50.00 1600 ---- ---- ---- ---- 52.60 +1.30 51.30 1610 ---- ---- ---- ---- 53.90 +1.40 52.50 1620 ---- ---- ---- ---- 55.20 +1.40 53.80 1625 ---- ---- ---- ---- 55.80 +1.30 54.50 1630 ---- ---- ---- ---- 56.50 +1.40 55.10 1635 ---- ---- ---- ---- 57.20 +1.40 55.80 1640 ---- ---- ---- ---- 57.90 +1.40 56.50 1645 ---- ---- ---- ---- 58.60 +1.50 57.10 1650 ---- ---- ---- ---- 59.30 +1.50 57.80 1655 ---- ---- ---- ---- 60.00 +1.50 58.50 1660 ---- ---- ---- ---- 60.70 +1.50 59.20 1665 ---- ---- ---- ---- 61.40 +1.50 59.90 1670 ---- ---- ---- ---- 62.20 +1.60 60.60 1675 ---- ---- ---- ---- 62.90 +1.60 61.30 1680 ---- ---- ---- ---- 63.60 +1.50 62.10 1685 ---- ---- ---- ---- 64.40 +1.60 62.80 1690 ---- ---- ---- ---- 65.10 +1.60 63.50 1695 ---- ---- ---- ---- 65.90 +1.60 64.30 1700 ---- ---- ---- ---- 66.70 +1.70 65.00 1705 ---- ---- ---- ---- 67.50 +1.70 65.80 1710 ---- ---- ---- ---- 68.20 +1.60 66.60 1715 ---- ---- ---- ---- 69.00 +1.70 67.30 1720 ---- ---- ---- ---- 69.80 +1.70 68.10 1725 ---- ---- ---- ---- 70.60 +1.70 68.90 1730 ---- ---- ---- ---- 71.50 +1.80 69.70 1735 ---- ---- ---- ---- 72.30 +1.80 70.50 1740 ---- ---- ---- ---- 73.10 +1.80 71.30 1745 ---- ---- ---- ---- 74.00 +1.90 72.10 1750 ---- ---- ---- ---- 74.80 +1.80 73.00 1755 ---- ---- ---- ---- 75.70 +1.90 73.80 1760 ---- ---- ---- ---- 76.50 +1.80 74.70 1765 ---- ---- ---- ---- 77.40 +1.90 75.50 1770 ---- ---- ---- ---- 78.30 +1.90 76.40 1775 ---- ---- ---- ---- 79.20 +1.90 77.30 1780 ---- ---- ---- ---- 80.10 +1.90 78.20 1785 ---- ---- ---- ---- 81.10 +2.00 79.10 1790 ---- ---- ---- ---- 82.00 +2.00 80.00 1795 ---- ---- ---- ---- 82.90 +2.00 80.90 1800 ---- ---- ---- ---- 83.90 +2.10 81.80 1805 ---- ---- ---- ---- 84.90 +2.10 82.80 1810 ---- ---- ---- ---- 85.90 +2.20 83.70 1815 ---- ---- ---- ---- 86.80 +2.10 84.70 1820 ---- ---- ---- ---- 87.90 +2.20 85.70 1825 ---- ---- ---- ---- 88.90 +2.20 86.70 1830 ---- ---- ---- ---- 89.90 +2.20 87.70 1835 ---- ---- ---- ---- 91.00 +2.20 88.80 1840 ---- ---- ---- ---- 92.10 +2.30 89.80 1845 ---- ---- ---- ---- 93.20 +2.30 90.90 1850 ---- ---- ---- ---- 94.30 +2.30 92.00 1855 ---- ---- ---- ---- 95.40 +2.30 93.10 1860 ---- ---- ---- ---- 96.60 +2.40 94.20 1865 ---- ---- ---- ---- 97.70 +2.40 95.30 1870 ---- ---- ---- ---- 98.90 +2.40 96.50 1875 ---- ---- ---- ---- 100.10 +2.40 97.70 1880 ---- ---- ---- ---- 101.40 +2.50 98.90 1885 ---- ---- ---- ---- 102.60 +2.50 100.10 1890 ---- ---- ---- ---- 103.90 +2.50 101.40 1895 ---- ---- ---- ---- 105.20 +2.50 102.70 1900 ---- ---- ---- ---- 106.60 +2.60 104.00 1905 ---- ---- ---- ---- 108.00 +2.70 105.30 1910 ---- ---- ---- ---- 109.30 +2.60 106.70 1915 ---- ---- ---- ---- 110.80 +2.70 108.10 1920 ---- ---- ---- ---- 112.20 +2.70 109.50 1925 ---- ---- ---- ---- 113.70 +2.70 111.00 1930 ---- ---- ---- ---- 115.20 +2.80 112.40 1935 ---- ---- ---- ---- 116.70 +2.80 113.90 1940 ---- ---- ---- ---- 118.30 +2.80 115.50 1945 ---- ---- ---- ---- 119.90 +2.90 117.00 1950 ---- ---- ---- ---- 121.50 +2.90 118.60 1955 ---- ---- ---- ---- 123.10 +2.90 120.20 1960 ---- ---- ---- ---- 124.70 +2.90 121.80 1965 ---- ---- ---- ---- 126.40 +3.00 123.40 1970 ---- ---- ---- ---- 128.10 +3.00 125.10 1975 ---- ---- ---- ---- 129.80 +3.00 126.80 1980 ---- ---- ---- ---- 131.60 +3.10 128.50 1985 ---- ---- ---- ---- 133.40 +3.20 130.20 1990 ---- ---- ---- ---- 135.10 +3.10 132.00 1995 ---- ---- ---- ---- 137.00 +3.20 133.80 2000 ---- ---- ---- ---- 138.80 +3.20 135.60 2005 ---- ---- ---- ---- 140.60 +3.20 137.40 2010 ---- ---- ---- ---- 142.50 +3.20 139.30 2015 ---- ---- ---- ---- 144.40 +3.30 141.10 2020 ---- ---- ---- ---- 146.30 +3.30 143.00 2025 ---- ---- ---- ---- 148.30 +3.40 144.90 2030 ---- ---- ---- ---- 150.30 +3.40 146.90 2035 ---- ---- ---- ---- 152.30 +3.50 148.80 2040 ---- ---- ---- ---- 154.30 +3.50 150.80 2045 ---- ---- ---- ---- 156.40 +3.50 152.90 2050 ---- ---- ---- ---- 158.50 +3.60 154.90 2055 ---- ---- ---- ---- 160.60 +3.60 157.00 2060 ---- ---- ---- ---- 162.70 +3.60 159.10 2065 ---- ---- ---- ---- 164.90 +3.60 161.30 2070 ---- ---- ---- ---- 167.20 +3.70 163.50 2075 ---- ---- ---- ---- 169.40 +3.70 165.70 2080 ---- ---- ---- ---- 171.70 +3.70 168.00 2085 ---- ---- ---- ---- 174.10 +3.80 170.30 2090 ---- ---- ---- ---- 176.40 +3.80 172.60 2095 ---- ---- ---- ---- 178.80 +3.80 175.00 2100 ---- ---- ---- ---- 181.20 +3.90 177.30 2105 ---- ---- ---- ---- 183.70 +3.90 179.80 2110 ---- ---- ---- ---- 186.10 +3.90 182.20 2115 ---- ---- ---- ---- 188.70 +4.00 184.70 2120 ---- ---- ---- ---- 191.20 +4.00 187.20 2125 ---- ---- ---- ---- 193.70 +4.00 189.70 2130 ---- ---- ---- ---- 196.30 +4.10 192.20 2135 ---- ---- ---- ---- 198.90 +4.10 194.80 2140 ---- ---- ---- ---- 201.60 +4.20 197.40 2145 ---- ---- ---- ---- 204.20 +4.20 200.00 2150 ---- ---- ---- ---- 206.90 +4.20 202.70 2155 ---- ---- ---- ---- 209.60 +4.20 205.40 2160 ---- ---- ---- ---- 212.40 +4.30 208.10 2165 ---- ---- ---- ---- 215.20 +4.40 210.80 2170 ---- ---- ---- ---- 218.00 +4.40 213.60 2175 ---- ---- ---- ---- 220.80 +4.40 216.40 2180 ---- ---- ---- ---- 223.70 +4.50 219.20 2185 ---- ---- ---- ---- 226.50 +4.40 222.10 2190 ---- ---- ---- ---- 229.40 +4.40 225.00 2195 ---- ---- ---- ---- 232.40 +4.50 227.90 2200 ---- ---- ---- ---- 235.40 +4.60 230.80 2205 ---- ---- ---- ---- 238.30 +4.50 233.80 2210 ---- ---- ---- ---- 241.40 +4.70 236.70 2215 ---- ---- ---- ---- 244.40 +4.60 239.80 2220 ---- ---- ---- ---- 247.50 +4.70 242.80 2225 ---- ---- ---- ---- 250.60 +4.70 245.90 2230 ---- ---- ---- ---- 253.70 +4.70 249.00 2235 ---- ---- ---- ---- 256.90 +4.80 252.10 2240 ---- ---- ---- ---- 260.10 +4.80 255.30 2245 ---- ---- ---- ---- 263.30 +4.90 258.40 2250 ---- ---- ---- ---- 266.50 +4.90 261.60 2255 ---- ---- ---- ---- 269.80 +4.90 264.90 2260 ---- ---- ---- ---- 273.00 +4.90 268.10 2265 ---- ---- ---- ---- 276.30 +4.90 271.40 2270 ---- ---- ---- ---- 279.70 +5.00 274.70 2275 ---- ---- ---- ---- 283.00 +5.00 278.00 2280 ---- ---- ---- ---- 286.40 +5.10 281.30 2285 ---- ---- ---- ---- 289.80 +5.10 284.70 2290 ---- ---- ---- ---- 293.20 +5.10 288.10 2295 ---- ---- ---- ---- 296.60 +5.10 291.50 2300 ---- ---- ---- ---- 300.10 +5.20 294.90 2305 ---- ---- ---- ---- 303.50 +5.20 298.30 2310 ---- ---- ---- ---- 307.00 +5.20 301.80 2315 ---- ---- ---- ---- 310.50 +5.20 305.30 2320 ---- ---- ---- ---- 314.00 +5.30 308.70 2325 ---- ---- ---- ---- 317.60 +5.30 312.30 2330 ---- ---- ---- ---- 321.10 +5.30 315.80 2335 ---- ---- ---- ---- 324.70 +5.40 319.30 2340 ---- ---- ---- ---- 328.30 +5.40 322.90 2345 ---- ---- ---- ---- 331.90 +5.40 326.50 2350 ---- ---- ---- ---- 335.50 +5.40 330.10 2355 ---- ---- ---- ---- 339.20 +5.50 333.70 2360 ---- ---- ---- ---- 342.80 +5.50 337.30 2365 ---- ---- ---- ---- 346.50 +5.60 340.90 2370 ---- ---- ---- ---- 350.20 +5.60 344.60 2375 ---- ---- ---- ---- 353.80 +5.50 348.30 2380 ---- ---- ---- ---- 357.50 +5.60 351.90 2385 ---- ---- ---- ---- 361.30 +5.70 355.60 2390 ---- ---- ---- ---- 365.00 +5.70 359.30 2395 ---- ---- ---- ---- 368.70 +5.60 363.10 2400 ---- ---- ---- ---- 372.50 +5.70 366.80 2405 ---- ---- ---- ---- 376.30 +5.80 370.50 2410 ---- ---- ---- ---- 380.00 +5.70 374.30 2415 ---- ---- ---- ---- 383.80 +5.80 378.00 2420 ---- ---- ---- ---- 387.60 +5.80 381.80 2425 ---- ---- ---- ---- 391.50 +5.90 385.60 2430 ---- ---- ---- ---- 395.30 +5.90 389.40 2435 ---- ---- ---- ---- 399.10 +5.90 393.20 2440 ---- ---- ---- ---- 403.00 +6.00 397.00 2445 ---- ---- ---- ---- 406.80 +5.90 400.90 2450 ---- ---- ---- ---- 410.70 +6.00 404.70 2455 ---- ---- ---- ---- 414.60 +6.00 408.60 2460 ---- ---- ---- ---- 418.40 +6.00 412.40 2465 ---- ---- ---- ---- 422.30 +6.00 416.30 2470 ---- ---- ---- ---- 426.20 +6.00 420.20 2475 ---- ---- ---- ---- 430.20 +6.10 424.10 2480 ---- ---- ---- ---- 434.10 +6.10 428.00 2485 ---- ---- ---- ---- 438.00 +6.10 431.90 2490 ---- ---- ---- ---- 442.00 +6.20 435.80 2495 ---- ---- ---- ---- 445.90 +6.20 439.70 2500 ---- ---- ---- ---- 449.90 +6.20 443.70 2510 ---- ---- ---- ---- 457.80 +6.20 451.60 2520 ---- ---- ---- ---- 465.80 +6.30 459.50 2525 ---- ---- ---- ---- 469.80 +6.30 463.50 2530 ---- ---- ---- ---- 473.80 +6.30 467.50 2540 ---- ---- ---- ---- 481.90 +6.40 475.50 2550 ---- ---- ---- ---- 490.00 +6.40 483.60 2560 ---- ---- ---- ---- 498.10 +6.40 491.70 2570 ---- ---- ---- ---- 506.30 +6.50 499.80 2575 ---- ---- ---- ---- 510.40 +6.50 503.90 2580 ---- ---- ---- ---- 514.50 +6.60 507.90 2590 ---- ---- ---- ---- 522.70 +6.60 516.10 2600 ---- ---- ---- ---- 531.00 +6.70 524.30 2625 ---- ---- ---- ---- 551.70 +6.70 545.00 2650 ---- ---- ---- ---- 572.70 +6.80 565.90 2675 ---- ---- ---- ---- 593.80 +6.90 586.90 2700 ---- ---- ---- ---- 615.10 +7.00 608.10 2725 ---- ---- ---- ---- 636.50 +7.00 629.50 2750 ---- ---- ---- ---- 658.10 +7.10 651.00 2775 ---- ---- ---- ---- 679.90 +7.30 672.60 2800 ---- ---- ---- ---- 701.80 +7.40 694.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 34.10 +.70 33.40 1375 ---- ---- ---- ---- 36.30 +.70 35.60 1400 ---- ---- ---- ---- 38.70 +.80 37.90 1425 ---- ---- ---- ---- 41.20 +.90 40.30 1450 ---- ---- ---- ---- 43.70 +.90 42.80 1475 ---- ---- ---- ---- 46.40 +1.00 45.40 1500 ---- ---- ---- ---- 49.20 +1.00 48.20 1525 ---- ---- ---- ---- 52.20 +1.20 51.00 1550 ---- ---- ---- ---- 55.20 +1.20 54.00 1560 ---- ---- ---- ---- 56.50 +1.30 55.20 1570 ---- ---- ---- ---- 57.70 +1.20 56.50 1575 ---- ---- ---- ---- 58.40 +1.30 57.10 1580 ---- ---- ---- ---- 59.00 +1.20 57.80 1590 ---- ---- ---- ---- 60.40 +1.30 59.10 1600 ---- ---- ---- ---- 61.70 +1.30 60.40 1610 ---- ---- ---- ---- 63.10 +1.40 61.70 1620 ---- ---- ---- ---- 64.50 +1.40 63.10 1625 ---- ---- ---- ---- 65.20 +1.40 63.80 1630 ---- ---- ---- ---- 65.90 +1.50 64.40 1640 ---- ---- ---- ---- 67.30 +1.40 65.90 1650 ---- ---- ---- ---- 68.80 +1.50 67.30 1655 ---- ---- ---- ---- 69.50 +1.50 68.00 1660 ---- ---- ---- ---- 70.30 +1.60 68.70 1665 ---- ---- ---- ---- 71.00 +1.50 69.50 1670 ---- ---- ---- ---- 71.80 +1.60 70.20 1675 ---- ---- ---- ---- 72.50 +1.60 70.90 1680 ---- ---- ---- ---- 73.30 +1.60 71.70 1685 ---- ---- ---- ---- 74.10 +1.60 72.50 1690 ---- ---- ---- ---- 74.90 +1.70 73.20 1695 ---- ---- ---- ---- 75.60 +1.60 74.00 1700 ---- ---- ---- ---- 76.40 +1.60 74.80 1705 ---- ---- ---- ---- 77.20 +1.60 75.60 1710 ---- ---- ---- ---- 78.00 +1.70 76.30 1715 ---- ---- ---- ---- 78.90 +1.80 77.10 1720 ---- ---- ---- ---- 79.70 +1.80 77.90 1725 ---- ---- ---- ---- 80.50 +1.70 78.80 1730 ---- ---- ---- ---- 81.30 +1.70 79.60 1735 ---- ---- ---- ---- 82.20 +1.80 80.40 1740 ---- ---- ---- ---- 83.00 +1.80 81.20 1745 ---- ---- ---- ---- 83.90 +1.80 82.10 1750 ---- ---- ---- ---- 84.80 +1.90 82.90 1755 ---- ---- ---- ---- 85.60 +1.80 83.80 1760 ---- ---- ---- ---- 86.50 +1.90 84.60 1765 ---- ---- ---- ---- 87.40 +1.90 85.50 1770 ---- ---- ---- ---- 88.30 +1.90 86.40 1775 ---- ---- ---- ---- 89.20 +1.90 87.30 1780 ---- ---- ---- ---- 90.20 +2.00 88.20 1785 ---- ---- ---- ---- 91.10 +2.00 89.10 1790 ---- ---- ---- ---- 92.00 +2.00 90.00 1795 ---- ---- ---- ---- 93.00 +2.10 90.90 1800 ---- ---- ---- ---- 93.90 +2.00 91.90 1805 ---- ---- ---- ---- 94.90 +2.10 92.80 1810 ---- ---- ---- ---- 95.90 +2.10 93.80 1815 ---- ---- ---- ---- 96.90 +2.10 94.80 1820 ---- ---- ---- ---- 97.90 +2.10 95.80 1825 ---- ---- ---- ---- 98.90 +2.10 96.80 1830 ---- ---- ---- ---- 100.00 +2.20 97.80 1835 ---- ---- ---- ---- 101.00 +2.20 98.80 1840 ---- ---- ---- ---- 102.10 +2.30 99.80 1845 ---- ---- ---- ---- 103.10 +2.20 100.90 1850 ---- ---- ---- ---- 104.20 +2.20 102.00 1855 ---- ---- ---- ---- 105.30 +2.30 103.00 1860 ---- ---- ---- ---- 106.50 +2.40 104.10 1865 ---- ---- ---- ---- 107.60 +2.30 105.30 1870 ---- ---- ---- ---- 108.80 +2.40 106.40 1875 ---- ---- ---- ---- 110.00 +2.40 107.60 1880 ---- ---- ---- ---- 111.20 +2.40 108.80 1885 ---- ---- ---- ---- 112.40 +2.40 110.00 1890 ---- ---- ---- ---- 113.70 +2.50 111.20 1895 ---- ---- ---- ---- 114.90 +2.50 112.40 1900 ---- ---- ---- ---- 116.20 +2.50 113.70 1905 ---- ---- ---- ---- 117.60 +2.60 115.00 1910 ---- ---- ---- ---- 118.90 +2.60 116.30 1915 ---- ---- ---- ---- 120.30 +2.60 117.70 1920 ---- ---- ---- ---- 121.70 +2.60 119.10 1925 ---- ---- ---- ---- 123.10 +2.60 120.50 1930 ---- ---- ---- ---- 124.60 +2.70 121.90 1935 ---- ---- ---- ---- 126.10 +2.70 123.40 1940 ---- ---- ---- ---- 127.60 +2.80 124.80 1945 ---- ---- ---- ---- 129.10 +2.70 126.40 1950 ---- ---- ---- ---- 130.70 +2.80 127.90 1955 ---- ---- ---- ---- 132.30 +2.80 129.50 1960 ---- ---- ---- ---- 133.90 +2.90 131.00 1965 ---- ---- ---- ---- 135.50 +2.80 132.70 1970 ---- ---- ---- ---- 137.20 +2.90 134.30 1975 ---- ---- ---- ---- 138.90 +2.90 136.00 1980 ---- ---- ---- ---- 140.60 +3.00 137.60 1985 ---- ---- ---- ---- 142.30 +3.00 139.30 1990 ---- ---- ---- ---- 144.10 +3.00 141.10 1995 ---- ---- ---- ---- 145.90 +3.10 142.80 2000 ---- ---- ---- ---- 147.70 +3.10 144.60 2005 ---- ---- ---- ---- 149.50 +3.10 146.40 2010 ---- ---- ---- ---- 151.40 +3.20 148.20 2015 ---- ---- ---- ---- 153.20 +3.10 150.10 2020 ---- ---- ---- ---- 155.10 +3.20 151.90 2025 ---- ---- ---- ---- 157.00 +3.20 153.80 2030 ---- ---- ---- ---- 158.90 +3.20 155.70 2035 ---- ---- ---- ---- 160.90 +3.30 157.60 2040 ---- ---- ---- ---- 162.90 +3.30 159.60 2045 ---- ---- ---- ---- 164.90 +3.40 161.50 2050 ---- ---- ---- ---- 166.90 +3.40 163.50 2055 ---- ---- ---- ---- 169.00 +3.40 165.60 2060 ---- ---- ---- ---- 171.10 +3.50 167.60 2065 ---- ---- ---- ---- 173.20 +3.50 169.70 2070 ---- ---- ---- ---- 175.30 +3.50 171.80 2075 ---- ---- ---- ---- 177.50 +3.50 174.00 2080 ---- ---- ---- ---- 179.70 +3.50 176.20 2085 ---- ---- ---- ---- 182.00 +3.60 178.40 2090 ---- ---- ---- ---- 184.30 +3.60 180.70 2095 ---- ---- ---- ---- 186.60 +3.60 183.00 2100 ---- ---- ---- ---- 189.00 +3.70 185.30 2105 ---- ---- ---- ---- 191.40 +3.80 187.60 2110 ---- ---- ---- ---- 193.80 +3.80 190.00 2115 ---- ---- ---- ---- 196.20 +3.80 192.40 2120 ---- ---- ---- ---- 198.70 +3.80 194.90 2125 ---- ---- ---- ---- 201.20 +3.80 197.40 2130 ---- ---- ---- ---- 203.70 +3.80 199.90 2135 ---- ---- ---- ---- 206.30 +3.90 202.40 2140 ---- ---- ---- ---- 208.90 +4.00 204.90 2145 ---- ---- ---- ---- 211.50 +4.00 207.50 2150 ---- ---- ---- ---- 214.10 +4.00 210.10 2155 ---- ---- ---- ---- 216.80 +4.10 212.70 2160 ---- ---- ---- ---- 219.50 +4.10 215.40 2165 ---- ---- ---- ---- 222.20 +4.10 218.10 2170 ---- ---- ---- ---- 224.90 +4.10 220.80 2175 ---- ---- ---- ---- 227.70 +4.20 223.50 2180 ---- ---- ---- ---- 230.50 +4.20 226.30 2185 ---- ---- ---- ---- 233.30 +4.20 229.10 2190 ---- ---- ---- ---- 236.10 +4.20 231.90 2195 ---- ---- ---- ---- 239.00 +4.30 234.70 2200 ---- ---- ---- ---- 241.90 +4.30 237.60 2205 ---- ---- ---- ---- 244.80 +4.30 240.50 2210 ---- ---- ---- ---- 247.80 +4.40 243.40 2215 ---- ---- ---- ---- 250.80 +4.40 246.40 2220 ---- ---- ---- ---- 253.80 +4.40 249.40 2225 ---- ---- ---- ---- 256.80 +4.40 252.40 2230 ---- ---- ---- ---- 259.90 +4.50 255.40 2235 ---- ---- ---- ---- 263.00 +4.50 258.50 2240 ---- ---- ---- ---- 266.10 +4.50 261.60 2245 ---- ---- ---- ---- 269.30 +4.60 264.70 2250 ---- ---- ---- ---- 272.50 +4.60 267.90 2255 ---- ---- ---- ---- 275.70 +4.70 271.00 2260 ---- ---- ---- ---- 278.90 +4.70 274.20 2265 ---- ---- ---- ---- 282.10 +4.70 277.40 2270 ---- ---- ---- ---- 285.40 +4.70 280.70 2275 ---- ---- ---- ---- 288.70 +4.80 283.90 2280 ---- ---- ---- ---- 292.00 +4.80 287.20 2285 ---- ---- ---- ---- 295.30 +4.80 290.50 2290 ---- ---- ---- ---- 298.70 +4.80 293.90 2295 ---- ---- ---- ---- 302.10 +4.90 297.20 2300 ---- ---- ---- ---- 305.50 +4.90 300.60 2305 ---- ---- ---- ---- 308.90 +4.90 304.00 2310 ---- ---- ---- ---- 312.30 +4.90 307.40 2315 ---- ---- ---- ---- 315.80 +5.00 310.80 2320 ---- ---- ---- ---- 319.30 +5.00 314.30 2325 ---- ---- ---- ---- 322.80 +5.00 317.80 2330 ---- ---- ---- ---- 326.30 +5.00 321.30 2335 ---- ---- ---- ---- 329.80 +5.00 324.80 2340 ---- ---- ---- ---- 333.40 +5.10 328.30 2345 ---- ---- ---- ---- 336.90 +5.10 331.80 2350 ---- ---- ---- ---- 340.50 +5.10 335.40 2355 ---- ---- ---- ---- 344.10 +5.20 338.90 2360 ---- ---- ---- ---- 347.70 +5.20 342.50 2365 ---- ---- ---- ---- 351.30 +5.20 346.10 2370 ---- ---- ---- ---- 355.00 +5.30 349.70 2375 ---- ---- ---- ---- 358.60 +5.20 353.40 2380 ---- ---- ---- ---- 362.30 +5.30 357.00 2385 ---- ---- ---- ---- 366.00 +5.30 360.70 2390 ---- ---- ---- ---- 369.70 +5.40 364.30 2395 ---- ---- ---- ---- 373.40 +5.40 368.00 2400 ---- ---- ---- ---- 377.10 +5.40 371.70 2405 ---- ---- ---- ---- 380.80 +5.40 375.40 2410 ---- ---- ---- ---- 384.60 +5.40 379.20 2415 ---- ---- ---- ---- 388.30 +5.40 382.90 2420 ---- ---- ---- ---- 392.10 +5.40 386.70 2425 ---- ---- ---- ---- 395.90 +5.50 390.40 2430 ---- ---- ---- ---- 399.70 +5.50 394.20 2435 ---- ---- ---- ---- 403.50 +5.50 398.00 2440 ---- ---- ---- ---- 407.30 +5.50 401.80 2445 ---- ---- ---- ---- 411.20 +5.60 405.60 2450 ---- ---- ---- ---- 415.00 +5.60 409.40 2455 ---- ---- ---- ---- 418.90 +5.60 413.30 2460 ---- ---- ---- ---- 422.80 +5.70 417.10 2465 ---- ---- ---- ---- 426.60 +5.60 421.00 2470 ---- ---- ---- ---- 430.50 +5.60 424.90 2475 ---- ---- ---- ---- 434.40 +5.70 428.70 2480 ---- ---- ---- ---- 438.30 +5.70 432.60 2485 ---- ---- ---- ---- 442.30 +5.80 436.50 2490 ---- ---- ---- ---- 446.20 +5.80 440.40 2495 ---- ---- ---- ---- 450.10 +5.80 444.30 2500 ---- ---- ---- ---- 454.10 +5.80 448.30 2505 ---- ---- ---- ---- 458.00 +5.80 452.20 2510 ---- ---- ---- ---- 462.00 +5.80 456.20 2515 ---- ---- ---- ---- 466.00 +5.90 460.10 2520 ---- ---- ---- ---- 470.00 +5.90 464.10 2525 ---- ---- ---- ---- 474.00 +5.90 468.10 2530 ---- ---- ---- ---- 478.00 +6.00 472.00 2540 ---- ---- ---- ---- 486.00 +6.00 480.00 2550 ---- ---- ---- ---- 494.10 +6.00 488.10 2560 ---- ---- ---- ---- 502.20 +6.10 496.10 2570 ---- ---- ---- ---- 510.30 +6.10 504.20 2575 ---- ---- ---- ---- 514.40 +6.10 508.30 2580 ---- ---- ---- ---- 518.40 +6.10 512.30 2590 ---- ---- ---- ---- 526.60 +6.10 520.50 2600 ---- ---- ---- ---- 534.90 +6.20 528.70 2610 ---- ---- ---- ---- 543.10 +6.20 536.90 2625 ---- ---- ---- ---- 555.50 +6.20 549.30 2650 ---- ---- ---- ---- 576.40 +6.30 570.10 2675 ---- ---- ---- ---- 597.40 +6.40 591.00 2700 ---- ---- ---- ---- 618.60 +6.50 612.10 2725 ---- ---- ---- ---- 640.00 +6.60 633.40 2750 ---- ---- ---- ---- 661.50 +6.70 654.80 2775 ---- ---- ---- ---- 683.10 +6.70 676.40 2800 ---- ---- ---- ---- 704.90 +6.80 698.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 43.50 +.80 42.70 1400 ---- ---- ---- ---- 46.10 +.90 45.20 1425 ---- ---- ---- ---- 48.80 +1.00 47.80 1450 ---- ---- ---- ---- 51.50 +1.00 50.50 1475 ---- ---- ---- ---- 54.40 +1.00 53.40 1500 ---- ---- ---- ---- 57.40 +1.10 56.30 1525 ---- ---- ---- ---- 60.40 +1.10 59.30 1550 ---- ---- ---- ---- 63.60 +1.20 62.40 1570 ---- ---- ---- ---- 66.30 +1.30 65.00 1575 ---- ---- ---- ---- 67.00 +1.30 65.70 1580 ---- ---- ---- ---- 67.60 +1.30 66.30 1590 ---- ---- ---- ---- 69.00 +1.30 67.70 1600 ---- ---- ---- ---- 70.40 +1.30 69.10 1610 ---- ---- ---- ---- 71.80 +1.40 70.40 1620 ---- ---- ---- ---- 73.20 +1.40 71.80 1625 ---- ---- ---- ---- 74.00 +1.40 72.60 1630 ---- ---- ---- ---- 74.70 +1.40 73.30 1640 ---- ---- ---- ---- 76.20 +1.50 74.70 1650 ---- ---- ---- ---- 77.70 +1.50 76.20 1660 ---- ---- ---- ---- 79.20 +1.50 77.70 1670 ---- ---- ---- ---- 80.70 +1.50 79.20 1675 ---- ---- ---- ---- 81.50 +1.60 79.90 1680 ---- ---- ---- ---- 82.30 +1.60 80.70 1685 ---- ---- ---- ---- 83.10 +1.60 81.50 1690 ---- ---- ---- ---- 83.90 +1.60 82.30 1695 ---- ---- ---- ---- 84.70 +1.70 83.00 1700 ---- ---- ---- ---- 85.50 +1.70 83.80 1705 ---- ---- ---- ---- 86.30 +1.70 84.60 1710 ---- ---- ---- ---- 87.10 +1.70 85.40 1715 ---- ---- ---- ---- 87.90 +1.70 86.20 1720 ---- ---- ---- ---- 88.80 +1.70 87.10 1725 ---- ---- ---- ---- 89.60 +1.70 87.90 1730 ---- ---- ---- ---- 90.50 +1.80 88.70 1735 ---- ---- ---- ---- 91.30 +1.80 89.50 1740 ---- ---- ---- ---- 92.20 +1.80 90.40 1745 ---- ---- ---- ---- 93.00 +1.80 91.20 1750 ---- ---- ---- ---- 93.90 +1.80 92.10 1755 ---- ---- ---- ---- 94.80 +1.90 92.90 1760 ---- ---- ---- ---- 95.60 +1.80 93.80 1765 ---- ---- ---- ---- 96.50 +1.80 94.70 1770 ---- ---- ---- ---- 97.40 +1.90 95.50 1775 ---- ---- ---- ---- 98.30 +1.90 96.40 1780 ---- ---- ---- ---- 99.20 +1.90 97.30 1785 ---- ---- ---- ---- 100.20 +2.00 98.20 1790 ---- ---- ---- ---- 101.10 +2.00 99.10 1795 ---- ---- ---- ---- 102.00 +2.00 100.00 1800 ---- ---- ---- ---- 103.00 +2.00 101.00 1805 ---- ---- ---- ---- 103.90 +2.00 101.90 1810 ---- ---- ---- ---- 104.90 +2.00 102.90 1815 ---- ---- ---- ---- 105.90 +2.10 103.80 1820 ---- ---- ---- ---- 106.90 +2.10 104.80 1825 ---- ---- ---- ---- 107.90 +2.20 105.70 1830 ---- ---- ---- ---- 108.90 +2.20 106.70 1835 ---- ---- ---- ---- 109.90 +2.20 107.70 1840 ---- ---- ---- ---- 110.90 +2.20 108.70 1845 ---- ---- ---- ---- 111.90 +2.10 109.80 1850 ---- ---- ---- ---- 113.00 +2.20 110.80 1855 ---- ---- ---- ---- 114.10 +2.30 111.80 1860 ---- ---- ---- ---- 115.10 +2.20 112.90 1865 ---- ---- ---- ---- 116.20 +2.20 114.00 1870 ---- ---- ---- ---- 117.30 +2.30 115.00 1875 ---- ---- ---- ---- 118.50 +2.30 116.20 1880 ---- ---- ---- ---- 119.60 +2.30 117.30 1885 ---- ---- ---- ---- 120.80 +2.40 118.40 1890 ---- ---- ---- ---- 122.00 +2.40 119.60 1895 ---- ---- ---- ---- 123.10 +2.40 120.70 1900 ---- ---- ---- ---- 124.40 +2.50 121.90 1905 ---- ---- ---- ---- 125.60 +2.40 123.20 1910 ---- ---- ---- ---- 126.90 +2.50 124.40 1915 ---- ---- ---- ---- 128.20 +2.50 125.70 1920 ---- ---- ---- ---- 129.50 +2.60 126.90 1925 ---- ---- ---- ---- 130.80 +2.60 128.20 1930 ---- ---- ---- ---- 132.20 +2.60 129.60 1935 ---- ---- ---- ---- 133.50 +2.60 130.90 1940 ---- ---- ---- ---- 134.90 +2.60 132.30 1945 ---- ---- ---- ---- 136.40 +2.70 133.70 1950 ---- ---- ---- ---- 137.90 +2.70 135.20 1955 ---- ---- ---- ---- 139.30 +2.70 136.60 1960 ---- ---- ---- ---- 140.90 +2.80 138.10 1965 ---- ---- ---- ---- 142.40 +2.70 139.70 1970 ---- ---- ---- ---- 144.00 +2.80 141.20 1975 ---- ---- ---- ---- 145.60 +2.80 142.80 1980 ---- ---- ---- ---- 147.20 +2.80 144.40 1985 ---- ---- ---- ---- 148.90 +2.90 146.00 1990 ---- ---- ---- ---- 150.50 +2.80 147.70 1995 ---- ---- ---- ---- 152.20 +2.90 149.30 2000 ---- ---- ---- ---- 154.00 +3.00 151.00 2005 ---- ---- ---- ---- 155.70 +2.90 152.80 2010 ---- ---- ---- ---- 157.50 +3.00 154.50 2015 ---- ---- ---- ---- 159.30 +3.00 156.30 2020 ---- ---- ---- ---- 161.10 +3.00 158.10 2025 ---- ---- ---- ---- 162.90 +3.00 159.90 2030 ---- ---- ---- ---- 164.80 +3.10 161.70 2035 ---- ---- ---- ---- 166.70 +3.10 163.60 2040 ---- ---- ---- ---- 168.60 +3.20 165.40 2045 ---- ---- ---- ---- 170.50 +3.20 167.30 2050 ---- ---- ---- ---- 172.40 +3.20 169.20 2055 ---- ---- ---- ---- 174.40 +3.20 171.20 2060 ---- ---- ---- ---- 176.40 +3.30 173.10 2065 ---- ---- ---- ---- 178.40 +3.30 175.10 2070 ---- ---- ---- ---- 180.40 +3.30 177.10 2075 ---- ---- ---- ---- 182.50 +3.40 179.10 2080 ---- ---- ---- ---- 184.60 +3.40 181.20 2085 ---- ---- ---- ---- 186.70 +3.40 183.30 2090 ---- ---- ---- ---- 188.80 +3.40 185.40 2095 ---- ---- ---- ---- 191.00 +3.40 187.60 2100 ---- ---- ---- ---- 193.20 +3.40 189.80 2105 ---- ---- ---- ---- 195.50 +3.50 192.00 2110 ---- ---- ---- ---- 197.80 +3.60 194.20 2115 ---- ---- ---- ---- 200.10 +3.60 196.50 2120 ---- ---- ---- ---- 202.40 +3.50 198.90 2125 ---- ---- ---- ---- 204.80 +3.60 201.20 2130 ---- ---- ---- ---- 207.30 +3.70 203.60 2135 ---- ---- ---- ---- 209.70 +3.70 206.00 2140 ---- ---- ---- ---- 212.20 +3.70 208.50 2145 ---- ---- ---- ---- 214.70 +3.70 211.00 2150 ---- ---- ---- ---- 217.20 +3.70 213.50 2155 ---- ---- ---- ---- 219.80 +3.80 216.00 2160 ---- ---- ---- ---- 222.40 +3.90 218.50 2165 ---- ---- ---- ---- 225.00 +3.90 221.10 2170 ---- ---- ---- ---- 227.60 +3.90 223.70 2175 ---- ---- ---- ---- 230.30 +3.90 226.40 2180 ---- ---- ---- ---- 232.90 +3.90 229.00 2185 ---- ---- ---- ---- 235.70 +4.00 231.70 2190 ---- ---- ---- ---- 238.40 +4.00 234.40 2195 ---- ---- ---- ---- 241.20 +4.00 237.20 2200 ---- ---- ---- ---- 244.00 +4.10 239.90 2205 ---- ---- ---- ---- 246.80 +4.10 242.70 2210 ---- ---- ---- ---- 249.60 +4.10 245.50 2215 ---- ---- ---- ---- 252.50 +4.10 248.40 2220 ---- ---- ---- ---- 255.40 +4.10 251.30 2225 ---- ---- ---- ---- 258.30 +4.10 254.20 2230 ---- ---- ---- ---- 261.30 +4.20 257.10 2235 ---- ---- ---- ---- 264.30 +4.30 260.00 2240 ---- ---- ---- ---- 267.30 +4.30 263.00 2245 ---- ---- ---- ---- 270.30 +4.30 266.00 2250 ---- ---- ---- ---- 273.40 +4.30 269.10 2255 ---- ---- ---- ---- 276.50 +4.40 272.10 2260 ---- ---- ---- ---- 279.60 +4.40 275.20 2265 ---- ---- ---- ---- 282.70 +4.40 278.30 2270 ---- ---- ---- ---- 285.90 +4.40 281.50 2275 ---- ---- ---- ---- 289.10 +4.40 284.70 2280 ---- ---- ---- ---- 292.30 +4.50 287.80 2285 ---- ---- ---- ---- 295.60 +4.50 291.10 2290 ---- ---- ---- ---- 298.80 +4.50 294.30 2295 ---- ---- ---- ---- 302.10 +4.50 297.60 2300 ---- ---- ---- ---- 305.40 +4.50 300.90 2305 ---- ---- ---- ---- 308.80 +4.60 304.20 2310 ---- ---- ---- ---- 312.10 +4.60 307.50 2315 ---- ---- ---- ---- 315.50 +4.60 310.90 2320 ---- ---- ---- ---- 318.90 +4.70 314.20 2325 ---- ---- ---- ---- 322.30 +4.70 317.60 2330 ---- ---- ---- ---- 325.80 +4.70 321.10 2335 ---- ---- ---- ---- 329.20 +4.70 324.50 2340 ---- ---- ---- ---- 332.70 +4.70 328.00 2345 ---- ---- ---- ---- 336.20 +4.80 331.40 2350 ---- ---- ---- ---- 339.70 +4.80 334.90 2355 ---- ---- ---- ---- 343.30 +4.90 338.40 2360 ---- ---- ---- ---- 346.80 +4.80 342.00 2365 ---- ---- ---- ---- 350.40 +4.90 345.50 2370 ---- ---- ---- ---- 354.00 +4.90 349.10 2375 ---- ---- ---- ---- 357.50 +4.90 352.60 2380 ---- ---- ---- ---- 361.20 +5.00 356.20 2385 ---- ---- ---- ---- 364.80 +5.00 359.80 2390 ---- ---- ---- ---- 368.40 +5.00 363.40 2395 ---- ---- ---- ---- 372.10 +5.00 367.10 2400 ---- ---- ---- ---- 375.80 +5.10 370.70 2405 ---- ---- ---- ---- 379.40 +5.00 374.40 2410 ---- ---- ---- ---- 383.10 +5.00 378.10 2415 ---- ---- ---- ---- 386.80 +5.00 381.80 2420 ---- ---- ---- ---- 390.60 +5.10 385.50 2425 ---- ---- ---- ---- 394.30 +5.10 389.20 2430 ---- ---- ---- ---- 398.00 +5.10 392.90 2435 ---- ---- ---- ---- 401.80 +5.20 396.60 2440 ---- ---- ---- ---- 405.60 +5.20 400.40 2445 ---- ---- ---- ---- 409.40 +5.30 404.10 2450 ---- ---- ---- ---- 413.10 +5.20 407.90 2455 ---- ---- ---- ---- 416.90 +5.20 411.70 2460 ---- ---- ---- ---- 420.80 +5.30 415.50 2465 ---- ---- ---- ---- 424.60 +5.30 419.30 2470 ---- ---- ---- ---- 428.40 +5.30 423.10 2475 ---- ---- ---- ---- 432.20 +5.30 426.90 2480 ---- ---- ---- ---- 436.10 +5.40 430.70 2485 ---- ---- ---- ---- 439.90 +5.30 434.60 2490 ---- ---- ---- ---- 443.80 +5.40 438.40 2495 ---- ---- ---- ---- 447.70 +5.40 442.30 2500 ---- ---- ---- ---- 451.60 +5.50 446.10 2505 ---- ---- ---- ---- 455.50 +5.50 450.00 2510 ---- ---- ---- ---- 459.40 +5.50 453.90 2515 ---- ---- ---- ---- 463.30 +5.50 457.80 2520 ---- ---- ---- ---- 467.20 +5.50 461.70 2525 ---- ---- ---- ---- 471.10 +5.50 465.60 2530 ---- ---- ---- ---- 475.10 +5.60 469.50 2535 ---- ---- ---- ---- 479.00 +5.50 473.50 2540 ---- ---- ---- ---- 483.00 +5.60 477.40 2550 ---- ---- ---- ---- 490.90 +5.60 485.30 2560 ---- ---- ---- ---- 498.90 +5.70 493.20 2570 ---- ---- ---- ---- 506.90 +5.70 501.20 2575 ---- ---- ---- ---- 510.90 +5.70 505.20 2580 ---- ---- ---- ---- 514.90 +5.70 509.20 2590 ---- ---- ---- ---- 523.00 +5.80 517.20 2600 ---- ---- ---- ---- 531.10 +5.80 525.30 2610 ---- ---- ---- ---- 539.20 +5.80 533.40 2620 ---- ---- ---- ---- 547.40 +5.90 541.50 2625 ---- ---- ---- ---- 551.50 +5.90 545.60 2630 ---- ---- ---- ---- 555.60 +5.90 549.70 2650 ---- ---- ---- ---- 572.00 +5.90 566.10 2675 ---- ---- ---- ---- 592.70 +6.00 586.70 2700 ---- ---- ---- ---- 613.60 +6.10 607.50 2725 ---- ---- ---- ---- 634.70 +6.20 628.50 2750 ---- ---- ---- ---- 655.90 +6.20 649.70 2775 ---- ---- ---- ---- 677.30 +6.40 670.90 2800 ---- ---- ---- ---- 698.70 +6.30 692.40 2825 ---- ---- ---- ---- 720.40 +6.50 713.90 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 53.50 +.90 52.60 1425 ---- ---- ---- ---- 56.40 +1.00 55.40 1450 ---- ---- ---- ---- 59.30 +1.00 58.30 1475 ---- ---- ---- ---- 62.30 +1.00 61.30 1500 ---- ---- ---- ---- 65.50 +1.20 64.30 1525 ---- ---- ---- ---- 68.70 +1.20 67.50 1550 ---- ---- ---- ---- 72.00 +1.20 70.80 1575 ---- ---- ---- ---- 75.50 +1.30 74.20 1580 ---- ---- ---- ---- 76.20 +1.30 74.90 1590 ---- ---- ---- ---- 77.60 +1.30 76.30 1600 ---- ---- ---- ---- 79.10 +1.40 77.70 1610 ---- ---- ---- ---- 80.50 +1.40 79.10 1620 ---- ---- ---- ---- 82.00 +1.40 80.60 1625 ---- ---- ---- ---- 82.70 +1.40 81.30 1630 ---- ---- ---- ---- 83.50 +1.50 82.00 1640 ---- ---- ---- ---- 85.00 +1.50 83.50 1650 ---- ---- ---- ---- 86.50 +1.50 85.00 1660 ---- ---- ---- ---- 88.10 +1.50 86.60 1670 ---- ---- ---- ---- 89.70 +1.60 88.10 1675 ---- ---- ---- ---- 90.50 +1.60 88.90 1680 ---- ---- ---- ---- 91.30 +1.60 89.70 1685 ---- ---- ---- ---- 92.10 +1.60 90.50 1690 ---- ---- ---- ---- 92.90 +1.60 91.30 1695 ---- ---- ---- ---- 93.70 +1.60 92.10 1700 ---- ---- ---- ---- 94.50 +1.60 92.90 1705 ---- ---- ---- ---- 95.40 +1.70 93.70 1710 ---- ---- ---- ---- 96.20 +1.70 94.50 1715 ---- ---- ---- ---- 97.00 +1.70 95.30 1720 ---- ---- ---- ---- 97.90 +1.70 96.20 1725 ---- ---- ---- ---- 98.70 +1.70 97.00 1730 ---- ---- ---- ---- 99.60 +1.80 97.80 1735 ---- ---- ---- ---- 100.40 +1.70 98.70 1740 ---- ---- ---- ---- 101.30 +1.80 99.50 1745 ---- ---- ---- ---- 102.20 +1.80 100.40 1750 ---- ---- ---- ---- 103.10 +1.90 101.20 1755 ---- ---- ---- ---- 103.90 +1.80 102.10 1760 ---- ---- ---- ---- 104.80 +1.80 103.00 1765 ---- ---- ---- ---- 105.70 +1.80 103.90 1770 ---- ---- ---- ---- 106.60 +1.90 104.70 1775 ---- ---- ---- ---- 107.50 +1.90 105.60 1780 ---- ---- ---- ---- 108.50 +2.00 106.50 1785 ---- ---- ---- ---- 109.40 +2.00 107.40 1790 ---- ---- ---- ---- 110.30 +1.90 108.40 1795 ---- ---- ---- ---- 111.30 +2.00 109.30 1800 ---- ---- ---- ---- 112.20 +2.00 110.20 1805 ---- ---- ---- ---- 113.20 +2.00 111.20 1810 ---- ---- ---- ---- 114.10 +2.00 112.10 1815 ---- ---- ---- ---- 115.10 +2.00 113.10 1820 ---- ---- ---- ---- 116.10 +2.10 114.00 1825 ---- ---- ---- ---- 117.10 +2.10 115.00 1830 ---- ---- ---- ---- 118.10 +2.10 116.00 1835 ---- ---- ---- ---- 119.10 +2.10 117.00 1840 ---- ---- ---- ---- 120.10 +2.10 118.00 1845 ---- ---- ---- ---- 121.10 +2.10 119.00 1850 ---- ---- ---- ---- 122.20 +2.20 120.00 1855 ---- ---- ---- ---- 123.20 +2.20 121.00 1860 ---- ---- ---- ---- 124.30 +2.20 122.10 1865 ---- ---- ---- ---- 125.40 +2.30 123.10 1870 ---- ---- ---- ---- 126.50 +2.30 124.20 1875 ---- ---- ---- ---- 127.60 +2.30 125.30 1880 ---- ---- ---- ---- 128.70 +2.30 126.40 1885 ---- ---- ---- ---- 129.80 +2.30 127.50 1890 ---- ---- ---- ---- 131.00 +2.30 128.70 1895 ---- ---- ---- ---- 132.20 +2.40 129.80 1900 ---- ---- ---- ---- 133.40 +2.40 131.00 1905 ---- ---- ---- ---- 134.60 +2.40 132.20 1910 ---- ---- ---- ---- 135.80 +2.40 133.40 1915 ---- ---- ---- ---- 137.10 +2.50 134.60 1920 ---- ---- ---- ---- 138.30 +2.40 135.90 1925 ---- ---- ---- ---- 139.60 +2.50 137.10 1930 ---- ---- ---- ---- 141.00 +2.60 138.40 1935 ---- ---- ---- ---- 142.30 +2.50 139.80 1940 ---- ---- ---- ---- 143.70 +2.60 141.10 1945 ---- ---- ---- ---- 145.10 +2.60 142.50 1950 ---- ---- ---- ---- 146.50 +2.60 143.90 1955 ---- ---- ---- ---- 148.00 +2.70 145.30 1960 ---- ---- ---- ---- 149.40 +2.60 146.80 1965 ---- ---- ---- ---- 150.90 +2.60 148.30 1970 ---- ---- ---- ---- 152.50 +2.70 149.80 1975 ---- ---- ---- ---- 154.00 +2.70 151.30 1980 ---- ---- ---- ---- 155.60 +2.70 152.90 1985 ---- ---- ---- ---- 157.30 +2.80 154.50 1990 ---- ---- ---- ---- 158.90 +2.80 156.10 1995 ---- ---- ---- ---- 160.60 +2.80 157.80 2000 ---- ---- ---- ---- 162.30 +2.90 159.40 2005 ---- ---- ---- ---- 164.00 +2.90 161.10 2010 ---- ---- ---- ---- 165.70 +2.90 162.80 2015 ---- ---- ---- ---- 167.50 +2.90 164.60 2020 ---- ---- ---- ---- 169.30 +3.00 166.30 2025 ---- ---- ---- ---- 171.10 +3.00 168.10 2030 ---- ---- ---- ---- 172.90 +3.00 169.90 2035 ---- ---- ---- ---- 174.80 +3.10 171.70 2040 ---- ---- ---- ---- 176.60 +3.00 173.60 2045 ---- ---- ---- ---- 178.50 +3.00 175.50 2050 ---- ---- ---- ---- 180.40 +3.00 177.40 2055 ---- ---- ---- ---- 182.40 +3.10 179.30 2060 ---- ---- ---- ---- 184.30 +3.10 181.20 2065 ---- ---- ---- ---- 186.30 +3.20 183.10 2070 ---- ---- ---- ---- 188.30 +3.20 185.10 2075 ---- ---- ---- ---- 190.30 +3.20 187.10 2080 ---- ---- ---- ---- 192.40 +3.30 189.10 2085 ---- ---- ---- ---- 194.40 +3.20 191.20 2090 ---- ---- ---- ---- 196.50 +3.30 193.20 2095 ---- ---- ---- ---- 198.70 +3.40 195.30 2100 ---- ---- ---- ---- 200.80 +3.30 197.50 2105 ---- ---- ---- ---- 203.00 +3.40 199.60 2110 ---- ---- ---- ---- 205.20 +3.40 201.80 2115 ---- ---- ---- ---- 207.50 +3.40 204.10 2120 ---- ---- ---- ---- 209.80 +3.40 206.40 2125 ---- ---- ---- ---- 212.10 +3.40 208.70 2130 ---- ---- ---- ---- 214.50 +3.50 211.00 2135 ---- ---- ---- ---- 216.90 +3.50 213.40 2140 ---- ---- ---- ---- 219.30 +3.50 215.80 2145 ---- ---- ---- ---- 221.80 +3.60 218.20 2150 ---- ---- ---- ---- 224.30 +3.60 220.70 2155 ---- ---- ---- ---- 226.80 +3.60 223.20 2160 ---- ---- ---- ---- 229.40 +3.70 225.70 2165 ---- ---- ---- ---- 231.90 +3.70 228.20 2170 ---- ---- ---- ---- 234.50 +3.70 230.80 2175 ---- ---- ---- ---- 237.10 +3.70 233.40 2180 ---- ---- ---- ---- 239.80 +3.80 236.00 2185 ---- ---- ---- ---- 242.50 +3.80 238.70 2190 ---- ---- ---- ---- 245.10 +3.80 241.30 2195 ---- ---- ---- ---- 247.90 +3.90 244.00 2200 ---- ---- ---- ---- 250.60 +3.80 246.80 2205 ---- ---- ---- ---- 253.40 +3.90 249.50 2210 ---- ---- ---- ---- 256.20 +3.90 252.30 2215 ---- ---- ---- ---- 259.00 +3.90 255.10 2220 ---- ---- ---- ---- 261.90 +4.00 257.90 2225 ---- ---- ---- ---- 264.80 +4.00 260.80 2230 ---- ---- ---- ---- 267.70 +4.00 263.70 2235 ---- ---- ---- ---- 270.60 +4.00 266.60 2240 ---- ---- ---- ---- 273.60 +4.10 269.50 2245 ---- ---- ---- ---- 276.60 +4.10 272.50 2250 ---- ---- ---- ---- 279.60 +4.10 275.50 2255 ---- ---- ---- ---- 282.60 +4.10 278.50 2260 ---- ---- ---- ---- 285.70 +4.10 281.60 2265 ---- ---- ---- ---- 288.80 +4.20 284.60 2270 ---- ---- ---- ---- 291.90 +4.20 287.70 2275 ---- ---- ---- ---- 295.10 +4.20 290.90 2280 ---- ---- ---- ---- 298.30 +4.30 294.00 2285 ---- ---- ---- ---- 301.50 +4.30 297.20 2290 ---- ---- ---- ---- 304.70 +4.30 300.40 2295 ---- ---- ---- ---- 308.00 +4.40 303.60 2300 ---- ---- ---- ---- 311.20 +4.30 306.90 2305 ---- ---- ---- ---- 314.50 +4.30 310.20 2310 ---- ---- ---- ---- 317.90 +4.40 313.50 2315 ---- ---- ---- ---- 321.20 +4.40 316.80 2320 ---- ---- ---- ---- 324.60 +4.50 320.10 2325 ---- ---- ---- ---- 328.00 +4.50 323.50 2330 ---- ---- ---- ---- 331.40 +4.50 326.90 2335 ---- ---- ---- ---- 334.80 +4.50 330.30 2340 ---- ---- ---- ---- 338.30 +4.60 333.70 2345 ---- ---- ---- ---- 341.70 +4.50 337.20 2350 ---- ---- ---- ---- 345.20 +4.60 340.60 2355 ---- ---- ---- ---- 348.70 +4.60 344.10 2360 ---- ---- ---- ---- 352.20 +4.60 347.60 2365 ---- ---- ---- ---- 355.80 +4.70 351.10 2370 ---- ---- ---- ---- 359.30 +4.60 354.70 2375 ---- ---- ---- ---- 362.90 +4.70 358.20 2380 ---- ---- ---- ---- 366.50 +4.70 361.80 2385 ---- ---- ---- ---- 370.10 +4.70 365.40 2390 ---- ---- ---- ---- 373.70 +4.70 369.00 2395 ---- ---- ---- ---- 377.30 +4.70 372.60 2400 ---- ---- ---- ---- 381.00 +4.80 376.20 2405 ---- ---- ---- ---- 384.70 +4.80 379.90 2410 ---- ---- ---- ---- 388.30 +4.80 383.50 2415 ---- ---- ---- ---- 392.00 +4.80 387.20 2420 ---- ---- ---- ---- 395.70 +4.80 390.90 2425 ---- ---- ---- ---- 399.40 +4.80 394.60 2430 ---- ---- ---- ---- 403.20 +4.90 398.30 2435 ---- ---- ---- ---- 406.90 +4.90 402.00 2440 ---- ---- ---- ---- 410.60 +4.90 405.70 2445 ---- ---- ---- ---- 414.40 +4.90 409.50 2450 ---- ---- ---- ---- 418.20 +5.00 413.20 2455 ---- ---- ---- ---- 422.00 +5.00 417.00 2460 ---- ---- ---- ---- 425.80 +5.00 420.80 2465 ---- ---- ---- ---- 429.60 +5.10 424.50 2470 ---- ---- ---- ---- 433.40 +5.10 428.30 2475 ---- ---- ---- ---- 437.20 +5.10 432.10 2480 ---- ---- ---- ---- 441.00 +5.10 435.90 2485 ---- ---- ---- ---- 444.90 +5.10 439.80 2490 ---- ---- ---- ---- 448.70 +5.10 443.60 2495 ---- ---- ---- ---- 452.60 +5.20 447.40 2500 ---- ---- ---- ---- 456.40 +5.10 451.30 2505 ---- ---- ---- ---- 460.30 +5.20 455.10 2510 ---- ---- ---- ---- 464.20 +5.20 459.00 2515 ---- ---- ---- ---- 468.10 +5.20 462.90 2520 ---- ---- ---- ---- 472.00 +5.20 466.80 2525 ---- ---- ---- ---- 475.90 +5.20 470.70 2530 ---- ---- ---- ---- 479.80 +5.20 474.60 2535 ---- ---- ---- ---- 483.70 +5.20 478.50 2540 ---- ---- ---- ---- 487.70 +5.30 482.40 2545 ---- ---- ---- ---- 491.60 +5.30 486.30 2550 ---- ---- ---- ---- 495.60 +5.30 490.30 2560 ---- ---- ---- ---- 503.50 +5.30 498.20 2570 ---- ---- ---- ---- 511.50 +5.40 506.10 2575 ---- ---- ---- ---- 515.40 +5.30 510.10 2580 ---- ---- ---- ---- 519.40 +5.40 514.00 2590 ---- ---- ---- ---- 527.50 +5.50 522.00 2600 ---- ---- ---- ---- 535.50 +5.40 530.10 2610 ---- ---- ---- ---- 543.60 +5.50 538.10 2620 ---- ---- ---- ---- 551.70 +5.50 546.20 2625 ---- ---- ---- ---- 555.80 +5.60 550.20 2630 ---- ---- ---- ---- 559.90 +5.60 554.30 2640 ---- ---- ---- ---- 568.00 +5.50 562.50 2650 ---- ---- ---- ---- 576.20 +5.60 570.60 2675 ---- ---- ---- ---- 596.90 +5.70 591.20 2700 ---- ---- ---- ---- 617.60 +5.70 611.90 2725 ---- ---- ---- ---- 638.60 +5.80 632.80 2750 ---- ---- ---- ---- 659.70 +5.90 653.80 2775 ---- ---- ---- ---- 680.90 +5.90 675.00 2800 ---- ---- ---- ---- 702.30 +6.00 696.30 2825 ---- ---- ---- ---- 723.80 +6.10 717.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 74.10 +1.40 72.70 1650 ---- ---- ---- ---- 78.80 +1.40 77.40 1675 ---- ---- ---- ---- 83.80 +1.50 82.30 1700 ---- ---- ---- ---- 89.00 +1.60 87.40 1725 ---- ---- ---- ---- 94.40 +1.70 92.70 1750 ---- ---- ---- ---- 100.00 +1.80 98.20 1775 ---- ---- ---- ---- 105.80 +1.80 104.00 1800 ---- ---- ---- ---- 111.80 +1.90 109.90 1820 ---- ---- ---- ---- 116.80 +1.90 114.90 1825 ---- ---- ---- ---- 118.10 +2.00 116.10 1830 ---- ---- ---- ---- 119.40 +2.00 117.40 1840 ---- ---- ---- ---- 122.00 +2.10 119.90 1850 ---- ---- ---- ---- 124.60 +2.10 122.50 1860 ---- ---- ---- ---- 127.30 +2.10 125.20 1870 ---- ---- ---- ---- 130.00 +2.10 127.90 1875 ---- ---- ---- ---- 131.40 +2.20 129.20 1880 ---- ---- ---- ---- 132.80 +2.20 130.60 1890 ---- ---- ---- ---- 135.60 +2.30 133.30 1900 ---- ---- ---- ---- 138.40 +2.30 136.10 1910 ---- ---- ---- ---- 141.30 +2.40 138.90 1915 ---- ---- ---- ---- 142.70 +2.30 140.40 1920 ---- ---- ---- ---- 144.20 +2.40 141.80 1925 ---- ---- ---- ---- 145.60 +2.40 143.20 1930 ---- ---- ---- ---- 147.10 +2.40 144.70 1935 ---- ---- ---- ---- 148.60 +2.40 146.20 1940 ---- ---- ---- ---- 150.10 +2.50 147.60 1945 ---- ---- ---- ---- 151.60 +2.50 149.10 1950 ---- ---- ---- ---- 153.10 +2.50 150.60 1955 ---- ---- ---- ---- 154.70 +2.60 152.10 1960 ---- ---- ---- ---- 156.20 +2.50 153.70 1965 ---- ---- ---- ---- 157.70 +2.50 155.20 1970 ---- ---- ---- ---- 159.30 +2.60 156.70 1975 ---- ---- ---- ---- 160.90 +2.60 158.30 1980 ---- ---- ---- ---- 162.50 +2.70 159.80 1985 ---- ---- ---- ---- 164.00 +2.60 161.40 1990 ---- ---- ---- ---- 165.70 +2.70 163.00 1995 ---- ---- ---- ---- 167.30 +2.70 164.60 2000 ---- ---- ---- ---- 168.90 +2.70 166.20 2005 ---- ---- ---- ---- 170.60 +2.80 167.80 2010 ---- ---- ---- ---- 172.20 +2.70 169.50 2015 ---- ---- ---- ---- 173.90 +2.80 171.10 2020 ---- ---- ---- ---- 175.60 +2.80 172.80 2025 ---- ---- ---- ---- 177.30 +2.80 174.50 2030 ---- ---- ---- ---- 179.00 +2.80 176.20 2035 ---- ---- ---- ---- 180.80 +2.90 177.90 2040 ---- ---- ---- ---- 182.50 +2.80 179.70 2045 ---- ---- ---- ---- 184.30 +2.90 181.40 2050 ---- ---- ---- ---- 186.10 +2.90 183.20 2055 ---- ---- ---- ---- 188.00 +3.00 185.00 2060 ---- ---- ---- ---- 189.80 +3.00 186.80 2065 ---- ---- ---- ---- 191.70 +3.00 188.70 2070 ---- ---- ---- ---- 193.60 +3.00 190.60 2075 ---- ---- ---- ---- 195.50 +3.00 192.50 2080 ---- ---- ---- ---- 197.50 +3.10 194.40 2085 ---- ---- ---- ---- 199.50 +3.10 196.40 2090 ---- ---- ---- ---- 201.50 +3.20 198.30 2095 ---- ---- ---- ---- 203.50 +3.10 200.40 2100 ---- ---- ---- ---- 205.60 +3.20 202.40 2105 ---- ---- ---- ---- 207.70 +3.20 204.50 2110 ---- ---- ---- ---- 209.80 +3.20 206.60 2115 ---- ---- ---- ---- 211.90 +3.20 208.70 2120 ---- ---- ---- ---- 214.10 +3.30 210.80 2125 ---- ---- ---- ---- 216.30 +3.30 213.00 2130 ---- ---- ---- ---- 218.60 +3.30 215.30 2135 ---- ---- ---- ---- 220.90 +3.40 217.50 2140 ---- ---- ---- ---- 223.20 +3.40 219.80 2145 ---- ---- ---- ---- 225.50 +3.30 222.20 2150 ---- ---- ---- ---- 227.90 +3.40 224.50 2155 ---- ---- ---- ---- 230.30 +3.40 226.90 2160 ---- ---- ---- ---- 232.80 +3.50 229.30 2165 ---- ---- ---- ---- 235.30 +3.50 231.80 2170 ---- ---- ---- ---- 237.80 +3.50 234.30 2175 ---- ---- ---- ---- 240.30 +3.50 236.80 2180 ---- ---- ---- ---- 242.90 +3.60 239.30 2185 ---- ---- ---- ---- 245.50 +3.60 241.90 2190 ---- ---- ---- ---- 248.10 +3.60 244.50 2195 ---- ---- ---- ---- 250.70 +3.60 247.10 2200 ---- ---- ---- ---- 253.40 +3.70 249.70 2205 ---- ---- ---- ---- 256.10 +3.70 252.40 2210 ---- ---- ---- ---- 258.80 +3.70 255.10 2215 ---- ---- ---- ---- 261.50 +3.70 257.80 2220 ---- ---- ---- ---- 264.30 +3.80 260.50 2225 ---- ---- ---- ---- 267.10 +3.80 263.30 2230 ---- ---- ---- ---- 269.90 +3.80 266.10 2235 ---- ---- ---- ---- 272.70 +3.80 268.90 2240 ---- ---- ---- ---- 275.60 +3.80 271.80 2245 ---- ---- ---- ---- 278.50 +3.90 274.60 2250 ---- ---- ---- ---- 281.40 +3.80 277.60 2255 ---- ---- ---- ---- 284.40 +3.90 280.50 2260 ---- ---- ---- ---- 287.40 +4.00 283.40 2265 ---- ---- ---- ---- 290.40 +4.00 286.40 2270 ---- ---- ---- ---- 293.40 +4.00 289.40 2275 ---- ---- ---- ---- 296.50 +4.00 292.50 2280 ---- ---- ---- ---- 299.60 +4.00 295.60 2285 ---- ---- ---- ---- 302.70 +4.10 298.60 2290 ---- ---- ---- ---- 305.80 +4.00 301.80 2295 ---- ---- ---- ---- 309.00 +4.10 304.90 2300 ---- ---- ---- ---- 312.20 +4.10 308.10 2305 ---- ---- ---- ---- 315.40 +4.10 311.30 2310 ---- ---- ---- ---- 318.70 +4.20 314.50 2315 ---- ---- ---- ---- 321.90 +4.10 317.80 2320 ---- ---- ---- ---- 325.20 +4.20 321.00 2325 ---- ---- ---- ---- 328.50 +4.20 324.30 2330 ---- ---- ---- ---- 331.90 +4.20 327.70 2335 ---- ---- ---- ---- 335.20 +4.20 331.00 2340 ---- ---- ---- ---- 338.60 +4.20 334.40 2345 ---- ---- ---- ---- 342.00 +4.20 337.80 2350 ---- ---- ---- ---- 345.50 +4.30 341.20 2355 ---- ---- ---- ---- 348.90 +4.30 344.60 2360 ---- ---- ---- ---- 352.40 +4.40 348.00 2365 ---- ---- ---- ---- 355.80 +4.30 351.50 2370 ---- ---- ---- ---- 359.30 +4.30 355.00 2375 ---- ---- ---- ---- 362.90 +4.40 358.50 2380 ---- ---- ---- ---- 366.40 +4.40 362.00 2385 ---- ---- ---- ---- 370.00 +4.50 365.50 2390 ---- ---- ---- ---- 373.50 +4.40 369.10 2395 ---- ---- ---- ---- 377.10 +4.50 372.60 2400 ---- ---- ---- ---- 380.70 +4.50 376.20 2405 ---- ---- ---- ---- 384.30 +4.50 379.80 2410 ---- ---- ---- ---- 387.90 +4.50 383.40 2415 ---- ---- ---- ---- 391.60 +4.60 387.00 2420 ---- ---- ---- ---- 395.20 +4.50 390.70 2425 ---- ---- ---- ---- 398.90 +4.60 394.30 2430 ---- ---- ---- ---- 402.60 +4.60 398.00 2435 ---- ---- ---- ---- 406.30 +4.60 401.70 2440 ---- ---- ---- ---- 410.00 +4.60 405.40 2445 ---- ---- ---- ---- 413.70 +4.60 409.10 2450 ---- ---- ---- ---- 417.50 +4.70 412.80 2455 ---- ---- ---- ---- 421.20 +4.70 416.50 2460 ---- ---- ---- ---- 425.00 +4.70 420.30 2465 ---- ---- ---- ---- 428.80 +4.80 424.00 2470 ---- ---- ---- ---- 432.50 +4.70 427.80 2475 ---- ---- ---- ---- 436.30 +4.70 431.60 2480 ---- ---- ---- ---- 440.20 +4.80 435.40 2485 ---- ---- ---- ---- 444.00 +4.80 439.20 2490 ---- ---- ---- ---- 447.80 +4.80 443.00 2495 ---- ---- ---- ---- 451.60 +4.80 446.80 2500 ---- ---- ---- ---- 455.50 +4.80 450.70 2505 ---- ---- ---- ---- 459.40 +4.90 454.50 2510 ---- ---- ---- ---- 463.20 +4.80 458.40 2515 ---- ---- ---- ---- 467.10 +4.90 462.20 2520 ---- ---- ---- ---- 471.00 +4.90 466.10 2525 ---- ---- ---- ---- 474.90 +4.90 470.00 2530 ---- ---- ---- ---- 478.80 +4.90 473.90 2535 ---- ---- ---- ---- 482.80 +5.00 477.80 2540 ---- ---- ---- ---- 486.70 +5.00 481.70 2545 ---- ---- ---- ---- 490.60 +4.90 485.70 2550 ---- ---- ---- ---- 494.60 +5.00 489.60 2555 ---- ---- ---- ---- 498.50 +5.00 493.50 2560 ---- ---- ---- ---- 502.50 +5.00 497.50 2565 ---- ---- ---- ---- 506.50 +5.10 501.40 2570 ---- ---- ---- ---- 510.50 +5.10 505.40 2575 ---- ---- ---- ---- 514.40 +5.00 509.40 2580 ---- ---- ---- ---- 518.40 +5.00 513.40 2590 ---- ---- ---- ---- 526.50 +5.10 521.40 2600 ---- ---- ---- ---- 534.50 +5.10 529.40 2610 ---- ---- ---- ---- 542.60 +5.20 537.40 2620 ---- ---- ---- ---- 550.70 +5.20 545.50 2625 ---- ---- ---- ---- 554.80 +5.20 549.60 2630 ---- ---- ---- ---- 558.80 +5.20 553.60 2640 ---- ---- ---- ---- 567.00 +5.20 561.80 2650 ---- ---- ---- ---- 575.20 +5.30 569.90 2660 ---- ---- ---- ---- 583.40 +5.30 578.10 2675 ---- ---- ---- ---- 595.80 +5.30 590.50 2700 ---- ---- ---- ---- 616.60 +5.40 611.20 2725 ---- ---- ---- ---- 637.50 +5.40 632.10 2750 ---- ---- ---- ---- 658.60 +5.50 653.10 2775 ---- ---- ---- ---- 679.80 +5.60 674.20 2800 ---- ---- ---- ---- 701.20 +5.60 695.60 2825 ---- ---- ---- ---- 722.70 +5.70 717.00 2850 ---- ---- ---- ---- 744.30 +5.70 738.60 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 104.70 +1.80 102.90 1800 ---- ---- ---- ---- 111.30 +1.80 109.50 1825 ---- ---- ---- ---- 118.20 +1.90 116.30 1850 ---- ---- ---- ---- 125.40 +2.00 123.40 1875 ---- ---- ---- ---- 132.80 +2.10 130.70 1900 ---- ---- ---- ---- 140.50 +2.20 138.30 1925 ---- ---- ---- ---- 148.50 +2.30 146.20 1950 ---- ---- ---- ---- 156.70 +2.40 154.30 1970 ---- ---- ---- ---- 163.50 +2.50 161.00 1980 ---- ---- ---- ---- 167.00 +2.50 164.50 1990 ---- ---- ---- ---- 170.50 +2.60 167.90 2000 ---- ---- ---- ---- 174.00 +2.60 171.40 2010 ---- ---- ---- ---- 177.60 +2.60 175.00 2020 ---- ---- ---- ---- 181.30 +2.70 178.60 2030 ---- ---- ---- ---- 185.00 +2.80 182.20 2040 ---- ---- ---- ---- 188.70 +2.80 185.90 2050 ---- ---- ---- ---- 192.50 +2.80 189.70 2060 ---- ---- ---- ---- 196.30 +2.80 193.50 2065 ---- ---- ---- ---- 198.30 +2.90 195.40 2070 ---- ---- ---- ---- 200.20 +2.90 197.30 2075 ---- ---- ---- ---- 202.10 +2.90 199.20 2080 ---- ---- ---- ---- 204.10 +2.90 201.20 2085 ---- ---- ---- ---- 206.10 +3.00 203.10 2090 ---- ---- ---- ---- 208.10 +3.00 205.10 2095 ---- ---- ---- ---- 210.10 +3.00 207.10 2100 ---- ---- ---- ---- 212.10 +3.00 209.10 2105 ---- ---- ---- ---- 214.10 +3.00 211.10 2110 ---- ---- ---- ---- 216.20 +3.10 213.10 2115 ---- ---- ---- ---- 218.30 +3.10 215.20 2120 ---- ---- ---- ---- 220.40 +3.20 217.20 2125 ---- ---- ---- ---- 222.50 +3.20 219.30 2130 ---- ---- ---- ---- 224.60 +3.10 221.50 2135 ---- ---- ---- ---- 226.80 +3.20 223.60 2140 ---- ---- ---- ---- 229.00 +3.20 225.80 2145 ---- ---- ---- ---- 231.30 +3.20 228.10 2150 ---- ---- ---- ---- 233.60 +3.30 230.30 2155 ---- ---- ---- ---- 235.90 +3.30 232.60 2160 ---- ---- ---- ---- 238.30 +3.30 235.00 2165 ---- ---- ---- ---- 240.70 +3.30 237.40 2170 ---- ---- ---- ---- 243.10 +3.30 239.80 2175 ---- ---- ---- ---- 245.60 +3.40 242.20 2180 ---- ---- ---- ---- 248.10 +3.40 244.70 2185 ---- ---- ---- ---- 250.60 +3.40 247.20 2190 ---- ---- ---- ---- 253.20 +3.40 249.80 2195 ---- ---- ---- ---- 255.80 +3.50 252.30 2200 ---- ---- ---- ---- 258.40 +3.50 254.90 2205 ---- ---- ---- ---- 261.00 +3.50 257.50 2210 ---- ---- ---- ---- 263.70 +3.60 260.10 2215 ---- ---- ---- ---- 266.40 +3.60 262.80 2220 ---- ---- ---- ---- 269.10 +3.60 265.50 2225 ---- ---- ---- ---- 271.80 +3.60 268.20 2230 ---- ---- ---- ---- 274.50 +3.60 270.90 2235 ---- ---- ---- ---- 277.30 +3.60 273.70 2240 ---- ---- ---- ---- 280.10 +3.60 276.50 2245 ---- ---- ---- ---- 283.00 +3.70 279.30 2250 ---- ---- ---- ---- 285.80 +3.60 282.20 2255 ---- ---- ---- ---- 288.70 +3.70 285.00 2260 ---- ---- ---- ---- 291.70 +3.80 287.90 2265 ---- ---- ---- ---- 294.60 +3.80 290.80 2270 ---- ---- ---- ---- 297.60 +3.80 293.80 2275 ---- ---- ---- ---- 300.60 +3.80 296.80 2280 ---- ---- ---- ---- 303.60 +3.80 299.80 2285 ---- ---- ---- ---- 306.70 +3.90 302.80 2290 ---- ---- ---- ---- 309.80 +3.90 305.90 2295 ---- ---- ---- ---- 312.90 +3.90 309.00 2300 ---- ---- ---- ---- 316.00 +3.90 312.10 2305 ---- ---- ---- ---- 319.20 +3.90 315.30 2310 ---- ---- ---- ---- 322.40 +3.90 318.50 2315 ---- ---- ---- ---- 325.60 +3.90 321.70 2320 ---- ---- ---- ---- 328.90 +4.00 324.90 2325 ---- ---- ---- ---- 332.20 +4.00 328.20 2330 ---- ---- ---- ---- 335.50 +4.10 331.40 2335 ---- ---- ---- ---- 338.80 +4.10 334.70 2340 ---- ---- ---- ---- 342.10 +4.00 338.10 2345 ---- ---- ---- ---- 345.50 +4.10 341.40 2350 ---- ---- ---- ---- 348.90 +4.10 344.80 2355 ---- ---- ---- ---- 352.30 +4.10 348.20 2360 ---- ---- ---- ---- 355.70 +4.10 351.60 2365 ---- ---- ---- ---- 359.20 +4.20 355.00 2370 ---- ---- ---- ---- 362.60 +4.10 358.50 2375 ---- ---- ---- ---- 366.10 +4.20 361.90 2380 ---- ---- ---- ---- 369.60 +4.20 365.40 2385 ---- ---- ---- ---- 373.10 +4.20 368.90 2390 ---- ---- ---- ---- 376.60 +4.20 372.40 2395 ---- ---- ---- ---- 380.10 +4.20 375.90 2400 ---- ---- ---- ---- 383.60 +4.20 379.40 2405 ---- ---- ---- ---- 387.20 +4.30 382.90 2410 ---- ---- ---- ---- 390.70 +4.20 386.50 2415 ---- ---- ---- ---- 394.30 +4.30 390.00 2420 ---- ---- ---- ---- 397.90 +4.30 393.60 2425 ---- ---- ---- ---- 401.50 +4.40 397.10 2430 ---- ---- ---- ---- 405.10 +4.40 400.70 2435 ---- ---- ---- ---- 408.70 +4.40 404.30 2440 ---- ---- ---- ---- 412.30 +4.40 407.90 2445 ---- ---- ---- ---- 415.90 +4.40 411.50 2450 ---- ---- ---- ---- 419.60 +4.50 415.10 2455 ---- ---- ---- ---- 423.20 +4.40 418.80 2460 ---- ---- ---- ---- 426.90 +4.50 422.40 2465 ---- ---- ---- ---- 430.50 +4.40 426.10 2470 ---- ---- ---- ---- 434.20 +4.50 429.70 2480 ---- ---- ---- ---- 441.60 +4.50 437.10 2490 ---- ---- ---- ---- 449.00 +4.50 444.50 2500 ---- ---- ---- ---- 456.50 +4.60 451.90 2510 ---- ---- ---- ---- 464.00 +4.70 459.30 2520 ---- ---- ---- ---- 471.50 +4.70 466.80 2530 ---- ---- ---- ---- 479.00 +4.60 474.40 2540 ---- ---- ---- ---- 486.60 +4.70 481.90 2550 ---- ---- ---- ---- 494.30 +4.80 489.50 2560 ---- ---- ---- ---- 501.90 +4.70 497.20 2575 ---- ---- ---- ---- 513.50 +4.80 508.70 2600 ---- ---- ---- ---- 532.90 +4.90 528.00 2625 ---- ---- ---- ---- 552.50 +4.90 547.60 2650 ---- ---- ---- ---- 572.30 +5.00 567.30 2675 ---- ---- ---- ---- 592.30 +5.10 587.20 2700 ---- ---- ---- ---- 612.40 +5.10 607.30 2725 ---- ---- ---- ---- 632.80 +5.30 627.50 2750 ---- ---- ---- ---- 653.20 +5.30 647.90 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1720 ---- 213.10B 189.40A 189.40A 195.50 -11.70 207.20 1725 ---- 208.10B 184.40A 184.40A 190.50 -11.70 202.20 1730 ---- 203.10B 179.40A 179.40A 185.50 -11.70 197.20 1735 ---- 198.10B 174.40A 174.40A 180.50 -11.70 192.20 1740 ---- 193.10B 169.40A 169.40A 175.50 -11.70 187.20 1745 ---- 188.10B 164.40A 164.40A 170.50 -11.70 182.20 1750 ---- 183.20B 159.30A 159.30A 165.50 -11.70 177.20 1755 ---- 178.10B 154.40A 154.40A 160.50 -11.70 172.20 1760 ---- 173.10B 149.40A 149.40A 155.50 -11.70 167.20 1765 ---- 168.20B 144.40A 144.40A 150.50 -11.70 162.20 1770 ---- 163.20B 139.40A 139.40A 145.50 -11.70 157.20 1775 ---- 158.20B 134.40A 134.40A 140.50 -11.70 152.20 1780 ---- 153.10B 129.40A 129.40A 135.50 -11.70 147.20 1785 ---- 148.10B 124.30A 124.30A 130.50 -11.70 142.20 1790 ---- 143.10B 119.40A 119.40A 125.50 -11.70 137.20 1795 ---- 138.10B 114.30A 114.30A 120.50 -11.70 132.20 1800 ---- 133.20B 108.80A 108.80A 115.50 -11.70 127.20 1805 ---- 128.20B 103.80A 103.80A 110.50 -11.70 122.20 1810 ---- 123.20B 98.80A 98.80A 105.50 -11.70 117.20 1 1815 ---- 118.20B 93.80A 93.80A 100.50 -11.70 112.20 2 1820 ---- 113.20B 88.80A 88.80A 95.50 -11.70 107.20 1 1825 ---- 108.80B 83.80A 83.80A 90.50 -11.70 102.20 1830 ---- 103.20B 78.80A 78.80A 85.50 -11.70 97.20 1 1835 ---- 98.80B 73.90A 73.90A 80.50 -11.70 92.20 1840 ---- 93.80B 68.90A 68.90A 75.50 -11.70 87.20 1 1845 ---- 88.80B 63.90A 63.90A 70.50 -11.70 82.20 1850 59.50 83.80B 58.90A 70.50B 65.50 -11.70 3 77.20 1 1855 ---- 78.80B 53.90A 53.90A 60.50 -11.70 72.20 1860 56.60 73.80B 49.00A 60.60B 55.50 -11.70 3 67.20 10 6 1865 57.60 68.80B 44.10A 55.60B 50.50 -11.70 3 62.20 1 1870 ---- 63.80B 39.20A 39.20A 45.50 -11.70 57.20 1 1875 49.20 58.80B 34.40A 48.20B 40.50 -11.70 2 52.20 1880 38.70 53.80B 29.60A 40.70B 35.70 -11.50 3 47.20 12 11 1885 ---- 48.90B 25.00A 25.00A 30.80 -11.50 42.30 1 2 1890 33.80 43.90B 20.60A 20.60A 26.10 -11.40 2 37.50 22 13 1895 32.00 39.00B 16.50A 16.50A 21.50 -11.30 1 32.80 1 1900 25.40 34.20B 12.80A 15.90A 17.10 -11.10 19 28.20 4 14 1905 21.30 29.50B 9.70A 14.80B 13.20 -10.50 9 23.70 2 5 1910 10.40 24.90B 7.00A 11.70B 9.80 -9.70 32 19.50 6 12 1915 8.30 20.50B 4.70 7.40 6.90 -8.70 271 15.60 46 1920 9.00 16.50B 3.10 5.20B 4.60 -7.60 80 12.20 64 84 1925 7.10 12.80B 2.10A 3.00A 2.80 -6.40 697 9.20 109 234 1930 5.20 9.80B 1.30A 1.70A 1.70 -5.00 363 6.70 404 395 1935 3.40 7.30 .90 1.10B 1.00 -3.70 1042 4.70 509 301 1940 2.70 5.00B .50 .70 .60 -2.70 194 3.30 197 275 1945 1.50 3.40B .40 .40 .40 -1.90 66 2.30 65 105 1950 1.00 2.30B .20 .20 .30 -1.30 395 1.60 244 571 1955 .80 1.50B .20 .20 .20 -.90 83 1.10 59 113 1960 .50 1.00 .10 .20 .20 -.60 59 .80 230 172 1965 .20 .60B .10 .10 .10 -.40 11 .50 71 331 1970 .30 .40 .10 .10 .10 -.30 209 .40 241 267 1975 .40 .40 .10 .10 .10 -.30 13 .40 28 311 1980 .20 .20 .10 .10 .10 -.20 14 .30 175 188 1985 ---- ---- .10A .10A .10 -.10 .20 208 257 1990 .10 .10 .10 .10 .10 -.10 65 .20 23 206 1995 ---- ---- .10A .10A .10 -.10 10 .20 10 125 2000 .10 .10 .10 .10 .10 .00 99 .10 30 286 2005 ---- ---- ---- ---- .10 .00 .10 14 106 2010 ---- ---- ---- ---- .10 .00 .10 12 22 2015 ---- ---- ---- ---- .10 .00 .10 20 23 2020 ---- ---- ---- ---- .10 .00 .10 55 71 2025 ---- ---- ---- ---- .10 .00 .10 41 129 2030 .10 .10 .10 .10 .10 .00 2 .10 71 2035 ---- ---- ---- ---- .10 .00 .10 21 2040 ---- ---- ---- ---- .10 .00 .10 23 2045 ---- ---- ---- ---- .10 .00 .10 26 2050 ---- ---- ---- ---- .10 .00 .10 26 2055 ---- ---- ---- ---- .10 .00 .10 25 2060 ---- ---- ---- ---- .10 .00 .10 14 2065 ---- ---- ---- ---- .10 .00 .10 1 2070 ---- ---- ---- ---- .10 .00 .10 10 20 2075 ---- ---- ---- ---- .10 .00 .10 190 2080 ---- ---- ---- ---- .10 .00 .10 36 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 1 2095 ---- ---- ---- ---- .10 .00 .10 42 2100 ---- ---- ---- ---- .10 .00 .10 293 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 240 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 ---- ---- ---- ---- .10 .00 .10 33 1805 ---- ---- ---- ---- .10 .00 .10 1810 ---- ---- ---- ---- .10 .00 .10 7 1815 ---- ---- ---- ---- .10 .00 .10 10 1820 ---- ---- ---- ---- .10 .00 .10 27 1825 ---- ---- ---- ---- .10 .00 .10 14 1830 ---- ---- ---- ---- .10 .00 .10 23 1835 .10 .10 .10 .10 .10 .00 2 .10 3 3 1840 ---- ---- ---- ---- .10 .00 .10 2 2 1845 .10 .10 .10 .10 .10 .00 30 .10 32 1850 ---- ---- ---- ---- .10 .00 .10 8 186 1855 ---- ---- ---- ---- .10 .00 10 .10 3 49 1860 ---- ---- ---- ---- .10 .00 .10 12 121 1865 .10 .30 .10 .10A .10 .00 55 .10 10 134 1870 .40 .40 .20 .10A .10 .00 98 .10 283 1875 .10 .50B .10 .20A .10 .00 45 .10 11 139 1880 .20 .90B .20 .60B .30 +.20 114 .10 42 235 1885 1.10 1.30 .50 1.00B .40 +.20 80 .20 285 367 1890 .50 2.00B .30A .60 .70 +.30 115 .40 24 242 1895 .80 3.20 .40 .90 1.10 +.40 144 .70 91 136 1900 1.20 4.60 .60A 1.50 1.70 +.60 137 1.10 311 257 1905 1.00 6.40B .80A 2.40B 2.80 +1.20 434 1.60 84 95 1910 3.00 8.80B 1.20A 3.70B 4.40 +2.00 276 2.40 218 364 1915 3.60 11.60B 1.80 5.80B 6.50 +3.00 214 3.50 114 163 1920 6.50 14.90B 2.70A 8.30B 9.20 +4.10 78 5.10 46 83 1925 8.40 18.80B 4.00A 14.60B 12.40 +5.30 49 7.10 163 357 1930 7.10 22.90 5.90A 15.20 16.30 +6.70 141 9.60 223 149 1935 13.80 27.30B 8.30A 23.00B 20.60 +8.00 225 12.60 111 90 1940 18.20 32.00B 11.20A 31.60B 25.20 +9.00 10 16.20 27 39 1945 16.50 36.70B 14.60A 14.60A 30.00 +9.80 1 20.20 4 1 1950 20.60 41.60B 18.50A 32.30A 34.90 +10.40 10 24.50 6 26 1955 28.20 46.50B 22.80A 22.80A 39.80 +10.80 1 29.00 4 1 1960 45.80 51.40B 27.30A 42.10A 44.80 +11.10 5 33.70 2 2 1965 45.80 56.40B 32.00A 47.00A 49.70 +11.30 3 38.40 7 103 1970 54.80 61.40B 36.80A 52.00A 54.70 +11.40 4 43.30 1 1975 58.80 66.30B 41.70A 55.60A 59.70 +11.40 7 48.30 42 42 1980 63.80 71.30B 46.60A 71.10B 64.70 +11.50 2 53.20 1985 66.70 76.30B 51.50A 76.30B 69.70 +11.60 1 58.10 1 1990 66.30 81.30B 56.40A 81.30B 74.70 +11.60 2 63.10 1 1995 ---- 86.30B 61.40A 86.30B 79.70 +11.60 68.10 1 1 2000 ---- 91.30B 66.40A 91.30B 84.70 +11.70 73.00 1 2005 ---- 96.30B 71.40A 96.30B 89.70 +11.70 78.00 1 2010 ---- 101.30B 76.40A 101.30B 94.70 +11.70 83.00 2015 ---- 106.30B 81.30A 106.30B 99.70 +11.70 88.00 2020 ---- 111.20B 86.30A 111.20B 104.70 +11.70 93.00 1 2025 ---- 116.20B 91.30A 116.20B 109.70 +11.70 98.00 2030 ---- 121.20B 96.30A 121.20B 114.70 +11.70 103.00 2035 ---- 126.20B 101.30A 126.20B 119.70 +11.70 108.00 1 2040 ---- 131.20B 106.30A 131.20B 124.70 +11.70 113.00 2045 ---- 135.60B 111.30A 135.60B 129.70 +11.70 118.00 1 2050 ---- 141.20B 116.30A 141.20B 134.70 +11.70 123.00 2055 ---- 145.60B 121.30A 145.60B 139.70 +11.70 128.00 2060 ---- 150.60B 126.30A 150.60B 144.70 +11.70 133.00 2065 ---- 155.60B 131.30A 155.60B 149.70 +11.70 138.00 2070 ---- 160.60B 136.30A 160.60B 154.70 +11.70 143.00 2075 ---- 165.70B 141.30A 165.70B 159.70 +11.70 148.00 2080 ---- 170.70B 146.30A 170.70B 164.70 +11.70 153.00 2085 ---- 175.70B 151.30A 175.70B 169.70 +11.70 158.00 2090 ---- 180.60B 156.30A 180.60B 174.70 +11.70 163.00 2095 ---- 185.60B 161.30A 185.60B 179.70 +11.70 168.00 2100 ---- 190.70B 166.30A 190.70B 184.70 +11.70 173.00 2105 ---- 195.60B 171.30A 195.60B 189.70 +11.70 178.00 2110 ---- 200.60B 176.30A 200.60B 194.70 +11.70 183.00 2115 ---- 205.60B 181.30A 205.60B 199.70 +11.70 188.00 2120 ---- 210.60B 186.30A 210.60B 204.70 +11.70 193.00 2125 ---- 215.60B 191.30A 215.60B 209.70 +11.70 198.00 2130 ---- 220.60B 196.30A 220.60B 214.70 +11.70 203.00 2135 ---- 225.60B 201.30A 225.60B 219.70 +11.70 208.00 2140 ---- 230.60B 206.30A 230.60B 224.70 +11.70 213.00 2145 ---- 235.60B 211.30A 235.60B 229.70 +11.70 218.00 2150 ---- 240.70B 216.30A 240.70B 234.70 +11.70 223.00 2155 ---- 245.60B 221.30A 245.60B 239.70 +11.70 228.00 2160 ---- 250.60B 226.30A 250.60B 244.70 +11.70 233.00 2165 ---- 255.60B 231.30A 255.60B 249.70 +11.70 238.00 2170 ---- 260.60B 236.30A 260.60B 254.70 +11.70 243.00 2175 ---- 265.60B 241.80A 265.60B 259.70 +11.70 248.00 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1720 ---- 213.10B 189.30A 189.30A 195.40 -11.70 207.10 1725 ---- 208.70B 183.90A 183.90A 190.40 -11.70 202.10 1730 ---- 203.70B 179.30A 179.30A 185.40 -11.70 197.10 1735 ---- 198.70B 174.30A 174.30A 180.40 -11.70 192.10 1740 ---- 193.70B 169.00A 169.00A 175.40 -11.70 187.10 1745 ---- 188.70B 164.00A 164.00A 170.40 -11.70 182.10 1750 ---- 183.70B 158.80A 158.80A 165.40 -11.70 177.10 1755 ---- 178.70B 153.80A 153.80A 160.40 -11.70 172.10 1760 ---- 173.70B 148.80A 148.80A 155.40 -11.70 167.10 1765 ---- 168.70B 143.80A 143.80A 150.40 -11.70 162.10 1770 ---- 163.70B 138.80A 138.80A 145.40 -11.70 157.10 1775 ---- 158.80B 133.80A 133.80A 140.40 -11.70 152.10 1 1780 ---- 153.80B 128.90A 128.90A 135.40 -11.70 147.10 2 1785 ---- 148.80B 123.90A 123.90A 130.40 -11.70 142.10 1790 ---- 143.80B 118.90A 118.90A 125.40 -11.70 137.10 1795 ---- 138.80B 113.90A 113.90A 120.40 -11.70 132.10 1800 110.40 133.80B 108.90A 118.20B 115.40 -11.80 2 127.20 1805 ---- 128.80B 103.90A 103.90A 110.40 -11.80 122.20 1 1810 105.10 123.80B 99.00A 108.30B 105.50 -11.70 2 117.20 1 1815 95.50 118.80B 94.00A 94.00A 100.50 -11.70 1 112.20 2 1820 95.60 113.80B 89.10A 100.60B 95.50 -11.80 1 107.30 1825 ---- 108.80B 84.10A 84.10A 90.60 -11.70 102.30 1830 ---- 103.90B 79.20A 79.20A 85.60 -11.70 97.30 1835 ---- 98.90B 74.40A 74.40A 80.70 -11.70 92.40 1840 ---- 93.90B 69.50A 69.50A 75.80 -11.60 87.40 1845 ---- 89.00B 64.70A 64.70A 70.90 -11.60 82.50 1850 ---- 84.00B 59.90A 59.90A 66.00 -11.60 77.60 1855 ---- 79.10B 55.20A 55.20A 61.20 -11.50 72.70 1860 ---- 74.20B 50.60A 50.60A 56.40 -11.40 67.80 1865 62.30 69.30B 46.10A 46.10A 51.70 -11.30 6 63.00 1870 ---- 64.50B 41.70A 41.70A 47.10 -11.10 58.20 1 1875 42.30 59.70B 37.40A 37.40A 42.50 -11.00 1 53.50 1880 ---- 55.00B 33.30A 33.30A 38.20 -10.70 48.90 1885 ---- 50.40B 29.40A 29.40A 34.00 -10.50 44.50 1890 ---- 45.80B 25.70A 25.70A 30.00 -10.10 40.10 1895 24.40 41.40B 22.20A 30.30B 26.20 -9.70 3 35.90 1900 23.10 37.10B 19.00A 26.50B 22.60 -9.30 9 31.90 1905 18.20 33.00B 16.10A 19.00A 19.30 -8.80 10 28.10 20 3 1910 16.00 29.10B 13.50A 18.00B 16.30 -8.30 32 24.60 2 7 1915 ---- 25.40B 11.20A 11.20A 13.60 -7.60 21.20 1 107 1920 11.60 22.00B 9.10A 11.00A 11.20 -7.00 17 18.20 1 17 1925 19.00 19.00 7.30A 11.60B 9.10 -6.30 2 15.40 7 9 1930 7.40 16.00B 5.90 7.20A 7.30 -5.60 147 12.90 162 127 1935 9.00 13.50B 4.70A 5.90A 5.70 -5.00 44 10.70 19 23 1940 7.50 11.20B 3.70A 4.90B 4.40 -4.40 7 8.80 15 37 1945 3.40 9.20B 2.90A 2.90A 3.40 -3.80 20 7.20 28 27 1950 4.60 7.50 2.20A 2.80B 2.60 -3.30 261 5.90 741 511 1955 3.70 6.10B 1.80A 2.10A 2.10 -2.70 44 4.80 26 143 1960 3.20 4.80B 1.40A 1.40A 1.60 -2.20 40 3.80 34 78 1965 2.80 3.80B 1.10 1.40B 1.30 -1.80 7 3.10 86 85 1970 ---- 3.00B 1.00A 1.00A 1.00 -1.50 2.50 39 50 1975 .80 2.40B .80 .80 .80 -1.20 7 2.00 21 23 1980 1.40 1.90B .60 .60 .60 -1.00 54 1.60 17 121 1985 ---- 1.50B .60A .60A .50 -.80 22 1.30 38 46 1990 .50 1.30B .50 .50 .40 -.70 53 1.10 7 59 1995 .90 1.00B .40A .40A .30 -.70 2 1.00 2 5 2000 .60 .60 .40A .40A .30 -.50 1 .80 10 42 2005 .60 .70B .40 .40 .20 -.50 18 .70 5 15 2010 ---- ---- .30A .30A .20 -.40 1 .60 8 2015 .40 .50B .30A .50B .20 -.40 12 .60 31 2020 ---- ---- .30A .30A .20 -.30 .50 1 27 2025 .20 .20 .20 .20 .20 -.30 7 .50 50 69 2030 ---- ---- .20A .20A .20 -.20 1 .40 16 18 2035 ---- ---- .20A .20A .20 -.20 .40 1 2040 ---- ---- .20A .20A .20 -.10 .30 2 2 2045 ---- ---- .20A .20A .10 -.20 .30 2050 ---- ---- .20A .20A .10 -.20 .30 7 7 2055 ---- ---- ---- ---- .10 -.10 .20 2060 ---- ---- ---- ---- .10 -.10 .20 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 1 2075 ---- ---- ---- ---- .10 -.10 .20 2 2 2080 ---- ---- ---- ---- .10 .00 .10 2085 ---- ---- ---- ---- .10 .00 1 .10 30 2090 ---- ---- ---- ---- .10 .00 .10 1 3 2095 ---- ---- ---- ---- .10 .00 .10 1 2100 ---- ---- ---- ---- .10 .00 .10 6 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 40 2125 ---- ---- ---- ---- .10 .00 .10 90 2130 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 400 1730 ---- ---- ---- ---- .10 .00 .10 20 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 273 1745 ---- ---- ---- ---- .10 .00 .10 21 1750 ---- ---- ---- ---- .10 .00 .10 11 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 6 1765 ---- ---- ---- ---- .10 .00 .10 1 1770 ---- ---- ---- ---- .10 .00 .10 280 1775 ---- ---- ---- ---- .10 .00 .10 1780 ---- ---- ---- ---- .10 .00 .10 26 1785 ---- ---- ---- ---- .10 .00 .10 5 1790 ---- ---- ---- ---- .10 .00 .10 1795 ---- ---- ---- ---- .10 .00 .10 1 6 1800 ---- ---- ---- ---- .10 .00 .10 26 1805 ---- ---- ---- ---- .10 -.10 .20 2 10 1810 .20 .20 .20 .20 .10 -.10 5 .20 1 1815 .30 .30 .30 .30 .20 .00 200 .20 26 1820 ---- ---- ---- ---- .20 .00 .20 6 1825 ---- ---- ---- ---- .20 -.10 11 .30 1 33 1830 ---- .40B ---- .40B .30 .00 1 .30 7 40 1835 ---- .50B ---- .50B .40 +.10 .30 4 5 1840 ---- .60B ---- .60B .50 +.10 .40 56 68 1845 ---- .80B .40A .40A .60 +.10 .50 7 7 1850 .50 1.20 .50 .70 .70 +.20 24 .50 4 29 1855 .80 1.30B .80 .80 .90 +.30 7 .60 4 6 1860 ---- 1.70B .70A .70A 1.10 +.30 4 .80 1 2 1865 .90 2.10B .80A 2.10B 1.30 +.30 6 1.00 6 7 1870 ---- 2.70B 1.00A 2.70B 1.70 +.50 1 1.20 8 35 1875 2.00 3.50B 1.20A 2.00 2.20 +.70 131 1.50 288 274 1880 3.50 4.40B 1.50A 2.60A 2.80 +.90 46 1.90 11 168 1885 5.00 5.50B 1.80A 3.30A 3.60 +1.20 68 2.40 3 24 1890 3.30 6.80B 2.30A 4.20A 4.60 +1.50 35 3.10 18 30 1895 5.00 8.40B 2.90A 5.20A 5.80 +1.90 18 3.90 162 167 1900 5.60 10.40 3.60A 6.90 7.20 +2.30 241 4.90 284 257 1905 6.40 12.40B 4.50A 8.40B 8.90 +2.80 48 6.10 55 52 1910 7.40 14.90B 5.60A 9.30A 10.90 +3.40 119 7.50 422 309 1915 13.80 17.60B 6.90A 14.90B 13.20 +4.10 26 9.10 32 42 1920 16.60 20.60B 8.50A 16.40B 15.80 +4.70 17 11.10 26 26 1925 ---- 23.80B 10.30A 23.80B 18.70 +5.40 13.30 45 1930 17.60 27.30B 12.40A 27.30B 21.90 +6.10 1 15.80 5 4 1935 30.00 31.10B 14.80A 30.60B 25.30 +6.70 7 18.60 39 43 1940 ---- 35.10B 17.50A 35.10B 29.00 +7.30 21.70 10 9 1945 ---- 39.10B 20.50A 39.10B 33.00 +7.90 25.10 3 1950 ---- 43.50B 23.80A 43.50B 37.20 +8.40 28.80 8 1955 ---- 48.00B 27.30A 48.00B 41.60 +9.00 32.60 3 1960 ---- 52.60B 31.10A 52.60B 46.20 +9.50 36.70 1 1965 ---- 57.30B 35.10A 57.30B 50.80 +9.80 41.00 1970 ---- 62.10B 39.30A 62.10B 55.60 +10.30 45.30 1 1 1975 ---- 66.90B 43.70A 66.90B 60.30 +10.40 49.90 1980 ---- 71.80B 48.20A 71.80B 65.10 +10.60 54.50 1985 ---- 76.70B 52.80A 76.70B 70.00 +10.80 59.20 1 1990 ---- 81.60B 57.50A 81.60B 74.90 +10.90 64.00 1995 ---- 86.60B 62.30A 86.60B 79.80 +11.00 68.80 2000 76.00 91.50B 67.10A 91.30B 84.80 +11.10 2 73.70 2005 ---- 96.50B 72.00A 96.50B 89.80 +11.20 78.60 2010 ---- 101.40B 76.90A 101.40B 94.80 +11.30 83.50 2015 92.50 106.40B 81.80A 106.40B 99.80 +11.40 1 88.40 2020 104.30 111.40B 86.70A 99.70A 104.70 +11.40 1 93.30 2025 110.30 116.40B 91.70A 116.20B 109.70 +11.40 1 98.30 2030 107.30 121.30B 96.60A 121.30B 114.70 +11.50 1 103.20 2035 111.40 126.30B 101.60A 126.30B 119.70 +11.50 1 108.20 1 2040 ---- 131.30B 106.60A 131.30B 124.70 +11.50 113.20 2045 ---- 136.30B 111.50A 136.30B 129.70 +11.60 118.10 2 2050 ---- 141.30B 116.50A 141.30B 134.60 +11.50 123.10 4 2055 ---- 146.30B 121.50A 146.30B 139.60 +11.50 128.10 2 2060 ---- 151.30B 126.40A 151.30B 144.60 +11.60 133.00 2 2065 ---- 156.30B 131.40A 156.30B 149.60 +11.60 138.00 1 2070 ---- 161.20B 136.40A 161.20B 154.60 +11.60 143.00 1 2075 ---- 166.20B 141.40A 166.20B 159.60 +11.60 148.00 2080 ---- 171.20B 146.40A 171.20B 164.60 +11.60 153.00 2085 ---- 176.20B 151.30A 176.20B 169.60 +11.70 157.90 2090 ---- 181.20B 156.30A 181.20B 174.60 +11.70 162.90 2095 ---- 186.20B 161.30A 186.20B 179.60 +11.70 167.90 2100 ---- 191.20B 166.30A 191.20B 184.60 +11.70 172.90 2105 ---- 195.50B 171.30A 195.50B 189.60 +11.70 177.90 2110 ---- 200.00B 176.30A 200.00B 194.60 +11.70 182.90 2115 ---- 205.00B 181.30A 205.00B 199.60 +11.70 187.90 2120 ---- 210.00B 186.30A 210.00B 204.60 +11.70 192.90 2125 ---- 215.00B 191.30A 215.00B 209.60 +11.70 197.90 2130 ---- 220.70B 196.30A 220.70B 214.60 +11.70 202.90 2135 ---- 225.50B 201.30A 225.50B 219.60 +11.70 207.90 2140 ---- 230.60B 206.30A 230.60B 224.60 +11.70 212.90 2145 ---- 235.50B 211.30A 235.50B 229.60 +11.70 217.90 2150 ---- 240.70B 216.30A 240.70B 234.60 +11.70 222.90 2155 ---- 245.50B 221.30A 245.50B 239.60 +11.70 227.90 2160 ---- 250.50B 226.30A 250.50B 244.60 +11.70 232.90 2165 ---- 255.50B 231.30A 255.50B 249.60 +11.70 237.90 2170 ---- 260.50B 236.80A 260.50B 254.60 +11.70 242.90 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1720 ---- 212.90B 189.40A 189.40A 195.40 -11.70 207.10 1725 ---- 208.00B 183.80A 183.80A 190.40 -11.70 202.10 1730 ---- 203.00B 178.80A 178.80A 185.40 -11.70 197.10 1735 ---- 198.00B 173.80A 173.80A 180.40 -11.70 192.10 1740 ---- 193.00B 168.80A 168.80A 175.40 -11.70 187.10 1745 ---- 188.00B 163.80A 163.80A 170.40 -11.70 182.10 1750 ---- 183.70B 158.80A 158.80A 165.40 -11.70 177.10 1755 ---- 178.70B 153.90A 153.90A 160.40 -11.70 172.10 1760 ---- 173.70B 148.90A 148.90A 155.40 -11.70 167.10 1765 ---- 168.80B 143.90A 143.90A 150.40 -11.70 162.10 1770 ---- 163.80B 138.90A 138.90A 145.40 -11.70 157.10 1775 ---- 158.80B 133.90A 133.90A 140.50 -11.60 152.10 1780 ---- 153.80B 129.00A 129.00A 135.50 -11.70 147.20 1785 ---- 148.80B 124.00A 124.00A 130.50 -11.70 142.20 1790 ---- 143.80B 119.00A 119.00A 125.50 -11.70 137.20 1795 ---- 138.80B 114.10A 114.10A 120.60 -11.60 132.20 1800 ---- 133.80B 109.20A 109.20A 115.60 -11.70 127.30 1805 ---- 128.90B 104.20A 104.20A 110.70 -11.60 122.30 1810 ---- 123.90B 99.30A 99.30A 105.70 -11.70 117.40 1815 ---- 118.90B 94.40A 94.40A 100.80 -11.60 112.40 1820 ---- 114.00B 89.60A 89.60A 95.90 -11.60 107.50 1825 ---- 109.00B 84.70A 84.70A 91.00 -11.60 102.60 1830 ---- 104.10B 79.90A 79.90A 86.10 -11.60 97.70 1835 ---- 99.20B 75.20A 75.20A 81.30 -11.50 92.80 1840 ---- 94.30B 70.50A 70.50A 76.40 -11.50 87.90 1845 ---- 89.40B 65.90A 65.90A 71.70 -11.40 83.10 1850 ---- 84.60B 61.30A 61.30A 67.00 -11.30 78.30 1855 ---- 79.80B 56.80A 56.80A 62.30 -11.20 73.50 1860 ---- 75.00B 52.40A 52.40A 57.70 -11.10 68.80 1865 ---- 70.30B 48.20A 48.20A 53.30 -10.90 64.20 1870 ---- 65.70B 44.00A 44.00A 48.90 -10.80 59.70 1875 ---- 61.10B 40.10A 40.10A 44.70 -10.50 55.20 1880 ---- 56.60B 36.30A 36.30A 40.60 -10.30 50.90 1885 ---- 52.20B 32.60A 32.60A 36.70 -9.90 46.60 1890 ---- 47.90B 29.20A 29.20A 32.90 -9.70 42.60 1895 35.60 43.80B 25.90A 25.90A 29.40 -9.20 1 38.60 1900 ---- 39.80B 22.80A 22.80A 26.10 -8.80 34.90 1905 29.80 36.00B 20.00A 30.30B 23.00 -8.30 3 31.30 3 1910 20.30 32.30B 17.40A 19.80A 20.10 -7.80 5 27.90 2 1915 17.40 28.90B 15.10A 19.00B 17.40 -7.40 1 24.80 1 1920 13.90 25.60B 13.00A 16.40B 14.90 -7.00 4 21.90 7 1925 22.60 22.60 11.10A 11.10A 12.70 -6.50 1 19.20 4 12 1930 ---- 19.90B 9.40A 9.40A 10.80 -6.00 1 16.80 2 3 1935 8.20 17.30B 7.90A 11.20B 9.00 -5.50 1 14.50 9 1940 11.10 15.00B 6.60A 8.50B 7.50 -5.00 5 12.50 6 11 1945 ---- 12.90B 5.50A 5.50A 6.30 -4.50 1 10.80 3 6 1950 8.00 11.10B 4.50A 4.50A 5.20 -4.00 7 9.20 10 36 1955 4.00 9.40B 3.80A 4.80B 4.30 -3.50 1 7.80 2 3 1960 ---- 8.00B 3.10A 3.10A 3.50 -3.10 6.60 2 8 1965 5.00 6.70B 2.60A 3.30B 2.90 -2.70 60 5.60 3 3 1970 ---- 5.60B 2.20A 2.20A 2.40 -2.30 4.70 1 8 1975 3.00 4.70B 1.80A 2.00 1.90 -2.10 16 4.00 2 56 1980 3.00 4.00B 1.50A 1.80B 1.60 -1.80 6 3.40 438 442 1985 1.50 3.30B 1.30A 1.40A 1.30 -1.50 7 2.80 19 19 1990 2.60 2.80 1.10A 1.10A 1.10 -1.30 11 2.40 10 20 1995 ---- 2.30B 1.00A 1.00A .90 -1.10 5 2.00 49 42 2000 ---- 1.90B .90A .90A .80 -.90 1.70 1172 864 2005 ---- 1.60B .80A .80A .70 -.80 1.50 5 5 2010 ---- 1.40B .70A .70A .60 -.70 1.30 13 16 2015 ---- 1.20B .60A .60A .50 -.60 1.10 2020 ---- ---- .60A .60A .40 -.60 1.00 2025 ---- ---- .50A .50A .40 -.50 4 .90 7 7 2030 ---- ---- .50A .50A .40 -.40 .80 2035 ---- ---- .40A .40A .30 -.40 .70 3 3 2040 ---- ---- .40A .40A .30 -.30 .60 2045 ---- ---- .40A .40A .30 -.30 .60 2050 ---- ---- .30A .30A .30 -.20 .50 2055 ---- ---- .30A .30A .30 -.20 .50 2060 .20 .20 .20 .20 .30 -.20 12 .50 2065 ---- ---- .30A .30A .20 -.20 .40 2070 ---- ---- .30A .30A .20 -.20 .40 2075 ---- ---- .30A .30A .20 -.20 .40 1 2080 ---- ---- .20A .20A .20 -.10 7 .30 11 2085 ---- ---- .20A .20A .20 -.10 3 .30 2090 ---- ---- .20A .20A .20 -.10 .30 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 +.10 .10 2125 ---- ---- ---- ---- .20 +.10 .10 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .10 .00 .10 3 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 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 1760 ---- ---- ---- ---- .10 .00 .10 1 1765 ---- ---- ---- ---- .10 .00 .10 7 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 3 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 3 .20 1790 ---- .30B ---- ---- .30 +.10 .20 10 1795 ---- ---- ---- ---- .30 .00 .30 12 1800 ---- .40B ---- .40B .30 .00 .30 11 12 1805 ---- ---- ---- ---- .40 .00 .40 26 1810 ---- .50B ---- .50B .50 +.10 .40 1 1815 ---- .70B ---- .70B .50 .00 .50 1820 ---- .70B ---- .70B .60 +.10 .50 1825 ---- .90B ---- .90B .70 +.10 .60 1830 ---- 1.10B ---- 1.10B .80 +.10 .70 3 1835 ---- 1.40B .70A .70A 1.00 +.20 2 .80 4 1840 1.10 1.60B 1.10 1.60B 1.20 +.30 1 .90 1845 ---- 1.90B 1.00A 1.00A 1.40 +.30 1.10 1850 ---- 2.30B 1.10A 2.30B 1.70 +.40 1 1.30 3 231 1855 ---- 2.90B 1.30A 2.90B 2.00 +.40 1.60 1 1860 ---- 3.50B 1.60A 3.50B 2.40 +.50 1 1.90 13 11 1865 ---- 4.20B 1.90A 4.20B 3.00 +.80 2.20 7 12 1870 3.00 5.10B 2.20A 2.20A 3.60 +.90 168 2.70 10 10 1875 5.90 6.10B 2.60A 4.00A 4.30 +1.10 1 3.20 1 12 1880 4.60 7.20B 3.00 4.70A 5.20 +1.30 101 3.90 1 13 1885 5.40 8.60B 3.70A 8.50B 6.30 +1.70 16 4.60 52 47 1890 9.70 10.10B 4.40A 9.50B 7.60 +2.10 18 5.50 416 415 1895 6.90 11.90B 5.20A 8.10A 9.00 +2.40 23 6.60 3 5 1900 8.60 13.90B 6.20A 10.00A 10.70 +2.90 9 7.80 3 26 1905 7.90 16.10B 7.40A 7.40A 12.60 +3.40 1 9.20 1 1 1910 ---- 18.50B 8.80A 18.50B 14.70 +3.80 18 10.90 2 2 1915 11.00 21.20B 10.30A 16.60B 17.00 +4.30 5 12.70 1 3 1920 ---- 24.10B 12.10A 24.10B 19.50 +4.70 2 14.80 1 1925 ---- 27.20B 14.10A 27.20B 22.30 +5.20 3 17.10 3 6 1930 ---- 30.50B 16.40A 30.50B 25.30 +5.70 19.60 2 2 1935 ---- 34.00B 18.90A 34.00B 28.60 +6.20 22.40 1940 31.00 37.70B 21.50A 37.50B 32.10 +6.70 3 25.40 3 10 1945 ---- 41.60B 24.50A 41.60B 35.80 +7.20 28.60 1950 ---- 45.70B 27.60A 45.70B 39.70 +7.70 32.00 7 15 1955 ---- 49.90B 30.90A 49.90B 43.80 +8.20 35.60 1960 ---- 54.20B 34.40A 54.20B 48.00 +8.60 39.40 1 1965 ---- 58.60B 38.20A 58.60B 52.40 +9.00 43.40 1970 ---- 63.20B 42.10A 63.20B 56.90 +9.40 47.50 1975 ---- 67.80B 46.10A 67.80B 61.40 +9.60 51.80 1980 ---- 72.60B 50.30A 72.60B 66.10 +9.90 56.20 1985 ---- 77.30B 54.60A 77.30B 70.80 +10.20 60.60 1990 ---- 82.10B 59.10A 82.10B 75.60 +10.40 65.20 1995 ---- 87.00B 63.60A 87.00B 80.40 +10.60 69.80 1 1 2000 ---- 91.90B 68.30A 91.90B 85.30 +10.80 74.50 1 1 2005 ---- 96.80B 72.90A 96.80B 90.10 +10.80 79.30 2010 ---- 101.70B 77.70A 101.70B 95.00 +10.90 84.10 2015 ---- 106.60B 82.50A 106.60B 100.00 +11.10 88.90 2020 ---- 111.50B 87.30A 111.50B 104.90 +11.20 93.70 2025 ---- 116.50B 92.20A 116.50B 109.90 +11.30 98.60 2030 ---- 121.50B 97.00A 121.50B 114.80 +11.30 103.50 2035 ---- 126.40B 101.90A 126.40B 119.80 +11.40 108.40 2040 ---- 131.40B 106.90A 131.40B 124.80 +11.40 113.40 2045 128.10 136.40B 111.80A 124.70A 129.80 +11.50 1 118.30 2050 ---- 141.30B 116.70A 141.30B 134.70 +11.40 123.30 2055 ---- 146.30B 121.70A 146.30B 139.70 +11.50 128.20 2060 ---- 151.30B 126.60A 151.30B 144.70 +11.50 133.20 2065 ---- 156.30B 131.60A 156.30B 149.70 +11.50 138.20 2070 ---- 161.30B 136.50A 161.30B 154.70 +11.60 143.10 2075 ---- 166.30B 141.50A 166.30B 159.70 +11.60 148.10 2080 ---- 171.20B 146.50A 171.20B 164.70 +11.60 153.10 2085 ---- 176.20B 151.40A 176.20B 169.70 +11.70 158.00 2090 ---- 181.20B 156.40A 181.20B 174.60 +11.60 163.00 2095 ---- 186.20B 161.40A 186.20B 179.60 +11.60 168.00 2100 ---- 191.20B 166.40A 191.20B 184.60 +11.60 173.00 2105 ---- 196.20B 171.40A 196.20B 189.60 +11.70 177.90 2110 ---- 201.20B 176.30A 201.20B 194.60 +11.70 182.90 2115 ---- 206.20B 181.30A 206.20B 199.60 +11.70 187.90 2120 ---- 209.80B 186.30A 209.80B 204.60 +11.70 192.90 2125 ---- 216.20B 191.30A 216.20B 209.60 +11.70 197.90 2130 ---- 219.90B 196.30A 219.90B 214.60 +11.70 202.90 2135 ---- 224.80B 201.30A 224.80B 219.60 +11.70 207.90 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1745 ---- ---- ---- 183.60A 189.60 ---- ---- 1750 ---- 202.20B 178.00A 178.00A 184.60 -11.60 196.20 1755 ---- 197.20B 173.60A 173.60A 179.60 -11.60 191.20 1760 ---- 192.20B 168.60A 168.60A 174.60 -11.60 186.20 1765 ---- 187.20B 163.60A 163.60A 169.60 -11.60 181.20 1770 ---- 182.20B 158.60A 158.60A 164.60 -11.60 176.20 1775 ---- 177.90B 153.10A 153.10A 159.70 -11.50 171.20 1780 ---- 172.30B 148.70A 148.70A 154.70 -11.60 166.30 1785 ---- 167.30B 143.70A 143.70A 149.70 -11.60 161.30 1790 ---- 162.40B 138.80A 138.80A 144.80 -11.50 156.30 1795 ---- 157.40B 133.80A 133.80A 139.80 -11.60 151.40 1800 ---- 153.00B 128.40A 128.40A 134.90 -11.50 146.40 1805 ---- 147.50B 124.10A 124.10A 129.90 -11.60 141.50 1810 ---- 142.00B 119.80A 119.80A 125.00 -11.50 136.50 1815 ---- 137.10B 114.80A 114.80A 120.10 -11.50 131.60 1820 114.30 132.10B 109.40A 109.40A 115.20 -11.50 1 126.70 1825 ---- 128.30B 104.00A 104.00A 110.30 -11.50 121.80 1830 ---- 122.30B 100.40A 100.40A 105.40 -11.50 116.90 1835 ---- 117.40B 95.50A 95.50A 100.60 -11.40 112.00 1840 ---- 112.50B 90.80A 90.80A 95.80 -11.40 107.20 1845 ---- 107.70B 86.10A 86.10A 91.00 -11.30 102.30 1850 ---- 103.90B 80.40A 80.40A 86.30 -11.20 97.50 1855 ---- 98.10B 75.90A 75.90A 81.60 -11.20 92.80 1860 ---- 93.30B 71.30A 71.30A 77.00 -11.00 88.00 1865 ---- 88.60B 66.90A 66.90A 72.40 -11.00 83.40 1870 ---- 83.90B 62.50A 62.50A 67.90 -10.90 78.80 1875 ---- 80.30B 58.30A 58.30A 63.50 -10.70 74.20 1880 ---- 75.70B 54.20A 54.20A 59.20 -10.50 69.70 1885 ---- 71.20B 50.30A 50.30A 55.00 -10.30 65.30 1890 ---- 66.80B 46.40A 46.40A 50.90 -10.10 61.00 1895 ---- 62.40B 42.70A 42.70A 47.00 -9.90 56.90 1900 ---- 58.20B 39.10A 39.10A 43.20 -9.60 52.80 1905 ---- 54.00B 35.80A 35.80A 39.60 -9.30 48.90 1910 ---- 50.00B 32.50A 32.50A 36.10 -9.00 45.10 1915 ---- 46.20B 29.50A 29.50A 32.80 -8.60 41.40 1920 ---- 42.50B 26.50A 26.50A 29.60 -8.40 38.00 1925 ---- 38.90B 23.80A 23.80A 26.70 -7.90 34.60 1 1930 ---- 35.50B 21.40A 21.40A 24.00 -7.50 1 31.50 1935 ---- 32.30B 19.10A 19.10A 21.40 -7.10 1 28.50 2 1940 ---- 29.30B 16.90A 16.90A 19.00 -6.80 25.80 2 1945 21.40 26.50B 15.00A 15.00A 16.90 -6.30 10 23.20 5 5 1950 ---- 23.80B 13.20A 13.20A 14.90 -5.90 20.80 23 28 1955 ---- 21.40B 11.60A 11.60A 13.10 -5.50 18.60 1960 ---- 19.10B 10.20A 10.20A 11.40 -5.20 2 16.60 1965 ---- 17.00B 8.90A 8.90A 10.00 -4.70 3 14.70 10 10 1970 ---- 15.10B 7.70A 7.70A 8.70 -4.40 13.10 1975 10.60 13.40B 6.70A 6.70A 7.50 -4.00 20 11.50 4 4 1980 ---- 11.80B 5.80A 5.80A 6.50 -3.70 10.20 1985 ---- 10.40B 5.10A 5.10A 5.60 -3.40 9.00 20 1990 ---- 9.10B 4.40A 4.40A 4.90 -3.00 1 7.90 6 3 1995 ---- 8.00B 3.80A 3.80A 4.20 -2.70 1 6.90 24 24 2000 ---- 6.90B 3.30A 3.30A 3.60 -2.50 6.10 1 1 2005 ---- 6.10B 2.90A 2.90A 3.10 -2.20 1 5.30 14 14 2010 ---- 5.30B 2.50A 2.50A 2.70 -1.90 1 4.60 10 11 2015 ---- 4.60B 2.20A 2.20A 2.40 -1.70 4.10 10 10 2020 ---- 4.00B 1.90A 1.90A 2.10 -1.50 3.60 2025 1.80 3.50B 1.70A 1.70A 1.80 -1.30 1 3.10 1 1 2030 ---- 3.00B 1.50A 1.50A 1.60 -1.10 2.70 2 2 2035 ---- 2.60B 1.30A 1.30A 1.40 -1.00 2.40 2040 ---- 2.30B 1.20A 1.20A 1.20 -.90 2.10 2045 ---- 2.00B 1.10A 1.10A 1.10 -.80 1.90 2050 ---- 1.80B 1.00A 1.00A 1.00 -.70 1.70 2055 ---- ---- .90A .90A .90 -.60 1.50 23 2060 ---- 1.40B .80A .80A .80 -.50 1.30 2065 ---- ---- .70A .70A .70 -.50 1.20 2070 ---- ---- .60A .60A .60 -.50 1.10 2075 ---- ---- .60A .60A .60 -.40 1.00 1 2080 .50 .50 .50 .50 .50 -.40 11 .90 2085 .40 .40 .40 .40 .50 -.30 16 .80 2090 ---- ---- .50A .50A .40 -.40 .80 2095 .40 .40 .40 .40 .40 -.30 18 .70 2100 ---- ---- .40A .40A .40 -.20 .60 1 1 2105 ---- ---- .30A .30A .30 -.30 .60 2110 .30 .30 .30 .30 .30 -.20 30 .50 2115 ---- ---- .40A .40A .30 -.20 .50 2120 ---- ---- .30A .30A .30 -.20 .50 2125 .20 .20 .20 .20 .20 -.20 10 .40 2130 ---- ---- .30A .30A .20 -.20 .40 2135 ---- ---- .30A .30A .20 -.20 .40 12 12 2140 ---- ---- .30A .30A .20 -.20 .40 2145 ---- ---- ---- ---- .20 -.10 .30 2150 ---- ---- ---- ---- .20 -.10 .30 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options PUT 1745 ---- ---- ---- .30A .10 ---- ---- 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- .30B ---- .30B .30 +.10 .20 1780 ---- ---- ---- ---- .30 .00 .30 1785 ---- ---- ---- ---- .30 .00 .30 1790 ---- .40B ---- .40B .40 +.10 .30 1795 ---- .50B ---- .50B .40 .00 .40 1800 .60 .60 .60 .60 .50 +.10 20 .40 1805 ---- .60B ---- .60B .50 .00 .50 1810 ---- .70B ---- .70B .60 .00 .60 1815 ---- .90B ---- .90B .70 +.10 .60 1820 ---- 1.00B ---- 1.00B .80 +.10 .70 1 1825 ---- 1.10B ---- 1.10B .90 +.10 .80 1830 ---- 1.30B ---- 1.30B 1.10 +.20 .90 1835 ---- 1.60B ---- 1.60B 1.20 +.20 1.00 1840 ---- 1.80B 1.10A 1.10A 1.40 +.20 1.20 1845 ---- 2.10B 1.20A 2.10B 1.60 +.30 1.30 1850 ---- 2.50B 1.40A 2.50B 1.90 +.40 1.50 2 2 1855 ---- 2.90B 1.60A 2.90B 2.20 +.40 1.80 1860 ---- 3.40B 1.80A 3.40B 2.60 +.60 2.00 1865 ---- 3.90B 2.10A 3.90B 3.00 +.60 2.40 1870 ---- 4.60B 2.40A 4.50B 3.50 +.80 2.70 1875 ---- 5.30B 2.80A 5.30B 4.10 +.90 3.20 1880 ---- 6.20B 3.20A 6.20B 4.80 +1.10 1 3.70 2 2 1885 ---- 7.20B 3.60A 7.20B 5.60 +1.30 4.30 1890 ---- 8.30B 4.20A 8.30B 6.50 +1.50 5.00 1895 ---- 9.50B 4.90A 9.50B 7.50 +1.70 1 5.80 4 1 1900 10.00 11.00B 5.60A 11.00B 8.70 +2.00 18 6.70 2 1905 12.00 12.50B 6.50A 12.50B 10.00 +2.20 10 7.80 1 1910 ---- 14.30B 7.50A 14.30B 11.50 +2.50 9.00 11 1915 11.30 16.20B 8.60A 16.20B 13.20 +2.90 20 10.30 100 100 1920 ---- 18.40B 9.90A 18.40B 15.10 +3.30 2 11.80 1925 ---- 20.70B 11.30A 20.70B 17.10 +3.60 1 13.50 2 1930 22.40 23.20B 12.90A 23.10B 19.40 +4.10 3 15.30 2 1935 19.20 25.90B 14.70A 25.80B 21.80 +4.40 5 17.40 1940 ---- 28.80B 16.70A 28.80B 24.40 +4.80 19.60 2 2 1945 23.40 31.90B 18.90A 31.90B 27.20 +5.20 10 22.00 9 9 1950 25.30 35.10B 21.30A 21.30A 30.20 +5.60 3 24.60 10 1955 33.00 38.50B 23.80A 38.40B 33.40 +6.00 2 27.40 15 14 1960 ---- 42.10B 26.50A 42.10B 36.80 +6.50 30.30 7 7 1965 ---- 45.80B 29.40A 45.80B 40.30 +6.80 33.50 1970 ---- 49.60B 32.60A 49.60B 44.00 +7.20 36.80 1975 ---- 53.60B 35.80A 53.60B 47.80 +7.50 40.30 1980 ---- 57.70B 39.20A 57.70B 51.80 +7.90 43.90 1985 ---- 61.90B 42.70A 61.90B 55.90 +8.20 47.70 1990 ---- 66.20B 46.40A 66.20B 60.10 +8.50 51.60 1995 ---- 70.60B 50.30A 70.60B 64.50 +8.90 55.60 2000 ---- 75.10B 54.30A 75.10B 68.90 +9.20 59.70 2005 ---- 79.60B 58.40A 79.60B 73.40 +9.50 63.90 2010 ---- 83.20B 62.60A 83.20B 77.90 +9.60 68.30 2015 ---- 87.90B 66.90A 87.90B 82.60 +9.90 72.70 2020 ---- 92.60B 71.10A 92.60B 87.30 +10.10 77.20 2025 ---- 98.40B 75.70A 98.40B 92.00 +10.30 81.70 2030 ---- 102.10B 80.10A 102.10B 96.80 +10.50 86.30 2035 ---- 107.00B 84.80A 107.00B 101.60 +10.60 91.00 2040 ---- 111.80B 90.40A 111.80B 106.40 +10.70 95.70 2045 ---- 116.70B 95.10A 116.70B 111.30 +10.80 100.50 2050 ---- 122.70B 98.90A 122.70B 116.20 +10.90 105.30 2055 ---- 126.40B 104.70A 126.40B 121.00 +10.90 110.10 2060 ---- 131.30B 109.50A 131.30B 126.00 +11.10 114.90 2065 ---- 136.30B 114.30A 136.30B 130.90 +11.10 119.80 2070 ---- 141.20B 119.20A 141.20B 135.80 +11.20 124.60 2075 ---- 147.40B 123.10A 147.40B 140.70 +11.20 129.50 2080 ---- 151.20B 129.00A 151.20B 145.70 +11.30 134.40 2085 ---- 156.10B 133.90A 156.10B 150.60 +11.20 139.40 2090 ---- 161.00B 138.80A 161.00B 155.60 +11.30 144.30 2095 ---- 166.80B 143.20A 166.80B 160.60 +11.40 149.20 2100 ---- 172.20B 147.60A 172.20B 165.50 +11.30 154.20 2105 ---- 176.70B 153.10A 176.70B 170.50 +11.40 159.10 2110 ---- 181.50B 158.00A 181.50B 175.50 +11.40 164.10 2115 ---- 186.50B 163.00A 186.50B 180.50 +11.50 169.00 2120 ---- 191.50B 168.00A 191.50B 185.40 +11.40 174.00 2125 ---- 197.10B 172.40A 197.10B 190.40 +11.40 179.00 2130 ---- 201.40B 177.90A 201.40B 195.40 +11.50 183.90 2135 ---- 206.40B 182.90A 206.40B 200.40 +11.50 188.90 2140 ---- 211.50B 187.90A 211.50B 205.40 +11.50 193.90 2145 ---- 216.40B 192.80A 216.40B 210.40 +11.50 198.90 2150 ---- 221.40B 197.30A 221.40B 215.40 +11.50 203.90 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.390 -.512 12.902 1075 ---- ---- ---- ---- 12.140 -.512 12.652 1100 ---- ---- ---- ---- 11.890 -.512 12.402 1125 ---- ---- ---- ---- 11.640 -.512 12.152 1150 ---- ---- ---- ---- 11.390 -.512 11.902 1175 ---- ---- ---- ---- 11.140 -.512 11.652 1200 ---- ---- ---- ---- 10.890 -.512 11.402 1225 ---- ---- ---- ---- 10.640 -.512 11.152 1250 ---- ---- ---- ---- 10.390 -.512 10.902 1275 ---- ---- ---- ---- 10.140 -.512 10.652 1300 ---- ---- ---- ---- 9.890 -.512 10.402 1325 ---- ---- ---- ---- 9.640 -.512 10.152 1350 ---- ---- ---- ---- 9.390 -.512 9.902 1375 ---- ---- ---- ---- 9.140 -.512 9.652 1400 ---- ---- ---- ---- 8.890 -.512 9.402 1425 ---- ---- ---- ---- 8.640 -.512 9.152 1450 ---- ---- ---- ---- 8.390 -.512 8.902 1475 ---- ---- ---- ---- 8.140 -.512 8.652 1500 ---- ---- ---- ---- 7.890 -.512 8.402 1525 ---- ---- ---- ---- 7.640 -.512 8.152 1550 ---- ---- ---- ---- 7.390 -.512 7.902 1575 ---- ---- ---- ---- 7.140 -.512 7.652 1600 ---- ---- ---- ---- 6.890 -.512 7.402 1625 ---- ---- ---- ---- 6.640 -.512 7.152 1650 ---- ---- ---- ---- 6.390 -.512 6.902 1675 ---- ---- ---- ---- 6.140 -.512 6.652 1700 ---- ---- ---- ---- 5.890 -.512 6.402 1725 ---- ---- ---- ---- 5.640 -.512 6.152 1750 ---- ---- ---- ---- 5.390 -.512 5.902 1775 ---- ---- ---- ---- 5.140 -.512 5.652 1800 ---- ---- ---- ---- 4.890 -.512 5.402 17 1825 ---- ---- ---- ---- 4.640 -.512 5.152 1850 ---- ---- ---- ---- 4.390 -.512 4.902 1875 ---- ---- ---- ---- 4.140 -.512 4.652 1900 ---- ---- ---- ---- 3.891 -.511 4.402 5 1925 ---- ---- ---- ---- 3.642 -.510 4.152 1950 ---- ---- ---- ---- 3.394 -.509 3.903 1975 ---- ---- ---- ---- 3.147 -.507 3.654 2000 ---- ---- ---- ---- 2.900 -.506 3.406 17 2025 ---- ---- ---- ---- 2.656 -.503 3.159 2 2050 ---- ---- 2.262A 2.262A 2.412 -.501 2.913 11 2055 ---- ---- ---- ---- 2.364 -.500 2.864 2060 ---- ---- ---- ---- 2.316 -.499 2.815 2065 ---- ---- ---- ---- 2.268 -.498 2.766 2070 ---- ---- ---- ---- 2.220 -.497 2.717 2075 ---- ---- 2.025A 2.025A 2.172 -.496 2.668 3 2080 ---- ---- ---- ---- 2.124 -.495 2.619 2085 ---- ---- ---- ---- 2.076 -.494 2.570 2090 ---- ---- ---- ---- 2.029 -.493 2.522 2095 ---- ---- ---- ---- 1.981 -.492 2.473 2100 ---- ---- 1.791A 1.791A 1.934 -.491 2.425 7 2105 ---- ---- ---- ---- 1.887 -.490 2.377 2110 ---- ---- ---- ---- 1.840 -.488 2.328 2115 ---- ---- ---- ---- 1.794 -.486 2.280 2120 ---- ---- ---- ---- 1.747 -.485 2.232 2125 2.220 2.246B 1.563A 1.563A 1.701 -.483 1 2.184 9 2130 ---- ---- ---- ---- 1.655 -.481 2.136 2135 ---- ---- 1.644A 1.644A 1.610 -.479 2.089 2140 ---- ---- 1.600A 1.600A 1.564 -.477 2.041 2145 ---- ---- 1.555A 1.555A 1.519 -.475 1.994 2150 1.344 2.008B 1.340A 1.514B 1.475 -.472 2 1.947 4 2155 ---- ---- 1.467A 1.467A 1.431 -.469 1.900 2160 ---- ---- 1.424A 1.424A 1.387 -.466 1.853 2165 ---- ---- 1.381A 1.381A 1.344 -.463 1.807 2170 ---- ---- 1.339A 1.339A 1.301 -.459 1.760 2175 1.372 1.775B 1.133A 1.133A 1.259 -.455 4 1.714 10 2180 ---- ---- 1.256A 1.256A 1.217 -.452 1.669 2185 ---- ---- 1.216A 1.216A 1.176 -.447 1.623 5 2190 ---- ---- 1.176A 1.176A 1.135 -.443 1.578 3 2195 ---- ---- 1.137A 1.137A 1.095 -.438 1.533 2 2200 1.450 1.549B .938A 1.067A 1.056 -.433 15 1.489 16 41 2205 ---- ---- 1.062A 1.062A 1.017 -.428 1.445 6 2210 ---- ---- 1.024A 1.024A .979 -.422 1.401 6 2215 ---- ---- .988A .988A .941 -.417 1.358 2220 ---- ---- .952A .952A .904 -.411 1.315 10 2225 ---- 1.331B .764A .764A .868 -.405 1.273 3 15 2230 ---- ---- .882A .882A .833 -.399 1.232 6 2235 ---- ---- .715A .715A .798 -.393 1.191 6 2240 ---- ---- .685A .685A .765 -.385 1.150 11 2245 .649 .649 .649 .695B .732 -.378 4 1.110 11 2250 .751 1.124B .611A .611A .700 -.371 1 1.071 161 2255 ---- ---- .584A .584A .668 -.365 1.033 11 2260 ---- 1.037B .557A .557A .638 -.357 .995 38 2265 ---- 1.001B .532A .532A .609 -.349 .958 20 2270 ---- .963B .505A .505A .581 -.341 .922 12 2275 .580 .935B .481A .481A .553 -.334 3 .887 1 32 2280 .623 .892B .457A .552B .527 -.325 33 .852 3 9 2285 .599 .857B .434A .638B .502 -.317 3 .819 48 2290 .572 .824B .412A .500B .477 -.309 4 .786 12 15 2295 ---- .791B .394A .394A .453 -.301 .754 12 2300 .710 .764B .374A .442B .430 -.293 56 .723 174 353 2305 .496 .728B .356A .419B .408 -.284 9 .692 7 2310 .380 .698B .335A .398B .387 -.276 1 .663 19 2315 .490 .668B .320A .320A .367 -.267 21 .634 38 2320 .325 .643B .302A .366B .347 -.259 5 .606 16 15 2325 .440 .614B .285A .347B .328 -.251 14 .579 91 384 2330 .286 .587B .269A .328B .310 -.243 13 .553 35 41 2335 .510 .560B .257A .257A .293 -.234 2 .527 1 13 2340 .361 .535B .242A .274A .277 -.226 2 .503 733 622 2345 .230 .510B .229A .277B .261 -.218 4 .479 81 139 2350 .442 .487B .214A .244A .246 -.211 62 .457 222 237 2355 ---- .463B .202A .202A .232 -.203 .435 9 13 2360 .251 .440B .191A .256B .219 -.195 8 .414 1 5 2365 .237 .418B .180A .220B .206 -.187 2 .393 22 2370 .232 .398B .170A .207B .194 -.180 13 .374 7 12 2375 ---- .379B .161A .161A .182 -.173 109 .355 19 105 2380 .249 .360B .152A .152A .172 -.165 8 .337 2 25 2385 .235 .342B .143A .243B .162 -.158 2 .320 3 17 2390 ---- .325B .136A .136A .152 -.152 .304 2 26 2395 .304 .308B .128A .200B .143 -.145 7 .288 17 70 2400 .274 .292B .121A .137B .135 -.138 64 .273 254 524 2405 ---- .277B .115A .115A .127 -.132 .259 15 114 2410 .128 .263B .108A .120A .119 -.127 4 .246 1 135 2415 ---- .249B .103A .103A .112 -.121 .233 10 2420 ---- .236B .097A .097A .105 -.116 3 .221 8 27 2425 .214 .223B .092A .223B .099 -.110 141 .209 88 47 2430 ---- .213B .087A .087A .093 -.105 .198 1 65 2435 ---- .201B .083A .083A .087 -.101 .188 10 2440 .168 .190B .079A .190B .082 -.096 2 .178 54 2445 ---- .180B .075A .075A .078 -.090 .168 10 2450 .165 .170B .068 .075 .073 -.086 58 .159 16 325 2455 .102 .161B .068A .077B .069 -.082 11 .151 58 2460 .072 .151B .065A .069B .065 -.078 15 .143 75 2465 .061 .143B .060 .064 .062 -.074 27 .136 1 17 2470 .067 .136B .059 .059 .058 -.071 35 .129 1 29 2475 .069 .128B .056A .080B .055 -.067 45 .122 19 54 2480 .116 .122B .054A .076B .053 -.063 10 .116 1 21 2485 .062 .115B .051A .051A .050 -.060 6 .110 4 37 2490 ---- .109B .049A .109B .048 -.056 .104 3 31 2495 ---- .103B .047A .103B .045 -.054 .099 1 33 2500 .053 .098B .046A .061B .043 -.051 310 .094 127 912 2505 ---- .092B .044A .092B .041 -.048 .089 33 2510 ---- .087B .042A .087B .039 -.046 .085 11 2515 ---- .083B .040A .083B .038 -.043 .081 33 2520 ---- .078B .039A .078B .036 -.041 .077 4 71 2525 .068 .075B .036A .036A .034 -.039 26 .073 19 129 2530 ---- ---- .036A .036A .033 -.037 .070 30 2535 ---- ---- .035A .035A .032 -.035 .067 1 21 2540 ---- ---- .034A .034A .030 -.034 .064 1 10 2545 ---- ---- .032A .032A .029 -.032 .061 20 2550 .039 .039 .030 .030 .028 -.030 16 .058 14 384 2555 ---- ---- .030A .030A .027 -.029 .056 14 2560 ---- ---- .030A .030A .026 -.027 .053 26 2565 ---- ---- .029A .029A .025 -.026 .051 10 2570 ---- ---- .028A .028A .025 -.024 .049 5 10 2575 ---- ---- .027A .027A .024 -.023 .047 20 224 2580 ---- ---- .027A .027A .023 -.022 .045 1 2585 .024 .024 .022 .022 .022 -.021 2 .043 43 2590 ---- ---- .025A .025A .022 -.020 .042 15 2595 ---- ---- .025A .025A .021 -.019 .040 13 2600 .035 .035 .023 .023 .021 -.017 11 .038 17 734 2605 ---- ---- .024A .024A .020 -.017 .037 13 2610 ---- ---- .023A .023A .019 -.017 .036 112 2615 ---- ---- .023A .023A .019 -.015 .034 2 2620 ---- ---- .022A .022A .019 -.014 .033 12 16 2625 ---- ---- .022A .022A .018 -.014 9 .032 203 2630 ---- ---- .021A .021A .018 -.013 .031 7 2635 ---- ---- .021A .021A .017 -.012 10 .029 31 2640 ---- ---- .020A .020A .017 -.011 .028 37 2645 ---- ---- .020A .020A .017 -.010 .027 1 20 2650 ---- ---- .020A .020A .016 -.010 5 .026 29 443 2655 ---- ---- .019A .019A .016 -.009 .025 6 2660 ---- ---- .019A .019A .016 -.009 .025 9 2665 ---- ---- .019A .019A .016 -.008 .024 3 12 2675 ---- ---- .018A .018A .015 -.007 .022 58 2700 ---- ---- .016A .016A .014 -.005 15 .019 1 487 2725 ---- ---- ---- ---- .013 -.003 .016 1 118 2750 ---- .015B ---- .015B .012 -.002 .014 30 159 2775 ---- .014B ---- .014B .012 .000 29 .012 11 225 2800 .016 .016 .016 .014A .011 .000 88 .011 57 293 2825 ---- .011B ---- .011B .011 +.001 .010 1 40 2850 .008 .010B .008 .009B .010 +.001 4 .009 48 2875 .010 .010 .010 .010 .010 +.002 6 .008 47 2900 .007 .008B .007 .008B .009 +.001 3 .008 4 83 2925 .009 .010 .009 .010 .009 +.001 15 .008 67 2950 .005 .009B .005 .009B .009 +.002 7 .007 209 2975 .008 .008 .008 .008 .008 +.001 12 .007 59 3000 .009 .009 .009 .009 .008 +.001 83 .007 90 2243 3025 .005 .006B .005 .006B .008 +.002 1 .006 24 3050 .009 .009 .009 .008A .007 +.001 3 .006 48 3075 ---- ---- ---- ---- .007 +.001 .006 25 3100 ---- ---- ---- ---- .007 +.001 .006 16 117 3125 ---- ---- ---- ---- .007 +.001 .006 10 3150 ---- ---- ---- ---- .006 .000 .006 41 3175 ---- ---- ---- ---- .006 +.001 .005 16 3200 ---- ---- ---- ---- .006 +.001 .005 1023 3225 ---- ---- ---- ---- .005 .000 .005 9 12 3250 ---- ---- ---- ---- .005 .000 .005 9 23 3275 ---- ---- ---- ---- .005 .000 .005 11 3300 ---- ---- ---- ---- .005 +.001 .004 670 3325 ---- ---- ---- ---- .004 .000 .004 7 3350 ---- ---- ---- ---- .004 .000 .004 6 3375 ---- ---- ---- ---- .004 .000 .004 9 3400 .004 .004 .004 .004 .004 +.001 3 .003 10 30 3425 ---- ---- ---- ---- .003 .000 .003 10 3450 ---- ---- ---- ---- .003 .000 .003 25 3475 ---- ---- ---- ---- .003 .000 .003 40 3500 ---- ---- ---- ---- .003 .000 214 .003 54 691 3525 ---- ---- ---- ---- .003 +.001 .002 3550 ---- ---- ---- ---- .003 +.001 .002 265 3575 ---- ---- ---- ---- .002 .000 .002 1 3600 ---- ---- ---- ---- .002 .000 .002 38 3625 ---- ---- ---- ---- .002 .000 .002 5 3650 ---- ---- ---- ---- .002 .000 .002 33 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 14.640 -.512 15.152 850 ---- ---- ---- ---- 14.390 -.512 14.902 875 ---- ---- ---- ---- 14.140 -.512 14.652 900 ---- ---- ---- ---- 13.890 -.512 14.402 925 ---- ---- ---- ---- 13.640 -.512 14.152 950 ---- ---- ---- ---- 13.390 -.512 13.902 975 ---- ---- ---- ---- 13.140 -.512 13.652 1000 ---- ---- ---- ---- 12.890 -.512 13.402 1025 ---- ---- ---- ---- 12.640 -.512 13.152 1050 ---- ---- ---- ---- 12.390 -.512 12.902 1075 ---- ---- ---- ---- 12.140 -.512 12.652 1100 ---- ---- ---- ---- 11.890 -.512 12.402 1125 ---- ---- ---- ---- 11.640 -.512 12.152 1150 ---- ---- ---- ---- 11.390 -.512 11.902 1175 ---- ---- ---- ---- 11.140 -.512 11.652 1200 ---- ---- ---- ---- 10.890 -.512 11.402 1225 ---- ---- ---- ---- 10.640 -.512 11.152 1250 ---- ---- ---- ---- 10.390 -.512 10.902 1275 ---- ---- ---- ---- 10.140 -.512 10.652 1300 ---- ---- ---- ---- 9.890 -.512 10.402 1325 ---- ---- ---- ---- 9.640 -.512 10.152 1350 ---- ---- ---- ---- 9.390 -.512 9.902 1375 ---- ---- ---- ---- 9.140 -.512 9.652 1400 ---- ---- ---- ---- 8.890 -.512 9.402 1425 ---- ---- ---- ---- 8.640 -.512 9.152 1450 ---- ---- ---- ---- 8.390 -.512 8.902 1475 ---- ---- ---- ---- 8.140 -.512 8.652 1500 ---- ---- ---- ---- 7.890 -.512 8.402 1525 ---- ---- ---- ---- 7.640 -.512 8.152 1550 ---- ---- ---- ---- 7.390 -.512 7.902 1575 ---- ---- ---- ---- 7.140 -.512 7.652 1600 ---- ---- ---- ---- 6.890 -.512 7.402 1625 ---- ---- ---- ---- 6.640 -.512 7.152 1650 ---- ---- ---- ---- 6.390 -.512 6.902 1 1675 ---- ---- ---- ---- 6.140 -.512 6.652 1700 ---- ---- ---- ---- 5.890 -.512 6.402 1 1725 ---- ---- ---- ---- 5.640 -.512 6.152 2 1750 ---- ---- ---- ---- 5.390 -.512 5.902 1 1775 ---- ---- ---- ---- 5.142 -.510 5.652 1800 ---- ---- ---- ---- 4.894 -.509 5.403 142 1825 ---- ---- ---- ---- 4.646 -.508 5.154 1850 ---- ---- ---- ---- 4.400 -.506 4.906 1875 ---- ---- ---- ---- 4.156 -.503 4.659 1900 ---- ---- ---- ---- 3.912 -.502 4.414 9 1925 ---- ---- 3.525A 3.525A 3.671 -.498 4.169 1950 ---- ---- 3.285A 3.285A 3.431 -.495 3.926 1975 ---- ---- 3.051A 3.051A 3.194 -.491 3.685 1 2000 ---- 3.508B 2.820A 2.820A 2.960 -.486 3.446 2 9 2025 ---- 3.271B 2.592A 2.592A 2.730 -.480 3.210 2050 ---- 3.037B 2.370A 2.370A 2.504 -.473 2.977 3 2055 ---- ---- 2.504A 2.504A 2.459 -.471 2.930 2060 ---- ---- 2.460A 2.460A 2.415 -.469 2.884 2065 ---- ---- 2.416A 2.416A 2.371 -.467 2.838 2070 ---- ---- 2.372A 2.372A 2.327 -.465 2.792 2075 2.342 2.807B 2.152A 2.496B 2.283 -.464 2 2.747 1 2080 ---- ---- 2.285A 2.285A 2.240 -.461 2.701 2085 ---- ---- 2.242A 2.242A 2.197 -.459 2.656 2090 ---- ---- 2.200A 2.200A 2.154 -.457 2.611 2095 ---- ---- 2.157A 2.157A 2.112 -.454 2.566 2100 2.128 2.580B 1.944A 1.944A 2.069 -.452 2 2.521 1 115 2105 ---- ---- 2.073A 2.073A 2.028 -.448 2.476 2110 ---- ---- 2.032A 2.032A 1.986 -.446 2.432 2115 ---- ---- 1.991A 1.991A 1.945 -.443 2.388 2120 ---- ---- 1.951A 1.951A 1.904 -.440 2.344 2125 ---- 2.359B 1.744A 1.744A 1.864 -.437 2.301 13 14 2130 ---- ---- 1.872A 1.872A 1.824 -.433 2.257 2135 ---- ---- 1.833A 1.833A 1.784 -.430 2.214 2140 ---- ---- 1.794A 1.794A 1.745 -.427 2.172 1 2145 ---- ---- 1.756A 1.756A 1.706 -.423 2.129 10 10 2150 2.019 2.146B 1.556A 1.556A 1.668 -.419 1 2.087 6 190 2155 ---- ---- 1.682A 1.682A 1.630 -.416 2.046 2160 ---- ---- 1.645A 1.645A 1.592 -.413 2.005 2165 ---- ---- 1.609A 1.609A 1.555 -.409 1.964 2170 ---- ---- 1.574A 1.574A 1.519 -.404 1.923 2 2175 ---- 1.939B 1.379A 1.379A 1.483 -.400 1.883 4 2180 ---- ---- 1.505A 1.505A 1.447 -.396 1.843 7 2185 ---- ---- 1.471A 1.471A 1.412 -.392 1.804 2 2190 ---- ---- 1.437A 1.437A 1.377 -.388 1.765 2195 ---- ---- 1.404A 1.404A 1.343 -.384 1.727 4 2200 1.650 1.741B 1.215A 1.329B 1.310 -.379 10 1.689 4 315 2205 ---- ---- 1.341A 1.341A 1.277 -.374 1.651 2210 ---- ---- 1.163A 1.163A 1.244 -.370 1.614 2215 ---- ---- 1.132A 1.132A 1.212 -.365 1.577 2220 ---- ---- 1.103A 1.103A 1.181 -.360 1.541 4 2225 ---- 1.555B 1.063A 1.063A 1.150 -.355 1.505 1 2230 ---- ---- 1.037A 1.037A 1.119 -.351 1.470 4 2235 ---- 1.480B 1.007A 1.007A 1.090 -.345 1.435 2240 ---- 1.445B .979A .979A 1.060 -.341 1.401 2 2245 ---- 1.411B .954A .954A 1.032 -.335 1.367 2250 ---- 1.380B .927A .927A 1.004 -.329 1.333 1 140 2255 ---- 1.345B .902A .902A .976 -.324 1.300 15 2260 ---- 1.312B .875A .875A .949 -.319 1.268 4 2265 .941 1.280B .851A .935A .923 -.313 3 1.236 1 2270 ---- 1.249B .827A .827A .897 -.308 1.205 1 2275 .929 1.218B .805A .890B .871 -.303 4 1.174 1 182 2280 ---- 1.187B .782A .782A .847 -.297 1.144 1 2285 ---- 1.157B .759A .759A .822 -.293 1.115 30 2290 ---- 1.128B .739A .739A .799 -.287 30 1.086 11 2295 ---- 1.099B .718A .718A .776 -.281 1.057 1 4 2300 1.005 1.071B .697A .771B .753 -.277 58 1.030 86 445 2305 ---- 1.043B .677A .677A .731 -.272 1 1.003 4 7 2310 1.003 1.015B .659A 1.015B .710 -.266 4 .976 8 11 2315 ---- .989B .639A .639A .689 -.261 .950 1 2320 .721 .962B .619A .619A .669 -.256 6 .925 5 6 2325 .664 .937B .602A .665B .649 -.251 49 .900 9 31 2330 .859 .912B .583A .583A .630 -.246 5 .876 1 2335 ---- .887B .567A .567A .611 -.241 .852 3 2340 ---- .863B .550A .550A .593 -.236 .829 254 262 2345 .587 .840B .534A .590B .575 -.231 1 .806 3 14 2350 .573 .817B .518A .563 .558 -.226 5 .784 32 150 2355 .588 .795B .503A .503A .541 -.221 4 .762 4 2360 .570 .773B .488A .535A .525 -.216 57 .741 3 6 2365 .520 .752B .473A .524B .509 -.211 1 .720 2370 .537 .731B .459A .586B .494 -.206 4 .700 7 2375 .665 .710B .445A .488B .479 -.202 6 .681 18 167 2380 ---- .690B .432A .432A .465 -.196 .661 6 2385 ---- .671B .419A .419A .451 -.192 .643 1 2390 ---- .652B .406A .406A .437 -.188 .625 38 39 2395 ---- .634B .394A .394A .424 -.183 .607 2 14 2400 .594 .616B .377 .426B .411 -.179 156 .590 86 414 2405 ---- .598B .371A .371A .399 -.174 30 .573 19 19 2410 .571 .581B .359A .359A .387 -.170 21 .557 13 2415 ---- .564B .350A .350A .376 -.165 .541 39 39 2420 ---- .549B .339A .339A .364 -.161 .525 2425 ---- .533B .329A .329A .353 -.157 .510 11 173 2430 ---- .517B .320A .320A .343 -.153 .496 13 2435 ---- .503B .310A .310A .333 -.149 .482 3 66 2440 ---- .488B .301A .301A .323 -.145 .468 2 2445 ---- .475B .293A .293A .313 -.142 .455 2450 .335 .461B .284A .284A .303 -.139 2 .442 203 430 2455 ---- .448B .276A .276A .294 -.135 .429 1 2460 ---- .435B .268A .268A .285 -.132 .417 5 2465 ---- .424B .261A .261A .277 -.128 .405 5 2470 ---- .411B .253A .253A .269 -.124 .393 16 2475 ---- .399B .246A .246A .260 -.122 2 .382 4 228 2480 ---- .388B .240A .240A .253 -.118 .371 3 9 2485 ---- .376B .233A .233A .245 -.116 .361 1 1 2490 ---- .366B .227A .227A .238 -.112 1 .350 14 12 2495 ---- .356B .220A .220A .231 -.110 .341 1 1 2500 .338 .346B .212A .227A .224 -.107 11 .331 47 2518 2505 ---- .336B .208A .208A .218 -.104 .322 1 2510 ---- .326B .204A .204A .211 -.102 .313 1 2 2515 ---- .317B .198A .198A .205 -.099 .304 2 9 2520 ---- .308B .193A .193A .200 -.096 .296 2 2525 .198 .298B .188A .198 .194 -.093 3 .287 5 105 2530 ---- .291B .183A .183A .188 -.092 .280 1 2535 ---- .283B .178A .178A .183 -.089 .272 3 2540 ---- .275B .173A .173A .178 -.086 .264 8 2545 .179 .267B .169A .179 .173 -.084 3 .257 7 2550 ---- .260B .163A .163A .168 -.082 3 .250 18 319 2555 ---- .253B .160A .160A .164 -.080 .244 23 2560 ---- .246B .156A .156A .159 -.078 .237 4 2565 .176 .239B .152A .152A .155 -.076 3 .231 7 2570 .153 .232B .148A .153 .151 -.074 1 .225 11 2575 ---- .226B .144A .144A .147 -.072 .219 4 13 2580 ---- .220B .141A .141A .143 -.070 1 .213 2 5 2585 ---- .213B .138A .138A .140 -.068 .208 1 18 2590 ---- .207B .135A .207B .136 -.066 .202 5 2595 ---- .202B .132A .202B .132 -.065 .197 8 2600 .145 .196B .129 .134B .129 -.063 29 .192 69 2192 2605 ---- .191B .126A .191B .126 -.061 1 .187 5 3 2610 ---- .187B .123A .187B .123 -.059 1 .182 11 2615 ---- .182B .120A .182B .120 -.058 .178 1 2620 ---- .177B .117A .177B .117 -.056 .173 10 2625 ---- .173B .115A .173B .114 -.055 .169 6 184 2630 ---- .168B .112A .168B .111 -.054 .165 3 2635 ---- .164B .110A .164B .108 -.053 .161 1 1 2640 ---- .160B .106A .160B .106 -.051 .157 2 2645 ---- .156B .104A .156B .103 -.050 .153 2650 ---- .152B .102A .152B .101 -.048 1 .149 1 130 2655 ---- .147B .100A .147B .098 -.048 .146 2660 ---- .144B .098A .144B .096 -.046 .142 2665 ---- .140B .096A .140B .094 -.045 .139 2 2675 ---- .133B .091A .133B .090 -.042 12 .132 78 2700 .084 .085 .082A .085 .080 -.038 37 .118 54 2712 2725 ---- ---- .074A .074A .072 -.033 13 .105 44 2750 ---- ---- .068A .068A .065 -.029 1 .094 589 2775 .065 .065 .062A .069B .059 -.026 1 .085 2 137 2800 .078 .078 .057A .063B .053 -.024 67 .077 5 893 2825 .052 .052 .052 .052 .049 -.020 6 .069 1 7 2850 .046 .046 .046 .046 .045 -.018 2 .063 4 620 2875 .040 .040 .040 .040 .041 -.016 6 .057 6 117 2900 .050 .050 .040A .040A .038 -.014 7 .052 23 334 2925 .048 .049 .039A .039A .035 -.013 8 .048 2 70 2950 .043 .043 .037A .042B .033 -.011 26 .044 11 79 2975 .041 .042 .034 .034 .030 -.011 19 .041 9 153 3000 .034 .043 .033 .034 .028 -.009 87 .037 13 3482 3025 .037 .037 .031A .031A .027 -.007 3 .034 3 44 3050 .031 .031 .030A .030A .025 -.007 1 .032 4 41 3075 .033 .033 .027A .027A .024 -.006 7 .030 32 3100 .030 .030 .024 .024 .022 -.006 4 .028 102 102 3125 .025 .025 .025 .025 .021 -.005 3 .026 6 3150 .027 .027 .025A .025A .020 -.004 6 .024 2 26 3175 .025 .025 .023A .023A .019 -.003 4 .022 44 3200 ---- ---- ---- ---- .018 -.003 .021 6 734 3225 ---- ---- ---- ---- .018 -.002 .020 25 3250 ---- ---- ---- ---- .017 -.002 .019 474 3275 ---- ---- ---- ---- .016 -.002 .018 5 3300 ---- ---- ---- ---- .016 -.001 .017 4 459 3325 ---- ---- ---- ---- .015 -.001 .016 38 3350 ---- ---- ---- ---- .014 -.001 .015 14 3375 ---- ---- ---- ---- .014 .000 .014 33 3400 .013 .013 .013 .013 .014 +.001 1 .013 673 3425 ---- ---- ---- ---- .013 .000 .013 5 3450 ---- ---- ---- ---- .013 +.001 .012 20 3475 ---- ---- ---- ---- .012 .000 .012 1 3500 ---- ---- ---- ---- .012 +.001 .011 1569 3525 ---- ---- ---- ---- .012 +.001 .011 14 3550 ---- ---- ---- ---- .011 +.001 .010 27 3575 ---- ---- ---- ---- .011 +.001 .010 5 3600 ---- ---- ---- ---- .011 +.002 .009 158 3625 ---- ---- ---- ---- .011 +.002 .009 5 3650 ---- ---- ---- ---- .010 +.001 .009 10 4000 ---- ---- ---- ---- .008 +.002 .006 8 2038 4500 ---- ---- ---- ---- .006 +.002 .004 119 5000 ---- ---- ---- ---- .004 +.001 .003 141 6000 ---- ---- ---- ---- .002 .000 .002 88 7000 ---- ---- ---- ---- .001 -.001 .002 60 8000 ---- ---- ---- ---- .001 -.001 .002 10 9000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- .001 -.001 .002 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 10.215 -.510 10.725 1325 ---- ---- ---- ---- 9.965 -.510 10.475 1350 ---- ---- ---- ---- 9.715 -.510 10.225 1375 ---- ---- ---- ---- 9.465 -.510 9.975 1400 ---- ---- ---- ---- 9.215 -.510 9.725 1425 ---- ---- ---- ---- 8.965 -.510 9.475 1450 ---- ---- ---- ---- 8.715 -.510 9.225 1475 ---- ---- ---- ---- 8.465 -.510 8.975 1500 ---- ---- ---- ---- 8.215 -.510 8.725 1525 ---- ---- ---- ---- 7.965 -.510 8.475 1550 ---- ---- ---- ---- 7.715 -.510 8.225 1575 ---- ---- ---- ---- 7.465 -.510 7.975 1600 ---- ---- ---- ---- 7.215 -.510 7.725 1625 ---- ---- ---- ---- 6.965 -.510 7.475 1650 ---- ---- ---- ---- 6.715 -.510 7.225 1675 ---- ---- ---- ---- 6.465 -.510 6.975 1700 ---- ---- ---- ---- 6.215 -.510 6.725 1725 ---- ---- ---- ---- 5.966 -.509 6.475 1750 ---- ---- ---- ---- 5.718 -.508 6.226 1775 ---- ---- ---- ---- 5.472 -.506 5.978 1800 ---- ---- ---- ---- 5.226 -.505 5.731 1825 ---- ---- ---- ---- 4.982 -.503 5.485 1850 ---- ---- ---- ---- 4.740 -.500 5.240 1875 ---- ---- 4.352A 4.352A 4.499 -.498 4.997 46 1900 ---- ---- 4.112A 4.112A 4.260 -.495 4.755 5 1925 ---- 4.532B 3.876A 3.876A 4.023 -.492 4.515 5 1950 ---- 4.333B 3.644A 3.644A 3.789 -.488 4.277 1975 ---- 4.097B 3.416A 3.416A 3.557 -.483 4.040 2000 ---- 3.863B 3.192A 3.192A 3.329 -.478 3.807 5 2025 ---- 3.632B 2.968A 2.968A 3.104 -.472 3.576 2050 ---- 3.404B 2.752A 2.752A 2.885 -.464 3.349 2 2075 ---- 3.181B 2.545A 2.545A 2.671 -.455 3.126 2 2100 ---- 2.962B 2.339A 2.339A 2.463 -.444 2.907 10 2110 ---- ---- 2.458A 2.458A 2.382 -.440 2.822 2115 ---- ---- 2.419A 2.419A 2.342 -.437 2.779 2120 ---- ---- 2.380A 2.380A 2.303 -.434 2.737 2125 ---- 2.749B 2.145A 2.145A 2.263 -.432 2.695 1 2130 ---- ---- 2.302A 2.302A 2.224 -.429 2.653 2135 ---- ---- 2.264A 2.264A 2.186 -.425 2.611 5 5 2140 ---- ---- 2.227A 2.227A 2.147 -.423 2.570 5 5 2145 ---- ---- 2.191A 2.191A 2.109 -.420 2.529 2150 ---- 2.540B 1.959A 1.959A 2.072 -.417 2.489 1 2155 ---- ---- 2.119A 2.119A 2.034 -.414 2.448 2160 ---- ---- 2.083A 2.083A 1.997 -.411 2.408 2165 ---- ---- 2.048A 2.048A 1.961 -.407 2.368 2170 ---- ---- 2.012A 2.012A 1.924 -.405 2.329 2175 ---- 2.341B 1.780A 1.780A 1.889 -.401 2.290 2180 ---- ---- 1.942A 1.942A 1.853 -.398 2.251 2185 ---- ---- 1.909A 1.909A 1.818 -.395 2.213 2190 ---- ---- 1.875A 1.875A 1.784 -.390 2.174 2195 ---- ---- 1.841A 1.841A 1.749 -.388 2.137 2200 ---- 2.148B 1.614A 1.614A 1.715 -.384 2.099 5 2205 ---- ---- 1.777A 1.777A 1.682 -.380 2.062 2210 ---- ---- 1.745A 1.745A 1.649 -.377 2.026 2215 ---- ---- 1.713A 1.713A 1.617 -.372 1.989 2220 ---- ---- 1.682A 1.682A 1.585 -.369 1.954 2225 ---- 1.963B 1.460A 1.460A 1.553 -.365 1.918 2230 ---- ---- 1.443A 1.443A 1.522 -.361 1.883 2235 ---- ---- 1.414A 1.414A 1.491 -.357 1.848 2240 ---- ---- 1.385A 1.385A 1.461 -.353 1.814 2245 ---- ---- 1.357A 1.357A 1.431 -.349 1.780 2250 ---- 1.789B 1.315A 1.315A 1.402 -.345 1.747 1 2255 ---- 1.756B 1.290A 1.290A 1.373 -.341 1.714 2260 ---- 1.723B 1.259A 1.259A 1.344 -.337 1.681 2265 ---- 1.691B 1.234A 1.234A 1.316 -.333 1.649 2270 ---- 1.659B 1.209A 1.209A 1.289 -.328 1.617 2275 ---- 1.627B 1.184A 1.184A 1.262 -.324 1.586 1 2280 ---- 1.596B 1.158A 1.158A 1.235 -.320 1.555 2285 ---- 1.565B 1.134A 1.134A 1.209 -.316 1.525 2290 ---- 1.535B 1.109A 1.109A 1.183 -.312 1.495 2295 ---- 1.505B 1.084A 1.084A 1.157 -.308 1.465 2300 1.090 1.475B 1.062A 1.062A 1.132 -.304 1 1.436 1 26 2305 ---- 1.446B 1.039A 1.039A 1.108 -.300 1.408 2310 ---- 1.418B 1.016A 1.016A 1.084 -.296 1.380 2315 ---- 1.390B .994A .994A 1.060 -.292 1.352 2320 ---- 1.362B .973A .973A 1.037 -.288 1.325 2325 ---- 1.335B .952A .952A 1.014 -.284 1.298 1 2 2330 ---- 1.308B .931A .931A .991 -.281 1.272 2335 ---- 1.280B .910A .910A .970 -.276 1 1.246 4 2340 ---- 1.254B .891A .891A .948 -.272 1 1.220 2345 ---- 1.229B .872A .872A .927 -.268 1.195 2350 .998 1.204B .853A 1.021B .906 -.265 1 1.171 24 30 2355 ---- 1.179B .834A .834A .886 -.261 1.147 2360 ---- 1.155B .814A .814A .866 -.257 1.123 18 2365 ---- 1.131B .798A .798A .847 -.253 1.100 2370 ---- 1.108B .779A .779A .828 -.249 1.077 2375 ---- 1.084B .763A .763A .809 -.245 1.054 1 2380 ---- 1.062B .746A .746A .791 -.241 1.032 2385 ---- 1.040B .729A .729A .773 -.238 1.011 2390 ---- 1.018B .714A .714A .756 -.234 .990 2395 ---- .997B .697A .697A .739 -.230 .969 2400 ---- .976B .682A .682A .722 -.227 .949 18 2405 .699 .956B .667A .720B .706 -.223 1 .929 2 2410 ---- .936B .652A .652A .690 -.219 .909 2415 ---- .916B .638A .638A .675 -.215 .890 2420 ---- .896B .623A .623A .659 -.212 .871 2425 ---- .877B .610A .610A .645 -.208 .853 10 2430 ---- .859B .596A .596A .630 -.205 .835 3 2435 ---- .841B .583A .583A .616 -.201 .817 2440 ---- .823B .571A .571A .602 -.198 .800 2445 ---- .805B .558A .558A .589 -.194 .783 2450 ---- .789B .546A .546A .576 -.190 .766 22 2455 ---- .772B .534A .534A .563 -.187 .750 2460 ---- .755B .522A .522A .551 -.183 .734 1 1 2465 ---- .739B .511A .511A .538 -.181 .719 2470 ---- .724B .500A .500A .527 -.177 .704 2475 ---- .710B .489A .489A .515 -.174 .689 2480 ---- .694B .479A .479A .504 -.170 .674 2485 .490 .679B .468A .504B .493 -.167 6 .660 2490 ---- .664B .457A .457A .482 -.164 .646 2495 ---- .650B .449A .449A .472 -.161 .633 2500 .505 .637B .439A .439A .462 -.158 1 .620 1 157 2505 ---- .623B .430A .430A .452 -.155 .607 2510 ---- .610B .420A .420A .443 -.151 .594 2515 ---- .596B .412A .412A .433 -.149 .582 2520 ---- .585B .404A .404A .424 -.146 .570 2525 ---- .574B .396A .396A .416 -.142 .558 9 2530 ---- .562B .387A .387A .407 -.140 .547 2535 ---- .550B .380A .380A .398 -.138 .536 2540 ---- .538B .372A .372A .390 -.135 .525 2545 ---- .527B .364A .364A .382 -.132 .514 2550 ---- .516B .357A .357A .374 -.129 .503 4 24 2555 ---- ---- ---- .350A .367 ---- ---- 2560 ---- ---- ---- .343A .359 ---- ---- 2565 ---- ---- ---- .336A .352 ---- ---- 2570 ---- ---- ---- .330A .345 ---- ---- 2575 ---- .466B .323A .323A .337 -.118 .455 17 2600 ---- .420B .294A .294A .304 -.107 .411 233 2625 ---- .380B .267A .267A .275 -.098 6 .373 2 6 2650 ---- .344B .244A .244A .248 -.091 .339 327 2675 ---- .312B .224A .224A .225 -.083 .308 182 2700 .274 .284B .205A .211A .205 -.076 20 .281 1 62 2725 ---- .259B .188A .188A .188 -.069 .257 2 2750 ---- .238B .174A .174A .173 -.063 .236 3 2775 ---- ---- .161A .161A .159 -.058 .217 1 19 2800 .153 .153 .149A .152A .147 -.052 1 .199 2 33 2825 ---- ---- .138A .138A .136 -.048 .184 11 2850 ---- ---- .129A .129A .126 -.044 .170 1 31 2875 ---- ---- .120A .120A .118 -.040 .158 18 2900 ---- ---- .112A .112A .110 -.036 .146 2 15 2925 ---- ---- .105A .105A .102 -.034 .136 8 2950 ---- ---- .098A .098A .096 -.030 .126 42 2975 ---- ---- .092A .092A .090 -.028 .118 16 3000 ---- ---- .085A .085A .084 -.026 .110 1 149 3025 ---- ---- .082A .082A .079 -.024 .103 3 3050 .075 .075 .075 .075 .074 -.022 6 .096 7 19 3075 ---- ---- .073A .073A .070 -.021 .091 2 10 3100 .064 .064 .064 .064 .066 -.019 21 .085 29 90 3125 ---- ---- .066A .066A .062 -.018 .080 3 3150 ---- ---- .063A .063A .058 -.018 .076 19 18 3175 ---- ---- .060A .060A .055 -.016 .071 2 9 3200 ---- ---- .058A .058A .052 -.015 .067 9 99 3225 ---- ---- .055A .055A .050 -.014 .064 5 3250 ---- ---- .053A .053A .047 -.014 .061 13 14 3275 ---- ---- .050A .050A .045 -.013 .058 3 3300 ---- ---- .048A .048A .043 -.012 .055 42 3325 ---- ---- .046A .046A .041 -.011 .052 2 3350 ---- ---- .044A .044A .039 -.011 .050 18 3375 ---- ---- .042A .042A .037 -.011 .048 10 3400 ---- ---- .040A .040A .036 -.010 .046 2 84 3425 ---- ---- .038A .038A .034 -.010 .044 1 3450 ---- ---- .037A .037A .033 -.009 .042 5 3475 ---- ---- .035A .035A .032 -.009 .041 24 3500 ---- ---- .036A .036A .030 -.009 2 .039 147 3525 ---- ---- .035A .035A .029 -.009 .038 21 3550 ---- ---- .034A .034A .028 -.008 .036 28 3575 ---- ---- .033A .033A .027 -.008 .035 2 3600 ---- ---- .032A .032A .027 -.007 .034 93 3625 ---- ---- .031A .031A .026 -.007 .033 3650 ---- ---- .030A .030A .025 -.007 .032 20 3675 ---- ---- .029A .029A .024 -.007 .031 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.215 -.510 10.725 1325 ---- ---- ---- ---- 9.965 -.510 10.475 1350 ---- ---- ---- ---- 9.715 -.510 10.225 1375 ---- ---- ---- ---- 9.465 -.510 9.975 1400 ---- ---- ---- ---- 9.215 -.510 9.725 1425 ---- ---- ---- ---- 8.965 -.510 9.475 1450 ---- ---- ---- ---- 8.715 -.510 9.225 1475 ---- ---- ---- ---- 8.465 -.510 8.975 1500 ---- ---- ---- ---- 8.215 -.510 8.725 1525 ---- ---- ---- ---- 7.965 -.510 8.475 1550 ---- ---- ---- ---- 7.715 -.510 8.225 1575 ---- ---- ---- ---- 7.465 -.510 7.975 1600 ---- ---- ---- ---- 7.215 -.510 7.725 1625 ---- ---- ---- ---- 6.965 -.510 7.475 1650 ---- ---- ---- ---- 6.716 -.509 7.225 1675 ---- ---- ---- ---- 6.468 -.508 6.976 1700 ---- ---- ---- ---- 6.221 -.507 6.728 1725 ---- ---- ---- ---- 5.976 -.505 6.481 1750 ---- ---- ---- ---- 5.732 -.503 6.235 1775 ---- ---- ---- ---- 5.490 -.501 5.991 1800 ---- ---- ---- ---- 5.249 -.499 5.748 1825 ---- ---- 4.864A 4.864A 5.010 -.497 5.507 1850 ---- ---- 4.628A 4.628A 4.772 -.495 5.267 1875 ---- 5.084B 4.392A 4.392A 4.537 -.491 5.028 1900 ---- 4.847B 4.164A 4.164A 4.305 -.487 4.792 3 1925 ---- 4.613B 3.936A 3.936A 4.075 -.483 4.558 1950 ---- 4.381B 3.708A 3.708A 3.848 -.478 4.326 1975 ---- 4.152B 3.490A 3.490A 3.625 -.473 4.098 2000 ---- 3.926B 3.274A 3.274A 3.406 -.466 3.872 1 2025 ---- 3.703B 3.060A 3.060A 3.192 -.458 3.650 2050 ---- 3.484B 2.855A 2.855A 2.983 -.449 3.432 1 2075 ---- 3.272B 2.655A 2.655A 2.780 -.439 3.219 2100 ---- 3.063B 2.465A 2.465A 2.584 -.427 3.011 9 2125 ---- 2.859B 2.280A 2.280A 2.396 -.414 2.810 2150 ---- 2.664B 2.105A 2.105A 2.215 -.400 2.615 2 2175 ---- 2.474B 1.940A 1.940A 2.043 -.384 2.427 2200 ---- 2.292B 1.780A 1.780A 1.880 -.367 2.247 2225 ---- 2.120B 1.635A 1.635A 1.726 -.351 2.077 2250 ---- 1.956B 1.499A 1.499A 1.582 -.333 1.915 2275 ---- 1.802B 1.369A 1.369A 1.447 -.317 1.764 1 2300 ---- 1.658B 1.254A 1.254A 1.322 -.300 1.622 31 2325 ---- 1.521B 1.144A 1.144A 1.207 -.284 1.491 2350 ---- 1.397B 1.044A 1.044A 1.101 -.268 50 1.369 3 2375 ---- 1.281B .953A .953A 1.004 -.253 1.257 2400 ---- 1.175B .869A .869A .916 -.237 1.153 3 2425 ---- 1.077B .794A .794A .836 -.221 1.057 2 2450 .773 .987B .726A .761A .764 -.205 2 .969 32 2475 .764 .904B .665A .709B .698 -.191 12 .889 2 2500 .701 .829B .610A .711B .639 -.176 6 .815 100 106 2525 .554 .762B .554 .597B .586 -.162 8 .748 2550 .546 .701B .515A .548B .538 -.150 1 .688 5 2575 .508 .644B .475A .554B .495 -.138 13 .633 6 2600 ---- .594B .439A .439A .456 -.127 .583 6 2625 ---- .547B .407A .407A .421 -.117 .538 2650 ---- .506B .377A .377A .389 -.108 .497 2 9 2675 ---- .467B .351A .351A .360 -.100 .460 1 2700 ---- .434B .327A .327A .334 -.093 .427 3 2725 ---- .402B .305A .305A .311 -.086 .397 2750 ---- .373B .285A .373B .289 -.080 .369 6 2775 ---- .347B .267A .347B .270 -.075 .345 4 2800 ---- .324B .250A .324B .253 -.069 .322 411 2825 ---- .303B .235A .303B .237 -.065 .302 2850 ---- ---- .222A .222A .222 -.061 .283 2875 ---- ---- .208A .208A .209 -.057 .266 2900 ---- ---- .197A .197A .196 -.054 .250 7 2925 ---- ---- .185A .185A .185 -.051 .236 2950 ---- ---- .175A .175A .175 -.047 .222 3 2975 ---- ---- .167A .167A .165 -.045 .210 3000 .159 .159 .158A .159 .156 -.043 1 .199 3 3025 ---- ---- .150A .150A .148 -.040 .188 3050 ---- ---- .142A .142A .140 -.038 .178 3075 ---- ---- .135A .135A .133 -.036 .169 3100 ---- ---- .129A .129A .127 -.033 .160 16 3125 ---- ---- .122A .122A .120 -.032 .152 2 3150 ---- ---- .117A .117A .114 -.031 .145 2 3175 ---- ---- .112A .112A .109 -.029 .138 3200 ---- ---- .107A .107A .104 -.027 .131 1 4 3225 ---- ---- .103A .103A .099 -.026 .125 3250 ---- ---- .098A .098A .094 -.025 .119 7 8 3275 .090 .090 .090 .090 .090 -.024 1 .114 2 3300 ---- ---- .090A .090A .086 -.023 .109 16 3325 ---- ---- .087A .087A .083 -.021 .104 3350 ---- ---- .083A .083A .079 -.021 .100 3375 ---- ---- .080A .080A .076 -.019 .095 3400 ---- ---- .077A .077A .073 -.018 .091 20 3425 ---- ---- .075A .075A .070 -.018 .088 3450 ---- ---- .073A .073A .067 -.017 .084 3475 ---- ---- .070A .070A .065 -.016 .081 3500 .060 .060 .060 .060 .062 -.016 9 .078 3525 ---- ---- .065A .065A .060 -.015 .075 3550 ---- ---- .063A .063A .058 -.015 .073 3575 ---- ---- .061A .061A .056 -.014 .070 3600 ---- ---- .059A .059A .054 -.014 .068 1 3625 ---- ---- .056A .056A .052 -.013 .065 3650 ---- ---- .054A .054A .051 -.012 .063 18 36 3675 ---- ---- .053A .053A .049 -.012 .061 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 15.965 -.510 16.475 750 ---- ---- ---- ---- 15.715 -.510 16.225 775 ---- ---- ---- ---- 15.465 -.510 15.975 800 ---- ---- ---- ---- 15.215 -.510 15.725 1 825 ---- ---- ---- ---- 14.965 -.510 15.475 850 ---- ---- ---- ---- 14.715 -.510 15.225 875 ---- ---- ---- ---- 14.465 -.510 14.975 900 ---- ---- ---- ---- 14.215 -.510 14.725 925 ---- ---- ---- ---- 13.965 -.510 14.475 950 ---- ---- ---- ---- 13.715 -.510 14.225 975 ---- ---- ---- ---- 13.465 -.510 13.975 1000 ---- ---- ---- ---- 13.215 -.510 13.725 1025 ---- ---- ---- ---- 12.965 -.510 13.475 1050 ---- ---- ---- ---- 12.715 -.510 13.225 1075 ---- ---- ---- ---- 12.465 -.510 12.975 1100 ---- ---- ---- ---- 12.215 -.510 12.725 1125 ---- ---- ---- ---- 11.965 -.510 12.475 1150 ---- ---- ---- ---- 11.715 -.510 12.225 1175 ---- ---- ---- ---- 11.465 -.510 11.975 1200 ---- ---- ---- ---- 11.215 -.510 11.725 1225 ---- ---- ---- ---- 10.965 -.510 11.475 1250 ---- ---- ---- ---- 10.715 -.510 11.225 1275 ---- ---- ---- ---- 10.465 -.510 10.975 1300 ---- ---- ---- ---- 10.215 -.510 10.725 1325 ---- ---- ---- ---- 9.965 -.510 10.475 1350 ---- ---- ---- ---- 9.715 -.510 10.225 1375 ---- ---- ---- ---- 9.465 -.510 9.975 1400 ---- ---- ---- ---- 9.215 -.510 9.725 1425 ---- ---- ---- ---- 8.965 -.510 9.475 1450 ---- ---- ---- ---- 8.715 -.510 9.225 1475 ---- ---- ---- ---- 8.465 -.510 8.975 1500 ---- ---- ---- ---- 8.215 -.510 8.725 4 1525 ---- ---- ---- ---- 7.965 -.510 8.475 1550 ---- ---- ---- ---- 7.715 -.510 8.225 1575 ---- ---- ---- ---- 7.465 -.510 7.975 1600 ---- ---- ---- ---- 7.216 -.509 7.725 1625 ---- ---- ---- ---- 6.968 -.507 7.475 1650 ---- ---- ---- ---- 6.721 -.506 7.227 1675 ---- ---- ---- ---- 6.476 -.504 6.980 1700 ---- ---- ---- ---- 6.232 -.503 6.735 15 1725 ---- ---- ---- ---- 5.989 -.502 6.491 1750 ---- ---- ---- ---- 5.749 -.500 6.249 28 1775 ---- ---- 5.365A 5.365A 5.510 -.498 6.008 19 1800 ---- ---- 5.130A 5.130A 5.273 -.495 5.768 177 1825 ---- 5.586B 4.895A 4.895A 5.038 -.493 5.531 1850 ---- 5.350B 4.665A 4.665A 4.806 -.489 5.295 6 1875 ---- 5.116B 4.439A 4.439A 4.576 -.486 5.062 2 1900 ---- 4.885B 4.214A 4.214A 4.349 -.482 4.831 3 1925 ---- 4.656B 3.990A 3.990A 4.126 -.476 4.602 2 1950 ---- 4.430B 3.775A 3.775A 3.906 -.471 4.377 4 1975 ---- 4.207B 3.560A 3.560A 3.691 -.463 4.154 2000 ---- 3.987B 3.354A 3.354A 3.480 -.456 3.936 18 2025 ---- 3.773B 3.150A 3.150A 3.275 -.447 3.722 2050 ---- 3.563B 2.952A 2.952A 3.076 -.436 3.512 2075 ---- 3.358B 2.766A 2.766A 2.883 -.425 3.308 2100 ---- 3.157B 2.580A 2.580A 2.697 -.413 3.110 7 2125 ---- 2.964B 2.406A 2.406A 2.519 -.399 2.918 100 2150 ---- 2.777B 2.242A 2.242A 2.348 -.385 2.733 2175 ---- 2.598B 2.082A 2.082A 2.185 -.371 2.556 60 2200 ---- 2.427B 1.932A 1.932A 2.030 -.356 2.386 13 2225 ---- 2.263B 1.794A 1.794A 1.883 -.341 2.224 2250 ---- 2.110B 1.661A 1.661A 1.745 -.326 2.071 17 2275 1.534 1.963B 1.534 1.631B 1.615 -.312 2 1.927 227 2300 ---- 1.826B 1.425A 1.425A 1.493 -.298 1.791 79 2325 ---- 1.695B 1.319A 1.319A 1.380 -.284 1.664 78 2350 1.572 1.575B 1.220A 1.391B 1.276 -.268 2 1.544 19 2375 1.117 1.462B 1.117 1.193B 1.179 -.255 1 1.434 2 87 2400 1.112 1.357B 1.046A 1.104B 1.090 -.241 2 1.331 221 2425 ---- 1.259B .967A .967A 1.008 -.227 1.235 27 2450 ---- 1.167B .896A .896A .933 -.214 1.147 171 2475 ---- 1.084B .831A .831A .864 -.201 1.065 153 2500 .820 1.008B .771A .810B .801 -.189 3 .990 2 409 2525 ---- .937B .717A .717A .744 -.177 .921 11 2550 ---- .873B .668A .668A .691 -.167 .858 282 2575 ---- .813B .622A .622A .643 -.156 .799 141 2600 .728 .756B .581A .756B .600 -.146 1 .746 445 2625 ---- .707B .544A .544A .560 -.137 .697 326 2650 ---- .660B .509A .509A .524 -.128 200 .652 241 2675 .513 .618B .478A .541B .490 -.121 1 .611 1 2700 ---- .579B .449A .449A .460 -.113 .573 2 775 2725 .452 .543B .423A .476B .432 -.106 1 .538 2 2750 ---- .508B .399A .399A .406 -.100 .506 96 2775 ---- .479B .376A .376A .382 -.094 .476 7 2800 ---- .450B .356A .356A .361 -.088 2 .449 922 2825 ---- ---- .336A .336A .341 -.083 .424 277 2850 ---- ---- .319A .319A .322 -.078 200 .400 55 2875 ---- ---- .302A .302A .305 -.074 .379 210 2900 ---- ---- .287A .287A .289 -.070 .359 2 279 2925 ---- ---- .273A .273A .275 -.066 .341 8 277 2950 ---- ---- .260A .260A .261 -.062 .323 9 2975 ---- ---- .249A .249A .248 -.059 .307 5 3000 ---- ---- .237A .237A .236 -.057 61 .293 91 3814 3025 ---- ---- .227A .227A .225 -.054 .279 35 3050 .275 .276 .216A .216A .215 -.051 4 .266 25 3075 ---- ---- .207A .207A .205 -.048 .253 1 265 3100 ---- ---- .199A .199A .196 -.046 .242 1 300 3125 ---- ---- .190A .190A .187 -.044 .231 1 5 3150 ---- ---- .183A .183A .179 -.042 .221 11 3175 ---- ---- .175A .175A .172 -.040 .212 2 3200 ---- ---- .168A .168A .164 -.039 .203 1 469 3225 ---- ---- .162A .162A .158 -.037 .195 1 1 3250 ---- ---- .156A .156A .151 -.036 .187 141 3275 ---- ---- .149A .149A .145 -.034 .179 1 1 3300 ---- ---- .144A .144A .140 -.032 .172 1 76 3325 ---- ---- .138A .138A .134 -.032 .166 1 2 3350 ---- ---- .134A .134A .129 -.030 .159 80 3375 ---- ---- .129A .129A .125 -.028 .153 1 3400 ---- ---- .125A .125A .120 -.028 .148 25 3425 ---- ---- .120A .120A .116 -.026 .142 1 1 3450 ---- ---- .115A .115A .112 -.025 .137 10 3475 ---- ---- .113A .113A .108 -.025 .133 1 3500 ---- ---- .109A .109A .104 -.024 .128 3 2637 3525 ---- ---- .105A .105A .101 -.023 .124 3550 ---- ---- .102A .102A .098 -.021 .119 10 12 3575 ---- ---- .099A .099A .094 -.021 .115 3600 .091 .091 .091 .091 .091 -.020 1 .111 146 3625 ---- ---- .093A .093A .088 -.020 .108 5 3650 ---- ---- .090A .090A .086 -.018 .104 2 3675 ---- ---- .087A .087A .083 -.018 .101 3700 .090 .090 .085A .085A .080 -.018 2 .098 80 3725 ---- ---- .082A .082A .078 -.016 .094 5 3750 ---- ---- .081A .081A .075 -.016 .091 4 3775 ---- ---- .079A .079A .073 -.015 .088 2 3800 ---- ---- .077A .077A .071 -.015 .086 3 3825 ---- ---- .074A .074A .069 -.014 .083 2 3850 ---- ---- .072A .072A .067 -.013 .080 3 3875 ---- ---- .070A .070A .065 -.013 .078 3900 ---- ---- .068A .068A .063 -.013 .076 2 3925 ---- ---- .066A .066A .061 -.012 .073 1 3950 ---- ---- .065A .065A .059 -.012 .071 11 3975 ---- ---- .063A .063A .058 -.011 .069 4000 .062 .062 .052 .052 .056 -.011 63 .067 97 1964 4025 ---- ---- .060A .060A .055 -.010 .065 4050 ---- ---- .058A .058A .053 -.010 .063 1 4075 ---- ---- .057A .057A .052 -.010 .062 10 4500 .038 .038 .038 .038 .035 -.006 2 .041 273 5000 .032 .032 .032 .032 .025 -.004 1 .029 1928 6000 ---- ---- ---- ---- .016 -.002 .018 424 7000 ---- ---- ---- ---- .013 .000 .013 22 7500 ---- ---- ---- ---- .012 .000 .012 55 8000 ---- ---- ---- ---- .011 .000 .011 9000 .017 .018 .016A .016A .011 .000 32 .011 5 10000 .017 .017 .017 .015A .011 .000 44 .011 102 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.051 -.506 10.557 1375 ---- ---- ---- ---- 9.801 -.506 10.307 1400 ---- ---- ---- ---- 9.551 -.506 10.057 1425 ---- ---- ---- ---- 9.301 -.506 9.807 1450 ---- ---- ---- ---- 9.051 -.506 9.557 1475 ---- ---- ---- ---- 8.801 -.506 9.307 1500 ---- ---- ---- ---- 8.551 -.506 9.057 1525 ---- ---- ---- ---- 8.301 -.506 8.807 1550 ---- ---- ---- ---- 8.051 -.506 8.557 1575 ---- ---- ---- ---- 7.801 -.506 8.307 1600 ---- ---- ---- ---- 7.552 -.505 8.057 1625 ---- ---- ---- ---- 7.305 -.503 7.808 1650 ---- ---- ---- ---- 7.059 -.501 7.560 1675 ---- ---- ---- ---- 6.815 -.499 7.314 1700 ---- ---- ---- ---- 6.573 -.497 7.070 1725 ---- ---- ---- ---- 6.332 -.495 6.827 1750 ---- ---- 5.946A 5.946A 6.093 -.493 6.586 1775 ---- ---- 5.712A 5.712A 5.856 -.490 6.346 1800 ---- 6.156B 5.480A 5.480A 5.620 -.488 6.108 1825 ---- 5.920B 5.248A 5.248A 5.387 -.486 5.873 1850 ---- 5.685B 5.019A 5.019A 5.157 -.482 5.639 1875 ---- 5.453B 4.793A 4.793A 4.929 -.478 5.407 1900 ---- 5.223B 4.570A 4.570A 4.705 -.473 5.178 1925 ---- 4.996B 4.347A 4.347A 4.483 -.469 4.952 1950 ---- 4.772B 4.135A 4.135A 4.266 -.463 4.729 1975 ---- 4.551B 3.920A 3.920A 4.052 -.457 4.509 2000 ---- 4.334B 3.717A 3.717A 3.843 -.450 4.293 2025 ---- 4.121B 3.512A 3.512A 3.639 -.442 4.081 2050 ---- 3.913B 3.320A 3.320A 3.441 -.433 3.874 2075 ---- 3.709B 3.128A 3.128A 3.248 -.423 3.671 2100 ---- 3.511B 2.948A 2.948A 3.061 -.413 3.474 2125 ---- 3.318B 2.772A 2.772A 2.880 -.402 3.282 2150 ---- 3.132B 2.600A 2.600A 2.707 -.390 3.097 2175 ---- 2.952B 2.440A 2.440A 2.540 -.378 2.918 2200 ---- 2.779B 2.288A 2.288A 2.381 -.366 2.747 2225 ---- 2.613B 2.142A 2.142A 2.230 -.353 2.583 2250 ---- 2.454B 2.004A 2.004A 2.087 -.339 2.426 2275 ---- 2.303B 1.872A 1.872A 1.952 -.325 2.277 2300 ---- 2.159B 1.752A 1.752A 1.824 -.311 2.135 1 1 2325 ---- 2.023B 1.636A 1.636A 1.704 -.297 2.001 2350 ---- 1.894B 1.529A 1.529A 1.591 -.283 1.874 2375 ---- 1.773B 1.429A 1.429A 1.486 -.269 1.755 2400 ---- 1.660B 1.335A 1.335A 1.388 -.255 1.643 6 27 2425 ---- 1.554B 1.248A 1.248A 1.296 -.243 1.539 2450 ---- 1.454B 1.168A 1.168A 1.211 -.230 1.441 2475 ---- 1.362B 1.094A 1.094A 1.132 -.219 1.351 2500 ---- 1.275B 1.025A 1.025A 1.058 -.208 1.266 2525 ---- 1.195B .962A .962A .990 -.198 1.188 2550 ---- 1.120B .903A .903A .928 -.187 1.115 2575 ---- 1.051B .848A 1.051B .870 -.177 1.047 2600 ---- .987B .798A .987B .816 -.169 .985 2625 ---- .928B .748A .928B .767 -.159 .926 2650 ---- .873B .706A .873B .722 -.150 .872 2675 ---- ---- .666A .666A .680 -.142 .822 2700 ---- ---- .629A .629A .641 -.135 .776 2725 ---- .734B .595A .734B .606 -.127 .733 2750 ---- ---- .564A .564A .572 -.121 .693 2775 ---- ---- .534A .534A .542 -.114 .656 2800 ---- ---- .507A .507A .513 -.108 .621 2825 ---- ---- .482A .482A .487 -.102 .589 2850 ---- ---- .459A .459A .463 -.097 .560 2875 ---- ---- .437A .437A .440 -.092 .532 2900 ---- ---- .417A .417A .419 -.088 .507 2925 ---- ---- .397A .397A .399 -.084 .483 2950 ---- ---- .380A .380A .380 -.080 .460 2975 ---- ---- .363A .363A .363 -.076 .439 3000 ---- ---- .347A .347A .346 -.074 .420 40 40 3025 ---- ---- .333A .333A .331 -.070 .401 3050 ---- ---- .318A .318A .317 -.067 .384 3075 ---- ---- .305A .305A .303 -.065 .368 3100 ---- ---- .294A .294A .290 -.062 .352 3125 ---- ---- .283A .283A .278 -.060 .338 10 3150 ---- ---- .271A .271A .267 -.057 .324 3175 ---- ---- .261A .261A .256 -.055 .311 3200 ---- ---- .252A .252A .247 -.052 .299 3225 ---- ---- .243A .243A .237 -.051 .288 3250 ---- ---- .234A .234A .228 -.049 .277 3275 ---- ---- .226A .226A .220 -.047 .267 3300 ---- ---- .218A .218A .212 -.046 .258 5 3325 ---- ---- .211A .211A .205 -.044 .249 3350 ---- ---- .204A .204A .198 -.043 .241 3375 ---- ---- .197A .197A .191 -.042 .233 3400 ---- ---- ---- .191A .185 ---- ---- SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.551 -.506 13.057 1125 ---- ---- ---- ---- 12.301 -.506 12.807 1150 ---- ---- ---- ---- 12.051 -.506 12.557 1175 ---- ---- ---- ---- 11.801 -.506 12.307 1200 ---- ---- ---- ---- 11.551 -.506 12.057 1225 ---- ---- ---- ---- 11.301 -.506 11.807 1250 ---- ---- ---- ---- 11.051 -.506 11.557 1275 ---- ---- ---- ---- 10.801 -.506 11.307 1300 ---- ---- ---- ---- 10.551 -.506 11.057 1325 ---- ---- ---- ---- 10.301 -.506 10.807 1350 ---- ---- ---- ---- 10.051 -.506 10.557 1375 ---- ---- ---- ---- 9.801 -.506 10.307 1400 ---- ---- ---- ---- 9.551 -.506 10.057 1425 ---- ---- ---- ---- 9.301 -.506 9.807 1450 ---- ---- ---- ---- 9.051 -.506 9.557 1475 ---- ---- ---- ---- 8.801 -.506 9.307 1500 ---- ---- ---- ---- 8.551 -.506 9.057 1525 ---- ---- ---- ---- 8.302 -.505 8.807 1550 ---- ---- ---- ---- 8.054 -.504 8.558 1575 ---- ---- ---- ---- 7.808 -.502 8.310 1600 ---- ---- ---- ---- 7.564 -.500 8.064 1625 ---- ---- ---- ---- 7.321 -.499 7.820 1650 ---- ---- ---- ---- 7.081 -.496 7.577 2 1675 ---- ---- 6.699A 6.699A 6.842 -.494 7.336 3 1700 ---- ---- 6.461A 6.461A 6.606 -.491 7.097 1725 ---- 6.902B 6.229A 6.229A 6.371 -.489 6.860 65 1750 ---- 6.666B 5.998A 5.998A 6.139 -.486 6.625 7 1775 ---- 6.432B 5.768A 5.768A 5.910 -.482 6.392 1800 ---- 6.201B 5.544A 5.544A 5.684 -.477 6.161 1825 ---- 5.973B 5.320A 5.320A 5.460 -.473 5.933 1850 ---- 5.747B 5.103A 5.103A 5.239 -.468 5.707 1875 ---- 5.524B 4.888A 4.888A 5.022 -.463 5.485 1900 ---- 5.304B 4.672A 4.672A 4.809 -.457 5.266 1925 ---- 5.087B 4.469A 4.469A 4.599 -.451 5.050 1950 ---- 4.876B 4.266A 4.266A 4.394 -.445 4.839 1975 ---- 4.667B 4.068A 4.068A 4.193 -.438 4.631 2000 ---- 4.461B 3.875A 3.875A 3.997 -.431 4.428 2 2025 ---- 4.261B 3.688A 3.688A 3.806 -.423 4.229 2050 ---- 4.067B 3.506A 3.506A 3.621 -.415 4.036 2075 ---- 3.876B 3.330A 3.330A 3.441 -.406 3.847 2100 ---- 3.691B 3.159A 3.159A 3.268 -.395 3.663 2125 ---- 3.512B 2.996A 2.996A 3.100 -.385 3.485 2150 ---- 3.339B 2.840A 2.840A 2.940 -.373 3.313 2175 ---- 3.172B 2.690A 2.690A 2.785 -.362 3.147 2200 ---- 3.012B 2.546A 2.546A 2.638 -.350 2.988 1 2225 ---- 2.858B 2.410A 2.410A 2.497 -.338 2.835 2250 ---- 2.720B 2.279A 2.279A 2.363 -.326 2.689 2275 ---- 2.580B 2.157A 2.157A 2.236 -.313 2.549 2300 ---- 2.446B 2.040A 2.040A 2.115 -.301 2.416 26 2325 ---- 2.318B 1.930A 1.930A 2.000 -.290 2.290 1 2350 ---- 2.196B 1.826A 1.826A 1.892 -.279 2.171 2375 ---- 2.081B 1.729A 1.729A 1.790 -.268 2.058 2400 ---- 1.973B 1.637A 1.637A 1.693 -.258 1.951 91 2425 ---- 1.868B 1.549A 1.549A 1.602 -.247 1.849 76 2450 ---- 1.773B 1.467A 1.467A 1.517 -.237 1.754 10 11 2475 ---- 1.682B 1.390A 1.390A 1.437 -.227 1.664 2500 ---- 1.596B 1.318A 1.318A 1.361 -.219 1 1.580 29 2525 ---- 1.515B 1.251A 1.251A 1.291 -.209 1.500 28 2550 ---- 1.439B 1.188A 1.188A 1.224 -.202 1.426 2575 ---- 1.368B 1.129A 1.129A 1.162 -.193 1.355 2600 ---- 1.300B 1.074A 1.074A 1.104 -.185 1 1.289 428 2625 ---- 1.238B 1.022A 1.022A 1.050 -.178 1.228 1 2650 ---- 1.178B .974A .974A .999 -.171 1.170 122 2675 ---- 1.122B .929A .929A .952 -.163 1.115 1 2700 ---- 1.070B .887A .887A .908 -.156 1.064 8 2725 ---- 1.021B .847A 1.021B .866 -.150 1.016 2 2750 ---- .975B .810A .975B .827 -.143 .970 1 2775 ---- .931B .776A .931B .791 -.137 .928 1 2800 ---- .891B .743A .891B .757 -.131 .888 102 2825 ---- .853B .713A .853B .725 -.125 .850 2850 ---- .816B .684A .816B .694 -.121 .815 2875 ---- ---- .657A .657A .666 -.116 .782 2900 ---- ---- .632A .632A .640 -.110 .750 226 2925 ---- ---- .608A .608A .614 -.106 .720 2950 ---- ---- .585A .585A .591 -.101 .692 2975 ---- ---- .564A .564A .568 -.098 .666 10 3000 ---- ---- .543A .543A .547 -.094 .641 41 3025 ---- ---- .524A .524A .527 -.090 .617 2 3050 ---- ---- .506A .506A .508 -.087 .595 3075 ---- ---- .488A .488A .490 -.084 .574 3100 ---- ---- .471A .471A .472 -.082 .554 1 3125 ---- ---- .456A .456A .456 -.079 .535 3150 ---- ---- .441A .441A .440 -.076 .516 3175 ---- ---- .426A .426A .426 -.073 .499 3200 ---- ---- .413A .413A .411 -.072 .483 4 3225 ---- ---- .400A .400A .398 -.069 .467 3250 ---- ---- .387A .387A .385 -.067 .452 3275 ---- ---- .376A .376A .373 -.065 .438 3300 ---- ---- .364A .364A .361 -.063 .424 91 3325 ---- ---- .354A .354A .350 -.061 .411 3350 ---- ---- .344A .344A .339 -.060 .399 8 3375 ---- ---- .334A .334A .329 -.058 .387 9 3400 ---- ---- .325A .325A .319 -.056 .375 159 3425 ---- ---- .316A .316A .310 -.055 .365 3450 ---- ---- .307A .307A .301 -.053 .354 3475 ---- ---- .299A .299A .293 -.051 .344 10 3500 ---- ---- .291A .291A .284 -.050 .334 1872 3525 ---- ---- .283A .283A .277 -.048 .325 6 3550 ---- ---- .276A .276A .269 -.047 .316 3575 ---- ---- .269A .269A .262 -.046 .308 13 3600 ---- ---- .262A .262A .255 -.045 .300 2 3625 ---- ---- .256A .256A .248 -.044 .292 10 3650 ---- ---- .249A .249A .242 -.042 .284 10 3675 ---- ---- .243A .243A .236 -.041 .277 10 3700 ---- ---- .238A .238A .230 -.040 .270 14 4000 ---- ---- .182A .182A .175 -.029 .204 2 1626 5000 ---- ---- .090A .090A .091 -.007 .098 53 7000 ---- ---- ---- ---- .043 +.005 .038 5 10000 ---- ---- ---- ---- .021 .000 .021 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.256 -.502 10.758 1375 ---- ---- ---- ---- 10.006 -.502 10.508 1400 ---- ---- ---- ---- 9.756 -.502 10.258 1425 ---- ---- ---- ---- 9.506 -.502 10.008 1450 ---- ---- ---- ---- 9.256 -.502 9.758 1475 ---- ---- ---- ---- 9.006 -.502 9.508 1500 ---- ---- ---- ---- 8.758 -.500 9.258 1525 ---- ---- ---- ---- 8.512 -.498 9.010 1550 ---- ---- ---- ---- 8.268 -.495 8.763 1575 ---- ---- ---- ---- 8.026 -.493 8.519 1600 ---- ---- ---- ---- 7.786 -.490 8.276 1625 ---- ---- ---- ---- 7.548 -.488 8.036 1650 ---- ---- 7.172A 7.172A 7.313 -.484 7.797 1675 ---- 7.597B 6.944A 6.944A 7.080 -.481 7.561 1700 ---- 7.362B 6.708A 6.708A 6.849 -.478 7.327 1725 ---- 7.129B 6.486A 6.486A 6.620 -.475 7.095 1750 ---- 6.899B 6.262A 6.262A 6.394 -.471 6.865 1775 ---- 6.671B 6.036A 6.036A 6.171 -.468 6.639 1800 ---- 6.446B 5.822A 5.822A 5.951 -.464 6.415 1825 ---- 6.223B 5.603A 5.603A 5.734 -.460 6.194 1850 ---- 6.004B 5.395A 5.395A 5.521 -.455 5.976 1875 ---- 5.788B 5.187A 5.187A 5.311 -.451 5.762 1900 ---- 5.577B 4.985A 4.985A 5.105 -.446 5.551 1925 ---- 5.368B 4.786A 4.786A 4.904 -.439 5.343 1950 ---- 5.163B 4.591A 4.591A 4.706 -.434 5.140 1975 ---- 4.961B 4.401A 4.401A 4.513 -.427 4.940 2000 ---- 4.765B 4.214A 4.214A 4.325 -.419 4.744 2025 ---- 4.573B 4.036A 4.036A 4.142 -.411 4.553 2050 ---- 4.386B 3.862A 3.862A 3.964 -.402 4.366 2075 ---- 4.204B 3.690A 3.690A 3.791 -.393 4.184 2100 ---- 4.026B 3.526A 3.526A 3.624 -.383 4.007 2125 ---- 3.855B 3.369A 3.369A 3.462 -.374 3.836 2150 ---- 3.688B 3.217A 3.217A 3.305 -.367 3.672 2175 ---- 3.527B 3.070A 3.070A 3.155 -.358 3.513 2200 ---- 3.372B 2.930A 2.930A 3.011 -.351 3.362 2225 ---- 3.221B 2.796A 2.796A 2.872 -.343 3.215 2250 ---- 3.077B 2.668A 2.668A 2.740 -.334 3.074 2275 ---- 2.940B 2.545A 2.545A 2.613 -.324 2.937 2300 ---- 2.807B 2.430A 2.430A 2.492 -.314 2.806 2325 ---- 2.681B 2.318A 2.318A 2.377 -.303 2.680 2350 ---- ---- 2.213A 2.213A 2.267 -.292 2.559 2375 ---- 2.444B 2.112A 2.444B 2.162 -.281 2.443 2400 ---- ---- 2.017A 2.017A 2.063 -.270 2.333 2425 ---- 2.229B 1.927A 2.229B 1.969 -.259 2.228 2450 ---- ---- 1.841A 1.841A 1.880 -.249 2.129 2475 ---- ---- 1.760A 1.760A 1.796 -.238 2.034 2500 ---- ---- 1.684A 1.684A 1.716 -.229 1.945 2525 ---- ---- 1.612A 1.612A 1.640 -.221 1.861 2550 ---- ---- 1.544A 1.544A 1.568 -.213 1.781 2575 ---- ---- 1.479A 1.479A 1.501 -.205 1.706 2600 ---- ---- 1.418A 1.418A 1.437 -.197 1.634 2625 ---- ---- 1.360A 1.360A 1.377 -.190 1.567 2650 ---- ---- 1.306A 1.306A 1.320 -.183 1.503 2675 ---- ---- 1.254A 1.254A 1.266 -.177 1.443 2700 ---- ---- 1.205A 1.205A 1.215 -.171 1.386 2725 ---- ---- 1.159A 1.159A 1.167 -.165 1.332 2750 ---- ---- 1.115A 1.115A 1.122 -.159 1.281 2775 ---- ---- 1.074A 1.074A 1.079 -.153 1.232 2800 ---- ---- 1.028A 1.028A 1.038 -.148 1.186 2825 ---- ---- .991A .991A 1.000 -.143 1.143 2850 ---- ---- .956A .956A .963 -.138 1.101 2875 ---- ---- .922A .922A .928 -.134 1.062 2900 ---- ---- .890A .890A .895 -.129 1.024 2925 ---- ---- .859A .859A .864 -.125 .989 2950 ---- ---- .830A .830A .834 -.121 .955 2975 ---- ---- .802A .802A .805 -.117 .922 3000 ---- ---- .776A .776A .778 -.114 .892 165 3025 ---- ---- .751A .751A .752 -.110 .862 3050 ---- ---- .727A .727A .727 -.107 .834 3075 ---- ---- .704A .704A .704 -.103 .807 3100 ---- ---- .682A .682A .681 -.100 .781 3125 ---- ---- .662A .662A .659 -.098 .757 3150 ---- ---- .642A .642A .638 -.095 .733 3175 ---- ---- .623A .623A .619 -.092 .711 3200 ---- ---- .605A .605A .600 -.089 .689 3225 ---- ---- .587A .587A .582 -.087 .669 3250 ---- ---- .571A .571A .564 -.085 .649 3275 ---- ---- .555A .555A .548 -.082 .630 3300 ---- ---- .539A .539A .532 -.080 .612 55 3325 ---- ---- .525A .525A .517 -.077 .594 3350 ---- ---- .511A .511A .502 -.076 .578 3375 ---- ---- .497A .497A .488 -.074 .562 3400 ---- ---- .484A .484A .475 -.072 .547 3425 ---- ---- .472A .472A .462 -.070 .532 3450 ---- ---- .460A .460A .450 -.068 .518 3475 ---- ---- .448A .448A .438 -.066 .504 3500 ---- ---- .437A .437A .427 -.065 .492 3525 ---- ---- .427A .427A .417 -.062 .479 3550 ---- ---- .416A .416A .407 -.060 .467 3575 ---- ---- .407A .407A .397 -.059 .456 3600 ---- ---- .397A .397A .387 -.058 .445 3625 ---- ---- .388A .388A .378 -.057 .435 3650 ---- ---- .379A .379A .370 -.055 .425 3675 ---- ---- .371A .371A .362 -.053 .415 3700 ---- ---- .362A .362A .354 -.052 .406 3725 ---- ---- .354A .354A .346 -.051 .397 4500 ---- ---- ---- .951A ---- ---- ---- SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.708 -.512 17.220 750 ---- ---- ---- ---- 16.458 -.512 16.970 775 ---- ---- ---- ---- 16.208 -.512 16.720 800 ---- ---- ---- ---- 15.958 -.512 16.470 825 ---- ---- ---- ---- 15.708 -.512 16.220 850 ---- ---- ---- ---- 15.458 -.512 15.970 875 ---- ---- ---- ---- 15.208 -.512 15.720 900 ---- ---- ---- ---- 14.958 -.512 15.470 925 ---- ---- ---- ---- 14.708 -.512 15.220 950 ---- ---- ---- ---- 14.458 -.512 14.970 975 ---- ---- ---- ---- 14.208 -.512 14.720 1000 ---- ---- ---- ---- 13.958 -.512 14.470 1025 ---- ---- ---- ---- 13.708 -.512 14.220 1050 ---- ---- ---- ---- 13.458 -.512 13.970 1075 ---- ---- ---- ---- 13.208 -.512 13.720 1100 ---- ---- ---- ---- 12.958 -.512 13.470 1125 ---- ---- ---- ---- 12.708 -.512 13.220 1150 ---- ---- ---- ---- 12.458 -.512 12.970 1175 ---- ---- ---- ---- 12.208 -.512 12.720 1200 ---- ---- ---- ---- 11.958 -.512 12.470 1225 ---- ---- ---- ---- 11.708 -.512 12.220 1250 ---- ---- ---- ---- 11.458 -.512 11.970 1275 ---- ---- ---- ---- 11.208 -.512 11.720 1300 ---- ---- ---- ---- 10.958 -.512 11.470 1325 ---- ---- ---- ---- 10.708 -.512 11.220 1350 ---- ---- ---- ---- 10.458 -.512 10.970 1375 ---- ---- ---- ---- 10.208 -.512 10.720 1400 ---- ---- ---- ---- 9.958 -.512 10.470 1425 ---- ---- ---- ---- 9.708 -.512 10.220 1450 ---- ---- ---- ---- 9.458 -.512 9.970 1475 ---- ---- ---- ---- 9.208 -.512 9.720 1500 ---- ---- ---- ---- 8.960 -.510 9.470 1525 ---- ---- ---- ---- 8.715 -.507 9.222 1550 ---- ---- ---- ---- 8.473 -.504 8.977 1575 ---- ---- ---- ---- 8.234 -.501 8.735 1600 ---- ---- ---- ---- 7.998 -.497 8.495 1625 ---- ---- ---- ---- 7.765 -.493 8.258 1650 ---- ---- ---- ---- 7.534 -.490 8.024 1675 ---- ---- ---- ---- 7.307 -.486 7.793 1700 ---- ---- ---- ---- 7.082 -.482 7.564 1725 ---- ---- ---- ---- 6.860 -.478 7.338 1750 ---- ---- ---- ---- 6.642 -.472 7.114 1775 ---- ---- ---- ---- 6.426 -.468 6.894 1800 ---- ---- ---- ---- 6.213 -.463 6.676 1825 ---- ---- ---- ---- 6.003 -.458 6.461 1850 ---- ---- ---- ---- 5.797 -.452 6.249 1875 ---- ---- ---- ---- 5.593 -.447 6.040 1900 ---- ---- ---- ---- 5.394 -.441 5.835 1925 ---- ---- ---- ---- 5.198 -.435 5.633 1950 ---- ---- ---- ---- 5.006 -.428 5.434 1975 ---- ---- ---- ---- 4.819 -.421 5.240 2000 ---- ---- ---- ---- 4.636 -.413 5.049 2025 ---- ---- ---- ---- 4.458 -.405 4.863 2050 ---- ---- ---- ---- 4.285 -.397 4.682 2075 ---- ---- ---- ---- 4.118 -.388 4.506 2100 ---- ---- ---- ---- 3.955 -.379 4.334 2125 ---- ---- ---- ---- 3.798 -.370 4.168 2150 ---- ---- ---- ---- 3.646 -.360 4.006 2175 ---- ---- ---- ---- 3.500 -.350 3.850 2200 ---- ---- ---- ---- 3.358 -.342 3.700 2225 ---- ---- ---- ---- 3.223 -.332 3.555 2250 ---- ---- ---- ---- 3.092 -.323 3.415 2275 ---- ---- ---- ---- 2.967 -.314 3.281 2300 ---- ---- ---- ---- 2.846 -.307 3.153 2325 ---- ---- ---- ---- 2.731 -.299 3.030 2350 ---- ---- ---- ---- 2.621 -.292 2.913 2375 ---- ---- ---- ---- 2.515 -.287 2.802 2400 ---- 2.702B 2.363A 2.363A 2.414 -.281 2.695 83 2425 ---- ---- ---- ---- 2.317 -.276 2.593 2450 ---- ---- 2.179A 2.179A 2.225 -.270 2.495 2475 ---- ---- ---- ---- 2.137 -.264 2.401 2500 ---- ---- ---- ---- 2.053 -.257 2.310 2525 ---- ---- ---- ---- 1.973 -.250 2.223 2550 ---- ---- 1.862A 1.862A 1.897 -.242 2.139 2575 ---- ---- ---- ---- 1.825 -.233 2.058 2600 ---- ---- 1.725A 1.725A 1.756 -.225 1.981 25 2625 ---- ---- ---- ---- 1.690 -.217 1.907 12 2650 ---- ---- 1.601A 1.601A 1.628 -.209 1.837 13 2675 ---- ---- ---- ---- 1.568 -.202 1.770 2700 ---- ---- ---- ---- 1.512 -.195 1.707 5 2725 ---- ---- ---- ---- 1.458 -.189 1.647 2750 ---- ---- ---- ---- 1.406 -.184 1.590 2775 ---- ---- ---- ---- 1.357 -.178 1.535 2800 ---- ---- ---- ---- 1.311 -.172 1.483 93 2825 ---- ---- ---- ---- 1.266 -.168 1.434 2850 ---- ---- ---- ---- 1.224 -.163 1.387 2875 ---- ---- ---- ---- 1.184 -.158 1.342 2900 ---- ---- 1.135A 1.135A 1.145 -.154 1.299 2925 ---- ---- ---- ---- 1.109 -.149 1.258 2950 ---- ---- ---- ---- 1.074 -.144 1.218 2975 ---- ---- ---- ---- 1.041 -.140 1.181 3000 ---- ---- 1.003A 1.003A 1.009 -.136 1.145 1955 3025 ---- ---- ---- ---- .979 -.132 1.111 3050 ---- ---- ---- ---- .949 -.130 1.079 3075 ---- ---- ---- ---- .922 -.126 1.048 3100 ---- ---- ---- ---- .895 -.124 1.019 11 3125 ---- ---- ---- ---- .869 -.122 .991 3150 ---- ---- ---- ---- .845 -.119 .964 3175 ---- ---- ---- ---- .822 -.117 .939 3200 ---- ---- ---- ---- .799 -.116 .915 3225 ---- ---- ---- ---- .778 -.114 .892 3250 ---- ---- ---- ---- .757 -.112 .869 3275 ---- ---- ---- ---- .737 -.111 .848 3300 ---- ---- ---- ---- .718 -.110 .828 3325 ---- ---- ---- ---- .700 -.108 .808 3350 ---- ---- ---- ---- .683 -.106 .789 3375 ---- ---- ---- ---- .666 -.104 .770 3400 ---- ---- ---- ---- .650 -.102 .752 3425 ---- ---- ---- ---- .634 -.101 .735 3450 ---- ---- ---- ---- .620 -.098 .718 3475 ---- ---- ---- ---- .605 -.097 .702 3500 ---- ---- .601A .601A .592 -.094 .686 11 1968 3525 ---- ---- ---- ---- .579 -.091 .670 3550 ---- ---- ---- ---- .566 -.089 .655 3575 ---- ---- ---- ---- .554 -.086 .640 3600 ---- ---- ---- ---- .542 -.083 .625 3625 ---- ---- ---- ---- .531 -.080 .611 3650 ---- ---- ---- ---- .520 -.078 .598 3675 ---- ---- .518A .518A .510 -.074 .584 3700 ---- ---- ---- ---- .500 -.072 .572 3725 ---- ---- ---- ---- .490 -.069 .559 3750 ---- ---- ---- ---- .481 -.066 .547 3775 ---- ---- ---- ---- .472 -.064 .536 3800 ---- ---- ---- ---- .464 -.061 .525 3825 ---- ---- ---- ---- .455 -.059 .514 3850 ---- ---- ---- ---- .447 -.057 .504 3875 ---- ---- ---- ---- .440 -.054 .494 3900 ---- ---- ---- ---- .432 -.053 .485 3925 ---- ---- ---- ---- .425 -.051 .476 3950 ---- ---- ---- ---- .418 -.049 .467 3975 ---- ---- ---- ---- .412 -.046 .458 4000 ---- ---- ---- ---- .405 -.045 .450 4025 ---- ---- ---- ---- .399 -.043 .442 4050 ---- ---- ---- ---- .393 -.041 .434 4075 ---- ---- ---- ---- .388 -.039 .427 4100 ---- ---- ---- ---- .382 -.037 .419 4700 ---- ---- ---- ---- .294 -.007 .301 4900 ---- ---- ---- ---- .278 .000 .278 5000 ---- ---- ---- ---- .272 +.004 .268 200 7000 ---- ---- ---- ---- .262 +.050 .212 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.185 -.512 17.697 750 ---- ---- ---- ---- 16.935 -.512 17.447 775 ---- ---- ---- ---- 16.685 -.512 17.197 800 ---- ---- ---- ---- 16.435 -.512 16.947 825 ---- ---- ---- ---- 16.185 -.512 16.697 850 ---- ---- ---- ---- 15.935 -.512 16.447 875 ---- ---- ---- ---- 15.685 -.512 16.197 900 ---- ---- ---- ---- 15.435 -.512 15.947 925 ---- ---- ---- ---- 15.185 -.512 15.697 950 ---- ---- ---- ---- 14.935 -.512 15.447 975 ---- ---- ---- ---- 14.685 -.512 15.197 1000 ---- ---- ---- ---- 14.435 -.512 14.947 1025 ---- ---- ---- ---- 14.185 -.512 14.697 1050 ---- ---- ---- ---- 13.935 -.512 14.447 1075 ---- ---- ---- ---- 13.685 -.512 14.197 1100 ---- ---- ---- ---- 13.435 -.512 13.947 1125 ---- ---- ---- ---- 13.185 -.512 13.697 1150 ---- ---- ---- ---- 12.935 -.512 13.447 1175 ---- ---- ---- ---- 12.685 -.512 13.197 1200 ---- ---- ---- ---- 12.435 -.512 12.947 1225 ---- ---- ---- ---- 12.185 -.512 12.697 1250 ---- ---- ---- ---- 11.935 -.512 12.447 1275 ---- ---- ---- ---- 11.687 -.510 12.197 1300 ---- ---- ---- ---- 11.441 -.507 11.948 1325 ---- ---- ---- ---- 11.197 -.503 11.700 1350 ---- ---- ---- ---- 10.954 -.501 11.455 1375 ---- ---- ---- ---- 10.714 -.497 11.211 1400 ---- ---- ---- ---- 10.475 -.494 10.969 1425 ---- ---- ---- ---- 10.238 -.491 10.729 1450 ---- ---- ---- ---- 10.002 -.488 10.490 1475 ---- ---- ---- ---- 9.768 -.485 10.253 1500 ---- ---- ---- ---- 9.536 -.482 10.018 1525 ---- ---- ---- ---- 9.305 -.479 9.784 1550 ---- ---- ---- ---- 9.077 -.475 9.552 1575 ---- ---- ---- ---- 8.850 -.472 9.322 1600 ---- ---- ---- ---- 8.625 -.468 9.093 1625 ---- ---- ---- ---- 8.402 -.465 8.867 1650 ---- ---- ---- ---- 8.182 -.460 8.642 1675 ---- ---- ---- ---- 7.963 -.457 8.420 1700 ---- ---- ---- ---- 7.748 -.453 8.201 1725 ---- ---- ---- ---- 7.535 -.449 7.984 1750 ---- ---- ---- ---- 7.325 -.445 7.770 1775 ---- ---- ---- ---- 7.118 -.440 7.558 1800 ---- ---- ---- ---- 6.914 -.436 7.350 1825 ---- ---- ---- ---- 6.713 -.431 7.144 1850 ---- ---- ---- ---- 6.515 -.427 6.942 1875 ---- ---- ---- ---- 6.321 -.422 6.743 1900 ---- ---- ---- ---- 6.131 -.416 6.547 1925 ---- ---- ---- ---- 5.944 -.411 6.355 1950 ---- ---- ---- ---- 5.760 -.406 6.166 1975 ---- ---- ---- ---- 5.581 -.400 5.981 2000 ---- ---- ---- ---- 5.405 -.395 5.800 2025 ---- ---- ---- ---- 5.233 -.389 5.622 2050 ---- ---- ---- ---- 5.065 -.384 5.449 2075 ---- ---- ---- ---- 4.901 -.378 5.279 2100 ---- ---- ---- ---- 4.742 -.371 5.113 2125 ---- ---- ---- ---- 4.587 -.365 4.952 2150 ---- ---- ---- ---- 4.436 -.359 4.795 2175 ---- ---- ---- ---- 4.290 -.353 4.643 2200 ---- ---- ---- ---- 4.148 -.347 4.495 2225 ---- ---- ---- ---- 4.011 -.341 4.352 2250 ---- ---- ---- ---- 3.879 -.334 4.213 2275 ---- ---- ---- ---- 3.751 -.328 4.079 2300 ---- ---- ---- ---- 3.628 -.322 3.950 2325 ---- ---- ---- ---- 3.510 -.316 3.826 2350 ---- ---- ---- ---- 3.397 -.309 3.706 2375 ---- ---- ---- ---- 3.288 -.303 3.591 2400 ---- ---- ---- ---- 3.184 -.296 3.480 2425 ---- ---- ---- ---- 3.084 -.290 3.374 2450 ---- ---- ---- ---- 2.989 -.284 3.273 2475 ---- ---- ---- ---- 2.897 -.278 3.175 2500 ---- ---- ---- ---- 2.810 -.272 3.082 2525 ---- ---- ---- ---- 2.727 -.266 2.993 2550 ---- ---- ---- ---- 2.647 -.261 2.908 2575 ---- ---- ---- ---- 2.572 -.255 2.827 2600 ---- ---- ---- ---- 2.500 -.249 2.749 2625 ---- ---- ---- ---- 2.431 -.244 2.675 2650 ---- ---- ---- ---- 2.365 -.240 2.605 2675 ---- ---- ---- ---- 2.303 -.234 2.537 2700 ---- ---- ---- ---- 2.243 -.229 2.472 2725 ---- ---- ---- ---- 2.186 -.225 2.411 2750 ---- ---- ---- ---- 2.131 -.221 2.352 2775 ---- ---- ---- ---- 2.079 -.216 2.295 2800 ---- ---- ---- ---- 2.029 -.212 2.241 2825 ---- ---- ---- ---- 1.982 -.207 2.189 2850 ---- ---- ---- ---- 1.936 -.203 2.139 2875 ---- ---- ---- ---- 1.892 -.199 2.091 2900 ---- ---- ---- ---- 1.849 -.196 2.045 2925 ---- ---- ---- ---- 1.809 -.191 2.000 2950 ---- ---- ---- ---- 1.770 -.188 1.958 2975 ---- ---- ---- ---- 1.732 -.185 1.917 3000 ---- ---- ---- ---- 1.696 -.181 1.877 3025 ---- ---- ---- ---- 1.662 -.177 1.839 3050 ---- ---- ---- ---- 1.628 -.174 1.802 3075 ---- ---- ---- ---- 1.596 -.171 1.767 3100 ---- ---- ---- ---- 1.564 -.168 1.732 3125 ---- ---- ---- ---- 1.534 -.165 1.699 3150 ---- ---- ---- ---- 1.505 -.162 1.667 3175 ---- ---- ---- ---- 1.476 -.159 1.635 3200 ---- ---- ---- ---- 1.449 -.156 1.605 3225 ---- ---- ---- ---- 1.422 -.154 1.576 3250 ---- ---- ---- ---- 1.396 -.152 1.548 1 3275 ---- ---- ---- ---- 1.371 -.149 1.520 3300 ---- ---- ---- ---- 1.347 -.146 1.493 3325 ---- ---- ---- ---- 1.323 -.144 1.467 3350 ---- ---- ---- ---- 1.300 -.142 1.442 3375 ---- ---- ---- ---- 1.278 -.139 1.417 3400 ---- ---- ---- ---- 1.257 -.137 1.394 3425 ---- ---- ---- ---- 1.236 -.135 1.371 3450 ---- ---- ---- ---- 1.215 -.133 1.348 3475 ---- ---- ---- ---- 1.195 -.131 1.326 3500 ---- ---- ---- ---- 1.176 -.129 1.305 1 3525 ---- ---- ---- ---- 1.158 -.126 1.284 3550 ---- ---- ---- ---- 1.140 -.124 1.264 3575 ---- ---- ---- ---- 1.122 -.123 1.245 3600 ---- ---- ---- ---- 1.105 -.121 1.226 3625 ---- ---- ---- ---- 1.089 -.119 1.208 3650 ---- ---- ---- ---- 1.073 -.118 1.191 3675 ---- ---- ---- ---- 1.057 -.117 1.174 3700 ---- ---- ---- ---- 1.043 -.114 1.157 3725 ---- ---- ---- ---- 1.028 -.113 1.141 3750 ---- ---- ---- ---- 1.014 -.112 1.126 3775 ---- ---- ---- ---- 1.001 -.110 1.111 3800 ---- ---- ---- ---- .988 -.108 1.096 3825 ---- ---- ---- ---- .975 -.107 1.082 3850 ---- ---- ---- ---- .963 -.106 1.069 3875 ---- ---- ---- ---- .951 -.104 1.055 3900 ---- ---- ---- ---- .939 -.104 1.043 3925 ---- ---- ---- ---- .928 -.102 1.030 3950 ---- ---- ---- ---- .918 -.100 1.018 3975 ---- ---- ---- ---- .907 -.100 1.007 4000 ---- ---- ---- ---- .897 -.098 .995 4025 ---- ---- ---- ---- .887 -.097 .984 4050 ---- ---- ---- ---- .878 -.096 .974 4075 ---- ---- ---- ---- .868 -.095 .963 4100 ---- ---- ---- ---- .860 -.093 .953 5000 ---- ---- ---- ---- .672 -.070 .742 6000 ---- ---- ---- ---- .626 -.061 .687 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.348 -.512 15.860 950 ---- ---- ---- ---- 15.098 -.512 15.610 975 ---- ---- ---- ---- 14.848 -.512 15.360 1000 ---- ---- ---- ---- 14.598 -.512 15.110 1025 ---- ---- ---- ---- 14.348 -.512 14.860 1050 ---- ---- ---- ---- 14.098 -.512 14.610 1075 ---- ---- ---- ---- 13.848 -.512 14.360 1100 ---- ---- ---- ---- 13.598 -.512 14.110 1125 ---- ---- ---- ---- 13.350 -.510 13.860 1150 ---- ---- ---- ---- 13.104 -.507 13.611 1175 ---- ---- ---- ---- 12.860 -.504 13.364 1200 ---- ---- ---- ---- 12.619 -.501 13.120 1225 ---- ---- ---- ---- 12.379 -.498 12.877 1250 ---- ---- ---- ---- 12.141 -.495 12.636 1275 ---- ---- ---- ---- 11.905 -.492 12.397 1300 ---- ---- ---- ---- 11.671 -.489 12.160 1325 ---- ---- ---- ---- 11.439 -.486 11.925 1350 ---- ---- ---- ---- 11.208 -.483 11.691 1375 ---- ---- ---- ---- 10.979 -.479 11.458 1400 ---- ---- ---- ---- 10.751 -.477 11.228 1425 ---- ---- ---- ---- 10.525 -.473 10.998 1450 ---- ---- ---- ---- 10.300 -.471 10.771 1475 ---- ---- ---- ---- 10.077 -.467 10.544 1500 ---- ---- ---- ---- 9.855 -.464 10.319 1525 ---- ---- ---- ---- 9.635 -.461 10.096 1550 ---- ---- ---- ---- 9.416 -.458 9.874 1575 ---- ---- ---- ---- 9.199 -.455 9.654 1600 ---- ---- ---- ---- 8.984 -.451 9.435 1625 ---- ---- ---- ---- 8.771 -.448 9.219 1650 ---- ---- ---- ---- 8.560 -.444 9.004 1675 ---- ---- ---- ---- 8.352 -.440 8.792 1700 ---- ---- ---- ---- 8.145 -.437 8.582 1725 ---- ---- ---- ---- 7.942 -.433 8.375 1750 ---- ---- ---- ---- 7.741 -.429 8.170 1775 ---- ---- ---- ---- 7.543 -.425 7.968 1800 ---- ---- ---- ---- 7.349 -.420 7.769 1825 ---- ---- ---- ---- 7.157 -.417 7.574 1850 ---- ---- ---- ---- 6.969 -.412 7.381 1875 ---- ---- ---- ---- 6.784 -.407 7.191 1900 ---- ---- ---- ---- 6.602 -.403 7.005 1925 ---- ---- ---- ---- 6.424 -.398 6.822 1950 ---- ---- ---- ---- 6.250 -.393 6.643 1975 ---- ---- ---- ---- 6.079 -.388 6.467 2000 ---- ---- ---- ---- 5.911 -.384 6.295 2025 ---- ---- ---- ---- 5.747 -.379 6.126 2050 ---- ---- ---- ---- 5.587 -.373 5.960 2075 ---- ---- ---- ---- 5.430 -.369 5.799 2100 ---- ---- ---- ---- 5.278 -.363 5.641 2125 ---- ---- ---- ---- 5.129 -.358 5.487 2150 ---- ---- ---- ---- 4.985 -.353 5.338 2175 ---- ---- ---- ---- 4.845 -.347 5.192 2200 ---- ---- ---- ---- 4.709 -.342 5.051 2225 ---- ---- ---- ---- 4.577 -.337 4.914 2250 ---- ---- ---- ---- 4.450 -.331 4.781 2275 ---- ---- ---- ---- 4.327 -.326 4.653 2300 ---- ---- ---- ---- 4.208 -.321 4.529 2325 ---- ---- ---- ---- 4.094 -.315 4.409 2350 ---- ---- ---- ---- 3.985 -.310 4.295 2375 ---- ---- ---- ---- 3.879 -.305 4.184 2400 ---- ---- ---- ---- 3.778 -.300 4.078 2425 ---- ---- ---- ---- 3.681 -.295 3.976 2450 ---- ---- ---- ---- 3.589 -.289 3.878 2475 ---- ---- ---- ---- 3.500 -.284 3.784 2500 ---- ---- ---- ---- 3.415 -.279 3.694 2525 ---- ---- ---- ---- 3.334 -.274 3.608 2550 ---- ---- ---- ---- 3.256 -.270 3.526 2575 ---- ---- ---- ---- 3.182 -.265 3.447 2600 ---- ---- ---- ---- 3.112 -.260 3.372 2625 ---- ---- ---- ---- 3.045 -.256 3.301 2650 ---- ---- ---- ---- 2.980 -.252 3.232 2675 ---- ---- ---- ---- 2.919 -.248 3.167 2700 ---- ---- ---- ---- 2.861 -.243 3.104 2725 ---- ---- ---- ---- 2.805 -.240 3.045 2750 ---- ---- ---- ---- 2.751 -.236 2.987 2775 ---- ---- ---- ---- 2.700 -.232 2.932 2800 ---- ---- ---- ---- 2.652 -.228 2.880 2825 ---- ---- ---- ---- 2.605 -.224 2.829 2850 ---- ---- ---- ---- 2.560 -.221 2.781 2875 ---- ---- ---- ---- 2.516 -.218 2.734 2900 ---- ---- ---- ---- 2.475 -.214 2.689 2925 ---- ---- ---- ---- 2.435 -.211 2.646 2950 ---- ---- ---- ---- 2.396 -.208 2.604 2975 ---- ---- ---- ---- 2.359 -.205 2.564 3000 ---- ---- ---- ---- 2.323 -.202 2.525 3025 ---- ---- ---- ---- 2.288 -.200 2.488 3050 ---- ---- ---- ---- 2.255 -.197 2.452 3075 ---- ---- ---- ---- 2.222 -.195 2.417 3100 ---- ---- ---- ---- 2.191 -.192 2.383 3125 ---- ---- ---- ---- 2.161 -.189 2.350 3150 ---- ---- ---- ---- 2.131 -.187 2.318 3175 ---- ---- ---- ---- 2.102 -.184 2.286 3200 ---- ---- ---- ---- 2.074 -.182 2.256 3225 ---- ---- ---- ---- 2.047 -.180 2.227 3250 ---- ---- ---- ---- 2.021 -.177 2.198 3275 ---- ---- ---- ---- 1.995 -.175 2.170 3300 ---- ---- ---- ---- 1.970 -.173 2.143 3325 ---- ---- ---- ---- 1.946 -.171 2.117 3350 ---- ---- ---- ---- 1.922 -.169 2.091 3375 ---- ---- ---- ---- 1.899 -.167 2.066 3400 ---- ---- ---- ---- 1.877 -.164 2.041 3425 ---- ---- ---- ---- 1.855 -.162 2.017 3450 ---- ---- ---- ---- 1.833 -.161 1.994 3475 ---- ---- ---- ---- 1.812 -.159 1.971 3500 ---- ---- ---- ---- 1.792 -.157 1.949 3525 ---- ---- ---- ---- 1.772 -.156 1.928 3550 ---- ---- ---- ---- 1.753 -.154 1.907 3575 ---- ---- ---- ---- 1.734 -.152 1.886 3600 ---- ---- ---- ---- 1.716 -.151 1.867 3625 ---- ---- ---- ---- 1.698 -.149 1.847 3650 ---- ---- ---- ---- 1.681 -.148 1.829 3675 ---- ---- ---- ---- 1.665 -.145 1.810 3700 ---- ---- ---- ---- 1.649 -.144 1.793 3725 ---- ---- ---- ---- 1.633 -.143 1.776 3750 ---- ---- ---- ---- 1.618 -.141 1.759 3775 ---- ---- ---- ---- 1.603 -.140 1.743 3800 ---- ---- ---- ---- 1.589 -.139 1.728 3825 ---- ---- ---- ---- 1.575 -.138 1.713 3850 ---- ---- ---- ---- 1.562 -.136 1.698 3875 ---- ---- ---- ---- 1.549 -.135 1.684 3900 ---- ---- ---- ---- 1.536 -.134 1.670 3925 ---- ---- ---- ---- 1.524 -.133 1.657 3950 ---- ---- ---- ---- 1.512 -.132 1.644 3975 ---- ---- ---- ---- 1.501 -.130 1.631 4000 ---- ---- ---- ---- 1.490 -.129 1.619 4025 ---- ---- ---- ---- 1.479 -.128 1.607 4050 ---- ---- ---- ---- 1.469 -.127 1.596 4075 ---- ---- ---- ---- 1.459 -.126 1.585 4100 ---- ---- ---- ---- 1.449 -.125 1.574 4125 ---- ---- ---- ---- 1.440 -.124 1.564 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.460 -.512 15.972 950 ---- ---- ---- ---- 15.210 -.512 15.722 975 ---- ---- ---- ---- 14.960 -.512 15.472 1000 ---- ---- ---- ---- 14.710 -.512 15.222 1025 ---- ---- ---- ---- 14.460 -.512 14.972 1050 ---- ---- ---- ---- 14.212 -.510 14.722 1075 ---- ---- ---- ---- 13.966 -.507 14.473 1100 ---- ---- ---- ---- 13.723 -.504 14.227 1125 ---- ---- ---- ---- 13.482 -.501 13.983 1150 ---- ---- ---- ---- 13.243 -.498 13.741 1175 ---- ---- ---- ---- 13.006 -.495 13.501 1200 ---- ---- ---- ---- 12.771 -.492 13.263 1225 ---- ---- ---- ---- 12.538 -.489 13.027 1250 ---- ---- ---- ---- 12.307 -.486 12.793 1275 ---- ---- ---- ---- 12.077 -.483 12.560 1300 ---- ---- ---- ---- 11.849 -.480 12.329 1325 ---- ---- ---- ---- 11.622 -.478 12.100 1350 ---- ---- ---- ---- 11.397 -.475 11.872 1375 ---- ---- ---- ---- 11.174 -.471 11.645 1400 ---- ---- ---- ---- 10.952 -.468 11.420 1425 ---- ---- ---- ---- 10.731 -.466 11.197 1450 ---- ---- ---- ---- 10.512 -.462 10.974 1475 ---- ---- ---- ---- 10.294 -.459 10.753 1500 ---- ---- ---- ---- 10.077 -.457 10.534 1525 ---- ---- ---- ---- 9.862 -.453 10.315 1550 ---- ---- ---- ---- 9.649 -.450 10.099 1575 ---- ---- ---- ---- 9.437 -.447 9.884 1600 ---- ---- ---- ---- 9.227 -.443 9.670 1625 ---- ---- ---- ---- 9.018 -.440 9.458 1650 ---- ---- ---- ---- 8.812 -.437 9.249 1675 ---- ---- ---- ---- 8.608 -.433 9.041 1700 ---- ---- ---- ---- 8.407 -.429 8.836 1725 ---- ---- ---- ---- 8.208 -.426 8.634 1750 ---- ---- ---- ---- 8.012 -.422 8.434 1775 ---- ---- ---- ---- 7.819 -.418 8.237 1800 ---- ---- ---- ---- 7.630 -.414 8.044 1825 ---- ---- ---- ---- 7.443 -.410 7.853 1850 ---- ---- ---- ---- 7.260 -.405 7.665 1875 ---- ---- ---- ---- 7.079 -.402 7.481 1900 ---- ---- ---- ---- 6.903 -.397 7.300 1925 ---- ---- ---- ---- 6.729 -.393 7.122 1950 ---- ---- ---- ---- 6.559 -.388 6.947 1975 ---- ---- ---- ---- 6.393 -.383 6.776 2000 ---- ---- ---- ---- 6.230 -.379 6.609 2025 ---- ---- ---- ---- 6.070 -.374 6.444 2050 ---- ---- ---- ---- 5.914 -.370 6.284 2075 ---- ---- ---- ---- 5.762 -.365 6.127 2100 ---- ---- ---- ---- 5.613 -.361 5.974 2125 ---- ---- ---- ---- 5.469 -.355 5.824 2150 ---- ---- ---- ---- 5.328 -.351 5.679 2175 ---- ---- ---- ---- 5.192 -.345 5.537 2200 ---- ---- ---- ---- 5.059 -.341 5.400 2225 ---- ---- ---- ---- 4.931 -.336 5.267 2250 ---- ---- ---- ---- 4.807 -.331 5.138 2275 ---- ---- ---- ---- 4.687 -.326 5.013 2300 ---- ---- ---- ---- 4.572 -.321 4.893 2325 ---- ---- ---- ---- 4.461 -.316 4.777 2350 ---- ---- ---- ---- 4.354 -.312 4.666 2375 ---- ---- ---- ---- 4.252 -.306 4.558 2400 ---- ---- ---- ---- 4.153 -.302 4.455 2425 ---- ---- ---- ---- 4.059 -.297 4.356 2450 ---- ---- ---- ---- 3.969 -.292 4.261 2475 ---- ---- ---- ---- 3.882 -.289 4.171 2500 ---- ---- ---- ---- 3.800 -.283 4.083 2525 ---- ---- ---- ---- 3.721 -.279 4.000 2550 ---- ---- ---- ---- 3.646 -.275 3.921 2575 ---- ---- ---- ---- 3.574 -.271 3.845 2600 ---- ---- ---- ---- 3.505 -.267 3.772 2625 ---- ---- ---- ---- 3.440 -.263 3.703 2650 ---- ---- ---- ---- 3.378 -.259 3.637 2675 ---- ---- ---- ---- 3.318 -.255 3.573 2700 ---- ---- ---- ---- 3.262 -.251 3.513 2725 ---- ---- ---- ---- 3.207 -.248 3.455 2750 ---- ---- ---- ---- 3.156 -.244 3.400 2775 ---- ---- ---- ---- 3.106 -.241 3.347 2800 ---- ---- ---- ---- 3.059 -.237 3.296 2825 ---- ---- ---- ---- 3.013 -.235 3.248 2850 ---- ---- ---- ---- 2.969 -.232 3.201 2875 ---- ---- ---- ---- 2.927 -.229 3.156 2900 ---- ---- ---- ---- 2.887 -.225 3.112 2925 ---- ---- ---- ---- 2.848 -.222 3.070 2950 ---- ---- ---- ---- 2.810 -.220 3.030 2975 ---- ---- ---- ---- 2.774 -.217 2.991 3000 ---- ---- ---- ---- 2.739 -.215 2.954 3025 ---- ---- ---- ---- 2.705 -.212 2.917 3050 ---- ---- ---- ---- 2.673 -.209 2.882 3075 ---- ---- ---- ---- 2.641 -.207 2.848 3100 ---- ---- ---- ---- 2.611 -.204 2.815 3125 ---- ---- ---- ---- 2.581 -.202 2.783 3150 ---- ---- ---- ---- 2.552 -.200 2.752 3175 ---- ---- ---- ---- 2.524 -.197 2.721 3200 ---- ---- ---- ---- 2.496 -.196 2.692 3225 ---- ---- ---- ---- 2.470 -.193 2.663 3250 ---- ---- ---- ---- 2.444 -.191 2.635 3275 ---- ---- ---- ---- 2.418 -.190 2.608 3300 ---- ---- ---- ---- 2.394 -.187 2.581 3325 ---- ---- ---- ---- 2.370 -.185 2.555 3350 ---- ---- ---- ---- 2.346 -.184 2.530 3375 ---- ---- ---- ---- 2.323 -.182 2.505 3400 ---- ---- ---- ---- 2.301 -.180 2.481 3425 ---- ---- ---- ---- 2.279 -.178 2.457 3450 ---- ---- ---- ---- 2.258 -.176 2.434 3475 ---- ---- ---- ---- 2.237 -.175 2.412 3500 ---- ---- ---- ---- 2.217 -.173 2.390 3525 ---- ---- ---- ---- 2.197 -.172 2.369 3550 ---- ---- ---- ---- 2.178 -.170 2.348 3575 ---- ---- ---- ---- 2.159 -.168 2.327 3600 ---- ---- ---- ---- 2.141 -.167 2.308 3625 ---- ---- ---- ---- 2.123 -.166 2.289 3650 ---- ---- ---- ---- 2.106 -.164 2.270 3675 ---- ---- ---- ---- 2.090 -.162 2.252 3700 ---- ---- ---- ---- 2.073 -.162 2.235 3725 ---- ---- ---- ---- 2.058 -.160 2.218 3750 ---- ---- ---- ---- 2.043 -.158 2.201 3775 ---- ---- ---- ---- 2.028 -.157 2.185 3800 ---- ---- ---- ---- 2.014 -.156 2.170 3825 ---- ---- ---- ---- 2.000 -.155 2.155 3850 ---- ---- ---- ---- 1.987 -.153 2.140 3875 ---- ---- ---- ---- 1.974 -.152 2.126 3900 ---- ---- ---- ---- 1.961 -.152 2.113 3925 ---- ---- ---- ---- 1.949 -.151 2.100 3950 ---- ---- ---- ---- 1.938 -.149 2.087 3975 ---- ---- ---- ---- 1.926 -.148 2.074 4000 ---- ---- ---- ---- 1.915 -.148 2.063 4025 ---- ---- ---- ---- 1.905 -.146 2.051 4050 ---- ---- ---- ---- 1.895 -.145 2.040 4075 ---- ---- ---- ---- 1.885 -.144 2.029 4100 ---- ---- ---- ---- 1.875 -.143 2.018 4125 ---- ---- ---- ---- 1.866 -.142 2.008 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.272 -.503 15.775 1050 ---- ---- ---- ---- 15.034 -.500 15.534 1075 ---- ---- ---- ---- 14.798 -.497 15.295 1100 ---- ---- ---- ---- 14.564 -.494 15.058 1125 ---- ---- ---- ---- 14.332 -.491 14.823 1150 ---- ---- ---- ---- 14.102 -.488 14.590 1175 ---- ---- ---- ---- 13.873 -.486 14.359 1200 ---- ---- ---- ---- 13.647 -.483 14.130 1225 ---- ---- ---- ---- 13.422 -.480 13.902 1250 ---- ---- ---- ---- 13.198 -.478 13.676 1275 ---- ---- ---- ---- 12.976 -.475 13.451 1300 ---- ---- ---- ---- 12.756 -.472 13.228 1325 ---- ---- ---- ---- 12.536 -.470 13.006 1350 ---- ---- ---- ---- 12.319 -.467 12.786 1375 ---- ---- ---- ---- 12.102 -.464 12.566 1400 ---- ---- ---- ---- 11.887 -.461 12.348 1425 ---- ---- ---- ---- 11.672 -.459 12.131 1450 ---- ---- ---- ---- 11.459 -.456 11.915 1475 ---- ---- ---- ---- 11.247 -.454 11.701 1500 ---- ---- ---- ---- 11.036 -.451 11.487 1525 ---- ---- ---- ---- 10.827 -.447 11.274 1550 ---- ---- ---- ---- 10.618 -.445 11.063 1575 ---- ---- ---- ---- 10.410 -.442 10.852 1600 ---- ---- ---- ---- 10.203 -.439 10.642 1625 ---- ---- ---- ---- 9.998 -.436 10.434 1650 ---- ---- ---- ---- 9.794 -.433 10.227 1675 ---- ---- ---- ---- 9.591 -.430 10.021 1700 ---- ---- ---- ---- 9.390 -.427 9.817 1725 ---- ---- ---- ---- 9.191 -.423 9.614 1750 ---- ---- ---- ---- 8.994 -.420 9.414 1775 ---- ---- ---- ---- 8.799 -.417 9.216 1800 ---- ---- ---- ---- 8.607 -.413 9.020 1825 ---- ---- ---- ---- 8.417 -.410 8.827 1850 ---- ---- ---- ---- 8.230 -.407 8.637 1875 ---- ---- ---- ---- 8.047 -.402 8.449 1900 ---- ---- ---- ---- 7.866 -.399 8.265 1925 ---- ---- ---- ---- 7.689 -.395 8.084 1950 ---- ---- ---- ---- 7.515 -.391 7.906 1975 ---- ---- ---- ---- 7.344 -.387 7.731 2000 ---- ---- ---- ---- 7.176 -.384 7.560 2025 ---- ---- ---- ---- 7.012 -.379 7.391 2050 ---- ---- ---- ---- 6.851 -.375 7.226 2075 ---- ---- ---- ---- 6.694 -.371 7.065 2100 ---- ---- ---- ---- 6.539 -.367 6.906 2125 ---- ---- ---- ---- 6.389 -.363 6.752 2150 ---- ---- ---- ---- 6.241 -.359 6.600 2175 ---- ---- ---- ---- 6.098 -.354 6.452 2200 ---- ---- ---- ---- 5.958 -.350 6.308 2225 ---- ---- ---- ---- 5.821 -.346 6.167 2250 ---- ---- ---- ---- 5.689 -.341 6.030 2275 ---- ---- ---- ---- 5.560 -.338 5.898 2300 ---- ---- ---- ---- 5.436 -.333 5.769 2325 ---- ---- ---- ---- 5.315 -.329 5.644 2350 ---- ---- ---- ---- 5.199 -.324 5.523 2375 ---- ---- ---- ---- 5.087 -.320 5.407 2400 ---- ---- ---- ---- 4.979 -.316 5.295 2425 ---- ---- ---- ---- 4.875 -.312 5.187 2450 ---- ---- ---- ---- 4.776 -.307 5.083 2475 ---- ---- ---- ---- 4.680 -.303 4.983 2500 ---- ---- ---- ---- 4.589 -.299 4.888 2525 ---- ---- ---- ---- 4.501 -.295 4.796 2550 ---- ---- ---- ---- 4.417 -.292 4.709 2575 ---- ---- ---- ---- 4.338 -.287 4.625 2600 ---- ---- ---- ---- 4.261 -.284 4.545 2625 ---- ---- ---- ---- 4.189 -.279 4.468 2650 ---- ---- ---- ---- 4.119 -.277 4.396 2675 ---- ---- ---- ---- 4.053 -.273 4.326 2700 ---- ---- ---- ---- 3.991 -.269 4.260 2725 ---- ---- ---- ---- 3.931 -.266 4.197 2750 ---- ---- ---- ---- 3.874 -.263 4.137 2775 ---- ---- ---- ---- 3.820 -.260 4.080 2800 ---- ---- ---- ---- 3.769 -.256 4.025 2825 ---- ---- ---- ---- 3.720 -.253 3.973 2850 ---- ---- ---- ---- 3.673 -.250 3.923 2875 ---- ---- ---- ---- 3.628 -.248 3.876 2900 ---- ---- ---- ---- 3.586 -.244 3.830 2925 ---- ---- ---- ---- 3.545 -.242 3.787 2950 ---- ---- ---- ---- 3.505 -.240 3.745 2975 ---- ---- ---- ---- 3.468 -.236 3.704 3000 ---- ---- ---- ---- 3.431 -.235 3.666 3025 ---- ---- ---- ---- 3.396 -.232 3.628 3050 ---- ---- ---- ---- 3.363 -.229 3.592 3075 ---- ---- ---- ---- 3.330 -.228 3.558 3100 ---- ---- ---- ---- 3.299 -.225 3.524 3125 ---- ---- ---- ---- 3.269 -.223 3.492 3150 ---- ---- ---- ---- 3.240 -.221 3.461 3175 ---- ---- ---- ---- 3.211 -.219 3.430 3200 ---- ---- ---- ---- 3.184 -.217 3.401 3225 ---- ---- ---- ---- 3.157 -.215 3.372 3250 ---- ---- ---- ---- 3.131 -.213 3.344 3275 ---- ---- ---- ---- 3.106 -.211 3.317 3300 ---- ---- ---- ---- 3.081 -.210 3.291 3325 ---- ---- ---- ---- 3.057 -.208 3.265 3350 ---- ---- ---- ---- 3.034 -.206 3.240 3375 ---- ---- ---- ---- 3.011 -.204 3.215 3400 ---- ---- ---- ---- 2.989 -.202 3.191 3425 ---- ---- ---- ---- 2.967 -.201 3.168 3450 ---- ---- ---- ---- 2.946 -.199 3.145 3475 ---- ---- ---- ---- 2.925 -.198 3.123 3500 ---- ---- ---- ---- 2.905 -.196 3.101 3525 ---- ---- ---- ---- 2.885 -.194 3.079 3550 ---- ---- ---- ---- 2.865 -.193 3.058 3575 ---- ---- ---- ---- 2.846 -.192 3.038 3600 ---- ---- ---- ---- 2.828 -.190 3.018 3625 ---- ---- ---- ---- 2.810 -.189 2.999 3650 ---- ---- ---- ---- 2.792 -.188 2.980 3675 ---- ---- ---- ---- 2.775 -.186 2.961 3700 ---- ---- ---- ---- 2.758 -.185 2.943 3725 ---- ---- ---- ---- 2.742 -.184 2.926 3750 ---- ---- ---- ---- 2.727 -.182 2.909 3775 ---- ---- ---- ---- 2.711 -.182 2.893 3800 ---- ---- ---- ---- 2.697 -.180 2.877 3825 ---- ---- ---- ---- 2.683 -.178 2.861 3850 ---- ---- ---- ---- 2.669 -.178 2.847 3875 ---- ---- ---- ---- 2.656 -.176 2.832 3900 ---- ---- ---- ---- 2.643 -.175 2.818 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.402 -.498 15.900 1050 ---- ---- ---- ---- 15.169 -.495 15.664 1075 ---- ---- ---- ---- 14.938 -.492 15.430 1100 ---- ---- ---- ---- 14.709 -.490 15.199 1125 ---- ---- ---- ---- 14.482 -.487 14.969 1150 ---- ---- ---- ---- 14.257 -.484 14.741 1175 ---- ---- ---- ---- 14.033 -.482 14.515 1200 ---- ---- ---- ---- 13.811 -.479 14.290 1225 ---- ---- ---- ---- 13.591 -.476 14.067 1250 ---- ---- ---- ---- 13.372 -.473 13.845 1275 ---- ---- ---- ---- 13.154 -.471 13.625 1300 ---- ---- ---- ---- 12.938 -.468 13.406 1325 ---- ---- ---- ---- 12.723 -.465 13.188 1350 ---- ---- ---- ---- 12.509 -.463 12.972 1375 ---- ---- ---- ---- 12.296 -.460 12.756 1400 ---- ---- ---- ---- 12.084 -.458 12.542 1425 ---- ---- ---- ---- 11.874 -.455 12.329 1450 ---- ---- ---- ---- 11.664 -.453 12.117 1475 ---- ---- ---- ---- 11.456 -.449 11.905 1500 ---- ---- ---- ---- 11.248 -.447 11.695 1525 ---- ---- ---- ---- 11.042 -.444 11.486 1550 ---- ---- ---- ---- 10.836 -.441 11.277 1575 ---- ---- ---- ---- 10.631 -.439 11.070 1600 ---- ---- ---- ---- 10.428 -.435 10.863 1625 ---- ---- ---- ---- 10.225 -.433 10.658 1650 ---- ---- ---- ---- 10.024 -.429 10.453 1675 ---- ---- ---- ---- 9.824 -.426 10.250 1700 ---- ---- ---- ---- 9.626 -.423 10.049 1725 ---- ---- ---- ---- 9.429 -.420 9.849 1750 ---- ---- ---- ---- 9.235 -.417 9.652 1775 ---- ---- ---- ---- 9.042 -.414 9.456 1800 ---- ---- ---- ---- 8.853 -.410 9.263 1825 ---- ---- ---- ---- 8.666 -.407 9.073 1850 ---- ---- ---- ---- 8.482 -.403 8.885 1875 ---- ---- ---- ---- 8.301 -.400 8.701 1900 ---- ---- ---- ---- 8.123 -.396 8.519 1925 ---- ---- ---- ---- 7.948 -.393 8.341 1950 ---- ---- ---- ---- 7.777 -.389 8.166 1975 ---- ---- ---- ---- 7.608 -.386 7.994 2000 ---- ---- ---- ---- 7.443 -.382 7.825 2025 ---- ---- ---- ---- 7.282 -.377 7.659 2050 ---- ---- ---- ---- 7.123 -.374 7.497 2075 ---- ---- ---- ---- 6.968 -.370 7.338 2100 ---- ---- ---- ---- 6.817 -.366 7.183 2125 ---- ---- ---- ---- 6.668 -.362 7.030 2150 ---- ---- ---- ---- 6.524 -.358 6.882 2175 ---- ---- ---- ---- 6.382 -.354 6.736 2200 ---- ---- ---- ---- 6.245 -.349 6.594 2225 ---- ---- ---- ---- 6.111 -.345 6.456 2250 ---- ---- ---- ---- 5.980 -.342 6.322 2275 ---- ---- ---- ---- 5.854 -.338 6.192 2300 ---- ---- ---- ---- 5.732 -.333 6.065 2325 ---- ---- ---- ---- 5.613 -.330 5.943 2350 ---- ---- ---- ---- 5.499 -.325 5.824 2375 ---- ---- ---- ---- 5.389 -.321 5.710 2400 ---- ---- ---- ---- 5.283 -.318 5.601 2425 ---- ---- ---- ---- 5.181 -.314 5.495 2450 ---- ---- ---- ---- 5.084 -.310 5.394 2475 ---- ---- ---- ---- 4.990 -.306 5.296 2500 ---- ---- ---- ---- 4.901 -.302 5.203 2525 ---- ---- ---- ---- 4.815 -.299 5.114 2550 ---- ---- ---- ---- 4.734 -.294 5.028 2575 ---- ---- ---- ---- 4.656 -.291 4.947 2600 ---- ---- ---- ---- 4.581 -.288 4.869 2625 ---- ---- ---- ---- 4.511 -.284 4.795 2650 ---- ---- ---- ---- 4.443 -.281 4.724 2675 ---- ---- ---- ---- 4.379 -.278 4.657 2700 ---- ---- ---- ---- 4.318 -.275 4.593 2725 ---- ---- ---- ---- 4.261 -.271 4.532 2750 ---- ---- ---- ---- 4.206 -.268 4.474 2775 ---- ---- ---- ---- 4.154 -.265 4.419 2800 ---- ---- ---- ---- 4.104 -.262 4.366 2825 ---- ---- ---- ---- 4.057 -.259 4.316 2850 ---- ---- ---- ---- 4.012 -.256 4.268 2875 ---- ---- ---- ---- 3.969 -.254 4.223 2900 ---- ---- ---- ---- 3.928 -.251 4.179 2925 ---- ---- ---- ---- 3.889 -.249 4.138 2950 ---- ---- ---- ---- 3.851 -.247 4.098 2975 ---- ---- ---- ---- 3.815 -.244 4.059 3000 ---- ---- ---- ---- 3.781 -.241 4.022 3025 ---- ---- ---- ---- 3.747 -.240 3.987 3050 ---- ---- ---- ---- 3.715 -.238 3.953 3075 ---- ---- ---- ---- 3.684 -.236 3.920 3100 ---- ---- ---- ---- 3.655 -.233 3.888 3125 ---- ---- ---- ---- 3.626 -.231 3.857 3150 ---- ---- ---- ---- 3.598 -.230 3.828 3175 ---- ---- ---- ---- 3.572 -.227 3.799 3200 ---- ---- ---- ---- 3.545 -.226 3.771 3225 ---- ---- ---- ---- 3.520 -.224 3.744 3250 ---- ---- ---- ---- 3.496 -.221 3.717 3275 ---- ---- ---- ---- 3.472 -.220 3.692 3300 ---- ---- ---- ---- 3.448 -.219 3.667 3325 ---- ---- ---- ---- 3.425 -.217 3.642 3350 ---- ---- ---- ---- 3.403 -.216 3.619 3375 ---- ---- ---- ---- 3.382 -.213 3.595 3400 ---- ---- ---- ---- 3.360 -.213 3.573 3425 ---- ---- ---- ---- 3.340 -.210 3.550 3450 ---- ---- ---- ---- 3.320 -.209 3.529 3475 ---- ---- ---- ---- 3.300 -.208 3.508 3500 ---- ---- ---- ---- 3.281 -.206 3.487 3525 ---- ---- ---- ---- 3.262 -.205 3.467 3550 ---- ---- ---- ---- 3.243 -.204 3.447 3575 ---- ---- ---- ---- 3.225 -.202 3.427 3600 ---- ---- ---- ---- 3.208 -.200 3.408 3625 ---- ---- ---- ---- 3.190 -.200 3.390 3650 ---- ---- ---- ---- 3.174 -.198 3.372 3675 ---- ---- ---- ---- 3.158 -.197 3.355 3700 ---- ---- ---- ---- 3.142 -.196 3.338 3725 ---- ---- ---- ---- 3.126 -.195 3.321 3750 ---- ---- ---- ---- 3.112 -.193 3.305 3775 ---- ---- ---- ---- 3.097 -.193 3.290 3800 ---- ---- ---- ---- 3.084 -.191 3.275 3825 ---- ---- ---- ---- 3.070 -.191 3.261 3850 ---- ---- ---- ---- 3.058 -.189 3.247 3875 ---- ---- ---- ---- 3.045 -.188 3.233 3900 ---- ---- ---- ---- 3.033 -.188 3.221 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.562 -.492 16.054 1050 ---- ---- ---- ---- 15.336 -.489 15.825 1075 ---- ---- ---- ---- 15.111 -.487 15.598 1100 ---- ---- ---- ---- 14.888 -.485 15.373 1125 ---- ---- ---- ---- 14.667 -.482 15.149 1150 ---- ---- ---- ---- 14.448 -.480 14.928 1175 ---- ---- ---- ---- 14.230 -.477 14.707 1200 ---- ---- ---- ---- 14.014 -.474 14.488 1225 ---- ---- ---- ---- 13.799 -.472 14.271 1250 ---- ---- ---- ---- 13.585 -.470 14.055 1275 ---- ---- ---- ---- 13.373 -.467 13.840 1300 ---- ---- ---- ---- 13.162 -.464 13.626 1325 ---- ---- ---- ---- 12.952 -.461 13.413 1350 ---- ---- ---- ---- 12.743 -.459 13.202 1375 ---- ---- ---- ---- 12.535 -.456 12.991 1400 ---- ---- ---- ---- 12.327 -.454 12.781 1425 ---- ---- ---- ---- 12.121 -.452 12.573 1450 ---- ---- ---- ---- 11.916 -.449 12.365 1475 ---- ---- ---- ---- 11.712 -.446 12.158 1500 ---- ---- ---- ---- 11.508 -.444 11.952 1525 ---- ---- ---- ---- 11.306 -.440 11.746 1550 ---- ---- ---- ---- 11.104 -.438 11.542 1575 ---- ---- ---- ---- 10.903 -.435 11.338 1600 ---- ---- ---- ---- 10.703 -.432 11.135 1625 ---- ---- ---- ---- 10.504 -.429 10.933 1650 ---- ---- ---- ---- 10.306 -.426 10.732 1675 ---- ---- ---- ---- 10.109 -.424 10.533 1700 ---- ---- ---- ---- 9.914 -.421 10.335 1725 ---- ---- ---- ---- 9.721 -.417 10.138 1750 ---- ---- ---- ---- 9.529 -.415 9.944 1775 ---- ---- ---- ---- 9.340 -.412 9.752 1800 ---- ---- ---- ---- 9.153 -.409 9.562 1825 ---- ---- ---- ---- 8.970 -.405 9.375 1850 ---- ---- ---- ---- 8.789 -.401 9.190 1875 ---- ---- ---- ---- 8.611 -.398 9.009 1900 ---- ---- ---- ---- 8.436 -.395 8.831 1925 ---- ---- ---- ---- 8.265 -.391 8.656 1950 ---- ---- ---- ---- 8.096 -.388 8.484 1975 ---- ---- ---- ---- 7.931 -.385 8.316 2000 ---- ---- ---- ---- 7.770 -.380 8.150 2025 ---- ---- ---- ---- 7.611 -.377 7.988 2050 ---- ---- ---- ---- 7.456 -.373 7.829 2075 ---- ---- ---- ---- 7.304 -.370 7.674 2100 ---- ---- ---- ---- 7.156 -.366 7.522 2125 ---- ---- ---- ---- 7.010 -.363 7.373 2150 ---- ---- ---- ---- 6.869 -.358 7.227 2175 ---- ---- ---- ---- 6.730 -.355 7.085 2200 ---- ---- ---- ---- 6.596 -.350 6.946 2225 ---- ---- ---- ---- 6.464 -.347 6.811 2250 ---- ---- ---- ---- 6.337 -.343 6.680 2275 ---- ---- ---- ---- 6.214 -.339 6.553 2300 ---- ---- ---- ---- 6.094 -.335 6.429 2325 ---- ---- ---- ---- 5.979 -.331 6.310 2350 ---- ---- ---- ---- 5.867 -.328 6.195 2375 ---- ---- ---- ---- 5.760 -.324 6.084 2400 ---- ---- ---- ---- 5.657 -.320 5.977 2425 ---- ---- ---- ---- 5.558 -.317 5.875 2450 ---- ---- ---- ---- 5.463 -.313 5.776 2475 ---- ---- ---- ---- 5.372 -.310 5.682 2500 ---- ---- ---- ---- 5.286 -.306 5.592 2525 ---- ---- ---- ---- 5.203 -.302 5.505 2550 ---- ---- ---- ---- 5.124 -.299 5.423 2575 ---- ---- ---- ---- 5.049 -.296 5.345 2600 ---- ---- ---- ---- 4.977 -.293 5.270 2625 ---- ---- ---- ---- 4.909 -.289 5.198 2650 ---- ---- ---- ---- 4.844 -.287 5.131 2675 ---- ---- ---- ---- 4.783 -.283 5.066 2700 ---- ---- ---- ---- 4.725 -.280 5.005 2725 ---- ---- ---- ---- 4.670 -.278 4.948 2750 ---- ---- ---- ---- 4.618 -.275 4.893 2775 ---- ---- ---- ---- 4.568 -.272 4.840 2800 ---- ---- ---- ---- 4.521 -.270 4.791 2825 ---- ---- ---- ---- 4.477 -.267 4.744 2850 ---- ---- ---- ---- 4.435 -.264 4.699 2875 ---- ---- ---- ---- 4.394 -.262 4.656 2900 ---- ---- ---- ---- 4.356 -.260 4.616 2925 ---- ---- ---- ---- 4.319 -.258 4.577 2950 ---- ---- ---- ---- 4.284 -.256 4.540 2975 ---- ---- ---- ---- 4.251 -.253 4.504 3000 ---- ---- ---- ---- 4.219 -.251 4.470 3025 ---- ---- ---- ---- 4.188 -.249 4.437 3050 ---- ---- ---- ---- 4.158 -.248 4.406 3075 ---- ---- ---- ---- 4.130 -.245 4.375 3100 ---- ---- ---- ---- 4.103 -.243 4.346 3125 ---- ---- ---- ---- 4.076 -.242 4.318 3150 ---- ---- ---- ---- 4.051 -.240 4.291 3175 ---- ---- ---- ---- 4.026 -.238 4.264 3200 ---- ---- ---- ---- 4.002 -.237 4.239 3225 ---- ---- ---- ---- 3.979 -.235 4.214 3250 ---- ---- ---- ---- 3.957 -.233 4.190 3275 ---- ---- ---- ---- 3.935 -.231 4.166 3300 ---- ---- ---- ---- 3.913 -.230 4.143 3325 ---- ---- ---- ---- 3.893 -.228 4.121 3350 ---- ---- ---- ---- 3.872 -.227 4.099 3375 ---- ---- ---- ---- 3.853 -.225 4.078 3400 ---- ---- ---- ---- 3.833 -.225 4.058 3425 ---- ---- ---- ---- 3.815 -.222 4.037 3450 ---- ---- ---- ---- 3.796 -.222 4.018 3475 ---- ---- ---- ---- 3.778 -.220 3.998 3500 ---- ---- ---- ---- 3.761 -.218 3.979 3525 ---- ---- ---- ---- 3.743 -.218 3.961 3550 ---- ---- ---- ---- 3.727 -.216 3.943 3575 ---- ---- ---- ---- 3.710 -.215 3.925 3600 ---- ---- ---- ---- 3.694 -.214 3.908 3625 ---- ---- ---- ---- 3.678 -.213 3.891 3650 ---- ---- ---- ---- 3.663 -.212 3.875 3675 ---- ---- ---- ---- 3.649 -.210 3.859 3700 ---- ---- ---- ---- 3.634 -.210 3.844 3725 ---- ---- ---- ---- 3.621 -.208 3.829 3750 ---- ---- ---- ---- 3.607 -.208 3.815 3775 ---- ---- ---- ---- 3.595 -.206 3.801 3800 ---- ---- ---- ---- 3.582 -.206 3.788 3825 ---- ---- ---- ---- 3.571 -.204 3.775 3850 ---- ---- ---- ---- 3.559 -.204 3.763 3875 ---- ---- ---- ---- 3.548 -.203 3.751 3900 ---- ---- ---- ---- 3.538 -.201 3.739 3925 ---- ---- ---- ---- 3.528 -.201 3.729 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.368 -.461 13.829 1325 ---- ---- ---- ---- 13.162 -.458 13.620 1350 ---- ---- ---- ---- 12.956 -.457 13.413 1375 ---- ---- ---- ---- 12.752 -.454 13.206 1400 ---- ---- ---- ---- 12.549 -.451 13.000 1425 ---- ---- ---- ---- 12.346 -.449 12.795 1450 ---- ---- ---- ---- 12.145 -.446 12.591 1475 ---- ---- ---- ---- 11.944 -.443 12.387 1500 ---- ---- ---- ---- 11.744 -.440 12.184 1525 ---- ---- ---- ---- 11.544 -.438 11.982 1550 ---- ---- ---- ---- 11.345 -.436 11.781 1575 ---- ---- ---- ---- 11.147 -.433 11.580 1600 ---- ---- ---- ---- 10.950 -.430 11.380 1625 ---- ---- ---- ---- 10.753 -.428 11.181 1650 ---- ---- ---- ---- 10.558 -.424 10.982 1675 ---- ---- ---- ---- 10.363 -.422 10.785 1700 ---- ---- ---- ---- 10.170 -.419 10.589 1725 ---- ---- ---- ---- 9.978 -.416 10.394 1750 ---- ---- ---- ---- 9.788 -.413 10.201 1775 ---- ---- ---- ---- 9.600 -.410 10.010 1800 ---- ---- ---- ---- 9.415 -.406 9.821 1825 ---- ---- ---- ---- 9.231 -.404 9.635 1850 ---- ---- ---- ---- 9.051 -.400 9.451 1875 ---- ---- ---- ---- 8.873 -.398 9.271 1900 ---- ---- ---- ---- 8.699 -.394 9.093 1925 ---- ---- ---- ---- 8.528 -.391 8.919 1950 ---- ---- ---- ---- 8.360 -.387 8.747 1975 ---- ---- ---- ---- 8.195 -.384 8.579 2000 ---- ---- ---- ---- 8.034 -.380 8.414 2025 ---- ---- ---- ---- 7.876 -.377 8.253 2050 ---- ---- ---- ---- 7.721 -.373 8.094 2075 ---- ---- ---- ---- 7.569 -.370 7.939 2100 ---- ---- ---- ---- 7.421 -.366 7.787 2125 ---- ---- ---- ---- 7.276 -.363 7.639 2150 ---- ---- ---- ---- 7.135 -.359 7.494 2175 ---- ---- ---- ---- 6.996 -.356 7.352 2200 ---- ---- ---- ---- 6.862 -.351 7.213 2225 ---- ---- ---- ---- 6.730 -.348 7.078 2250 ---- ---- ---- ---- 6.603 -.344 6.947 2275 ---- ---- ---- ---- 6.479 -.341 6.820 2300 ---- ---- ---- ---- 6.359 -.337 6.696 2325 ---- ---- ---- ---- 6.243 -.333 6.576 2350 ---- ---- ---- ---- 6.131 -.330 6.461 2375 ---- ---- ---- ---- 6.023 -.326 6.349 2400 ---- ---- ---- ---- 5.919 -.323 6.242 2425 ---- ---- ---- ---- 5.819 -.320 6.139 2450 ---- ---- ---- ---- 5.724 -.316 6.040 2475 ---- ---- ---- ---- 5.633 -.312 5.945 2500 ---- ---- ---- ---- 5.545 -.309 5.854 2525 ---- ---- ---- ---- 5.462 -.306 5.768 2550 ---- ---- ---- ---- 5.383 -.302 5.685 2575 ---- ---- ---- ---- 5.307 -.299 5.606 2600 ---- ---- ---- ---- 5.235 -.296 5.531 2625 ---- ---- ---- ---- 5.167 -.293 5.460 2650 ---- ---- ---- ---- 5.102 -.290 5.392 2675 ---- ---- ---- ---- 5.041 -.287 5.328 2700 ---- ---- ---- ---- 4.983 -.284 5.267 2725 ---- ---- ---- ---- 4.928 -.282 5.210 2750 ---- ---- ---- ---- 4.876 -.279 5.155 2775 ---- ---- ---- ---- 4.827 -.277 5.104 2800 ---- ---- ---- ---- 4.781 -.274 5.055 2825 ---- ---- ---- ---- 4.737 -.272 5.009 2850 ---- ---- ---- ---- 4.696 -.269 4.965 2875 ---- ---- ---- ---- 4.657 -.266 4.923 2900 ---- ---- ---- ---- 4.619 -.265 4.884 2925 ---- ---- ---- ---- 4.584 -.262 4.846 2950 ---- ---- ---- ---- 4.550 -.260 4.810 2975 ---- ---- ---- ---- 4.518 -.258 4.776 3000 ---- ---- ---- ---- 4.487 -.257 4.744 3025 ---- ---- ---- ---- 4.457 -.255 4.712 3050 ---- ---- ---- ---- 4.429 -.253 4.682 3075 ---- ---- ---- ---- 4.402 -.252 4.654 3100 ---- ---- ---- ---- 4.376 -.250 4.626 3125 ---- ---- ---- ---- 4.351 -.249 4.600 3150 ---- ---- ---- ---- 4.327 -.247 4.574 3175 ---- ---- ---- ---- 4.305 -.245 4.550 3200 ---- ---- ---- ---- 4.283 -.243 4.526 3225 ---- ---- ---- ---- 4.262 -.241 4.503 3250 ---- ---- ---- ---- 4.242 -.239 4.481 3275 ---- ---- ---- ---- 4.223 -.236 4.459 3300 ---- ---- ---- ---- 4.204 -.234 4.438 3325 ---- ---- ---- ---- 4.186 -.231 4.417 3350 ---- ---- ---- ---- 4.168 -.229 4.397 3375 ---- ---- ---- ---- 4.150 -.228 4.378 3400 ---- ---- ---- ---- 4.133 -.226 4.359 3425 ---- ---- ---- ---- 4.115 -.225 4.340 3450 ---- ---- ---- ---- 4.097 -.225 4.322 3475 ---- ---- ---- ---- 4.080 -.225 4.305 3500 ---- ---- ---- ---- 4.061 -.226 4.287 3525 ---- ---- ---- ---- 4.043 -.227 4.270 3550 ---- ---- ---- ---- 4.023 -.231 4.254 3575 ---- ---- ---- ---- 4.004 -.234 4.238 3600 ---- ---- ---- ---- 3.984 -.238 4.222 3625 ---- ---- ---- ---- 3.965 -.242 4.207 3650 ---- ---- ---- ---- 3.945 -.247 4.192 3675 ---- ---- ---- ---- 3.925 -.252 4.177 3700 ---- ---- ---- ---- 3.906 -.257 4.163 3725 ---- ---- ---- ---- 3.886 -.264 4.150 3750 ---- ---- ---- ---- 3.867 -.270 4.137 3775 ---- ---- ---- ---- 3.849 -.275 4.124 3800 ---- ---- ---- ---- 3.831 -.281 4.112 3825 ---- ---- ---- ---- 3.813 -.287 4.100 3850 ---- ---- ---- ---- 3.796 -.293 4.089 3875 ---- ---- ---- ---- 3.779 -.300 4.079 3900 ---- ---- ---- ---- 3.763 -.305 4.068 3925 ---- ---- ---- ---- 3.747 -.312 4.059 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 ---- ---- ---- ---- .001 .000 .001 5 1650 ---- ---- ---- ---- .001 .000 .001 4 1675 ---- ---- ---- ---- .001 .000 .001 6 1700 ---- ---- ---- ---- .001 .000 .001 10 1725 ---- ---- ---- ---- .001 .000 .001 4 1750 ---- ---- ---- ---- .001 .000 3 .001 41 1775 ---- ---- ---- ---- .001 .000 .001 13 1800 ---- ---- ---- ---- .002 +.001 .001 43 1825 ---- ---- ---- ---- .002 +.001 .001 15 1850 ---- ---- ---- ---- .003 +.001 .002 37 1875 ---- ---- ---- ---- .004 +.002 .002 9 10 1900 ---- ---- ---- ---- .005 +.002 .003 1 392 1925 ---- .005B ---- .005B .006 +.002 5 .004 1 66 1950 ---- .007B ---- .007B .009 +.004 6 .005 19 1975 ---- .011B ---- .011B .011 +.004 .007 29 2000 .013 .018 .013 .016B .015 +.006 55 .009 1 101 2025 .024 .024 .024 .021A .020 +.008 3 .012 11 23 2050 ---- .030B ---- .030B .027 +.011 6 .016 6 58 2055 ---- .032B ---- .032B .028 +.011 .017 2060 ---- .033B ---- .033B .030 +.012 .018 5 2065 ---- .036B ---- .036B .032 +.013 .019 2070 ---- .038B ---- .038B .034 +.014 .020 1 2075 ---- .040B ---- .040B .036 +.015 9 .021 12 73 2080 ---- .043B ---- .043B .038 +.016 .022 1 2085 ---- .046B ---- .046B .040 +.017 .023 9 2090 ---- .049B ---- .049B .043 +.018 .025 26 2095 ---- .052B ---- .052B .045 +.019 .026 10 2100 .044 .055B .044 .047 .048 +.020 35 .028 22 722 2105 ---- .059B ---- .059B .051 +.022 .029 7 50 2110 ---- .062B ---- .062B .054 +.023 3 .031 9 50 2115 ---- .066B ---- .066B .057 +.024 10 .033 37 2120 ---- .071B ---- .071B .061 +.027 3 .034 17 84 2125 ---- .075B ---- .075B .065 +.028 41 .037 2 72 2130 .070 .081B .070 .068A .069 +.030 9 .039 68 2135 .080 .087B .080 .073A .073 +.032 9 .041 5 85 2140 .050 .092B .048A .076A .078 +.035 11 .043 12 34 2145 .101 .101 .101 .081A .083 +.037 9 .046 80 2150 .051 .105B .051 .092B .088 +.039 49 .049 8 43 2155 .083 .112B .083 .077A .094 +.042 2 .052 39 2160 .104 .119B .093 .093 .100 +.045 30 .055 7 147 2165 .106 .127B .106 .103A .107 +.049 30 .058 5 8 2170 .110 .136B .110 .091A .114 +.052 8 .062 3 24 2175 .106 .149 .106 .127B .121 +.055 39 .066 32 371 2180 .129 .156B .129 .102A .130 +.060 22 .070 5 13 2185 ---- .165B ---- .165B .138 +.063 .075 5 11 2190 .134 .176B .134 .131A .147 +.068 1 .079 9 14 2195 ---- .189B ---- .189B .157 +.072 .085 5 16 2200 .126 .201B .126 .148A .168 +.078 53 .090 49 282 2205 .138 .215B .138 .215B .179 +.083 2 .096 11 11 2210 .113 .229B .103A .229B .191 +.089 10 .102 1 38 2215 .156 .244B .152 .179A .203 +.094 19 .109 2 9 2220 .162 .259B .162 .200 .216 +.100 28 .116 3 16 2225 .177 .274B .123A .231B .230 +.106 14 .124 15 185 2230 .210 .292B .210 .228B .244 +.112 12 .132 3 13 2235 .224 .310B .140A .310B .260 +.119 3 .141 19 2240 .205 .330B .149A .215A .276 +.125 5 .151 75 67 2245 .255 .350B .157A .231A .293 +.132 4 .161 24 2250 .174 .371B .168A .297A .310 +.138 35 .172 61 441 2255 .288 .394B .180A .263A .329 +.146 3 .183 11 2260 .300 .416B .190A .277A .349 +.154 2 .195 14 37 2265 .415 .440B .203A .352A .369 +.161 6 .208 70 41 2270 .460 .466B .216A .461B .391 +.169 7 .222 34 2275 .405 .490B .230A .423B .414 +.177 37 .237 31 309 2280 .369 .517B .244A .469B .437 +.185 2 .252 206 2285 .279 .544B .260A .432A .462 +.194 26 .268 12 99 2290 .483 .571B .276A .570B .487 +.202 1 .285 1 40 2295 .479 .601B .293A .493A .513 +.210 3 .303 8 2300 .444 .631B .310A .631B .540 +.218 9 .322 291 310 2305 .630 .661B .329A .547A .568 +.227 5 .341 9 21 2310 ---- .694B .348A .693B .597 +.236 .361 30 2315 ---- .718B .369A .718B .626 +.244 .382 6 107 2320 ---- .741B .391A .739B .656 +.252 .404 145 2325 .428 .793B .412A .792B .687 +.260 4 .427 14 86 2330 ---- .808B .436A .800B .719 +.268 .451 1 20 2335 .540 .842B .460A .836B .752 +.276 2 .476 5 138 2340 .665 .877B .484A .656A .786 +.285 4 .501 2 34 2345 ---- .912B .510A .903B .820 +.293 .527 60 116 2350 .538 .973B .536A .536A .855 +.301 1 .554 99 250 2355 ---- .985B .563A .975B .890 +.308 .582 6 9 2360 ---- .895B .591A .758B .927 +.316 .611 11 2365 ---- .932B .619A .779B .964 +.323 .641 2 4 2370 1.145 1.145 .648A 1.123A 1.002 +.331 1 .671 2 9 2375 ---- 1.167B .677A 1.167B 1.040 +.338 .702 3 330 2380 ---- 1.050B .708A .780B 1.080 +.346 .734 13 2385 ---- 1.090B .749A .779B 1.119 +.352 .767 15 2390 ---- 1.130B .781A .781A 1.160 +.359 .801 7 2395 ---- 1.171B .814A .814A 1.201 +.366 .835 38 2400 ---- 1.377B .837A 1.377B 1.242 +.372 .870 4 641 2405 ---- 1.255B ---- ---- 1.284 +.378 .906 72 2410 ---- 1.297B ---- ---- 1.326 +.384 .942 123 2415 ---- 1.341B ---- ---- 1.369 +.390 .979 6 2420 ---- 1.384B ---- ---- 1.412 +.395 1.017 6 2425 1.023 1.599B 1.015A 1.423A 1.456 +.401 4 1.055 1 57 2430 ---- 1.473B ---- ---- 1.500 +.406 1.094 9 2435 ---- 1.479B ---- ---- 1.544 +.411 1.133 5 2440 ---- 1.505B ---- ---- 1.589 +.416 1.173 4 2445 ---- 1.536B ---- ---- 1.634 +.420 1.214 16 2450 1.579 1.830B 1.211A 1.490A 1.680 +.425 1 1.255 3 165 2455 ---- 1.534B ---- ---- 1.725 +.429 1.296 17 2460 ---- 1.515B ---- ---- 1.772 +.434 1.338 33 2465 ---- 1.524B ---- ---- 1.818 +.437 1.381 2 2470 ---- 1.542B ---- ---- 1.865 +.441 1.424 3 2475 1.933 2.064B 1.417A 1.877A 1.912 +.445 1 1.467 71 2480 ---- ---- ---- ---- 1.959 +.449 1.510 5 2485 ---- ---- ---- ---- 2.006 +.452 1.554 5 2490 ---- ---- ---- ---- 2.053 +.454 1.599 8 2495 ---- ---- ---- ---- 2.101 +.458 1.643 6 2500 1.673 2.304B 1.637A 1.650A 2.149 +.461 1 1.688 5 170 2505 ---- ---- ---- ---- 2.197 +.463 1.734 3 2510 ---- ---- ---- ---- 2.245 +.466 1.779 6 2515 ---- ---- ---- ---- 2.293 +.468 1.825 5 2520 ---- ---- ---- ---- 2.341 +.470 1.871 10 2525 ---- 2.544B 1.863A 2.544B 2.390 +.473 1.917 62 2530 ---- ---- ---- ---- 2.438 +.474 1.964 8 2535 ---- ---- ---- ---- 2.487 +.476 2.011 12 2540 ---- ---- ---- ---- 2.536 +.479 2.057 1 2545 ---- ---- ---- ---- 2.585 +.480 2.105 1 2550 ---- 2.751B 2.096A 2.751B 2.633 +.481 2.152 113 2555 ---- ---- ---- ---- 2.682 +.483 2.199 2 2560 ---- ---- ---- ---- 2.731 +.484 2.247 8 2565 ---- ---- ---- ---- 2.780 +.486 2.294 1 2570 ---- ---- ---- ---- 2.830 +.488 2.342 2 2575 ---- 2.817B 2.333A 2.817B 2.879 +.489 2.390 200 2580 ---- ---- ---- ---- 2.928 +.490 2.438 2585 ---- ---- ---- ---- 2.977 +.491 2.486 1 2590 ---- ---- ---- ---- 3.026 +.491 2.535 2595 ---- ---- ---- ---- 3.076 +.493 2.583 2600 ---- 2.817B 2.573A 2.817B 3.125 +.494 2.631 2 215 2605 ---- ---- ---- ---- 3.175 +.495 2.680 2 2610 ---- ---- ---- ---- 3.224 +.496 2.728 2615 ---- ---- ---- ---- 3.274 +.497 2.777 2620 ---- ---- ---- ---- 3.323 +.497 2.826 2625 ---- ---- 2.816A 2.816A 3.373 +.499 2.874 16 2630 ---- ---- ---- ---- 3.422 +.499 2.923 1 2635 ---- ---- ---- ---- 3.472 +.500 2.972 2640 ---- ---- ---- ---- 3.521 +.500 3.021 2645 ---- ---- ---- ---- 3.571 +.501 3.070 2650 ---- ---- ---- ---- 3.621 +.502 3.119 1 12 2655 ---- ---- ---- ---- 3.670 +.502 3.168 2660 ---- ---- ---- ---- 3.720 +.503 3.217 1 1 2665 ---- ---- ---- ---- 3.770 +.504 3.266 2675 ---- ---- ---- ---- 3.869 +.505 3.364 3 2700 ---- ---- ---- ---- 4.118 +.507 3.611 1 3 2725 ---- ---- ---- ---- 4.367 +.509 3.858 3 2750 ---- ---- ---- ---- 4.616 +.510 4.106 2 2775 ---- ---- ---- ---- 4.865 +.511 4.354 1 2800 ---- ---- ---- ---- 5.115 +.512 4.603 4 2825 ---- ---- ---- ---- 5.364 +.512 4.852 2850 ---- ---- ---- ---- 5.613 +.512 5.101 1 2875 ---- ---- ---- ---- 5.863 +.513 5.350 2900 ---- ---- ---- ---- 6.112 +.512 5.600 5 2925 ---- ---- ---- ---- 6.362 +.513 5.849 2 2950 ---- ---- ---- ---- 6.612 +.513 6.099 2975 ---- ---- ---- ---- 6.861 +.512 6.349 3000 ---- ---- ---- ---- 7.111 +.512 6.599 3025 ---- ---- ---- ---- 7.361 +.513 6.848 1 3050 ---- ---- ---- ---- 7.611 +.513 7.098 3075 ---- ---- ---- ---- 7.860 +.512 7.348 3100 ---- ---- ---- ---- 8.110 +.512 7.598 3125 ---- ---- ---- ---- 8.360 +.512 7.848 3150 ---- ---- ---- ---- 8.610 +.512 8.098 3175 ---- ---- ---- ---- 8.860 +.512 8.348 3200 ---- ---- ---- ---- 9.110 +.512 8.598 3 3225 ---- ---- ---- ---- 9.360 +.512 8.848 3250 ---- ---- ---- ---- 9.610 +.512 9.098 3275 ---- ---- ---- ---- 9.860 +.512 9.348 3300 ---- ---- ---- ---- 10.110 +.512 9.598 3325 ---- ---- ---- ---- 10.360 +.512 9.848 3350 ---- ---- ---- ---- 10.610 +.512 10.098 2 3375 ---- ---- ---- ---- 10.860 +.512 10.348 3400 ---- ---- ---- ---- 11.110 +.512 10.598 3425 ---- ---- ---- ---- 11.360 +.512 10.848 3450 ---- ---- ---- ---- 11.610 +.512 11.098 3475 ---- ---- ---- ---- 11.860 +.512 11.348 3500 ---- ---- ---- ---- 12.110 +.512 11.598 3525 ---- ---- ---- ---- 12.360 +.512 11.848 3550 ---- ---- ---- ---- 12.610 +.512 12.098 3575 ---- ---- ---- ---- 12.860 +.512 12.348 7 3600 ---- ---- ---- ---- 13.110 +.512 12.598 21 3625 ---- ---- ---- ---- 13.360 +.512 12.848 2 3650 ---- ---- ---- ---- 13.610 +.512 13.098 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 -.001 .002 6 1400 ---- ---- ---- ---- .001 -.001 .002 300 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .001 -.001 .002 250 1475 ---- ---- ---- ---- .001 -.002 .003 1500 ---- ---- ---- ---- .002 -.001 .003 244 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.002 .004 5 1575 ---- ---- ---- ---- .003 -.001 .004 1 1600 ---- ---- ---- ---- .004 -.001 .005 3 1625 .004 .004 .004 .004 .004 -.001 1 .005 8 1650 ---- ---- ---- ---- .005 -.001 6 .006 121 1675 ---- ---- ---- ---- .007 .000 .007 21 1700 .008 .008 .008 .008 .008 .000 2 .008 31 1725 ---- ---- ---- ---- .010 +.001 .009 11 1750 ---- ---- ---- ---- .012 +.002 .010 309 1775 ---- ---- ---- ---- .014 +.002 .012 7 1800 ---- .015B ---- .015B .017 +.004 .013 161 1825 ---- .019B ---- .019B .021 +.005 10 .016 1 37 1850 .024 .024 .023 .023 .026 +.007 122 .019 192 1875 ---- .032B ---- .032B .031 +.009 .022 6 134 1900 .036 .039B .036 .039B .038 +.011 1 .027 3 83 1925 ---- .049B ---- .049B .046 +.013 6 .033 9 34 1950 ---- .061B ---- .061B .057 +.017 1 .040 3 28 1975 .055 .074B .055 .074B .069 +.020 11 .049 9 16 2000 .075 .092B .075 .092B .085 +.025 28 .060 16 395 2025 .088 .113B .088 .113B .103 +.030 18 .073 43 2050 ---- .140B ---- .140B .127 +.038 2 .089 1 257 2055 .121 .146B .121 .146B .132 +.039 2 .093 6 2060 ---- .151B ---- .151B .137 +.040 .097 2065 ---- .159B ---- .159B .143 +.043 1 .100 2 2070 ---- .166B ---- .166B .149 +.045 .104 1 2075 ---- .173B ---- .172B .155 +.047 .108 31 2080 ---- .180B ---- .180B .161 +.048 .113 2 2 2085 ---- .187B ---- .187B .168 +.051 .117 21 2090 ---- .195B ---- .195B .175 +.053 .122 2095 .135 .203B .132A .203B .182 +.055 17 .127 9 9 2100 .184 .212B .184 .167A .190 +.058 20 .132 42 422 2105 ---- .221B ---- .221B .198 +.061 .137 2110 ---- .231B ---- .231B .206 +.063 .143 3 2115 ---- .239B ---- .239B .215 +.067 .148 2 11 2120 ---- .249B ---- .249B .224 +.070 .154 4 15 2125 ---- .260B ---- .260B .233 +.072 .161 9 107 2130 ---- .271B ---- .271B .243 +.076 .167 8 21 2135 ---- .282B ---- .282B .253 +.079 1 .174 4 23 2140 ---- .294B ---- .294B .263 +.082 .181 12 2145 ---- .307B ---- .307B .274 +.086 1 .188 6 4 2150 .251 .320B .251 .307B .286 +.090 6 .196 1 501 2155 ---- .333B ---- .333B .297 +.093 .204 7 2160 ---- .347B ---- .347B .310 +.097 .213 1 2165 ---- .362B ---- .362B .322 +.100 .222 1 4 2170 ---- .376B ---- .376B .336 +.105 .231 5 30 2175 ---- .391B ---- .391B .349 +.108 30 .241 26 2180 ---- .407B ---- .407B .363 +.112 1 .251 1 15 2185 ---- .422B ---- .421B .378 +.117 .261 2 2190 ---- .438B ---- .437B .393 +.121 .272 4 2195 ---- .456B ---- .456B .409 +.126 .283 10 2200 .418 .473B .418 .417A .425 +.130 42 .295 39 298 2205 ---- .491B ---- .490B .442 +.135 8 .307 4 19 2210 ---- .510B ---- .509B .459 +.139 .320 10 24 2215 ---- .530B ---- .530B .477 +.144 .333 4 17 2220 ---- .550B ---- .550B .495 +.149 .346 4 2225 ---- .571B ---- .571B .514 +.154 6 .360 13 145 2230 ---- .593B .374A .592B .533 +.158 .375 3 5 2235 .537 .613B .537 .545B .553 +.164 86 .389 1 2240 .547 .637B .547 .636B .573 +.168 7 .405 2 2245 ---- .661B .419A .660B .594 +.174 .420 1 5 2250 .610 .685B .436A .543A .616 +.179 4 .437 20 217 2255 ---- .709B .452A .708B .638 +.185 .453 1 13 2260 .646 .733B .469A .647B .661 +.190 27 .471 1 2265 .657 .757B .488A .756B .684 +.195 26 .489 100 2270 .755 .785B .506A .784B .708 +.201 1 .507 5 7 2275 .704 .809B .525A .809B .732 +.206 3 .526 220 314 2280 .780 .837B .544A .784B .757 +.211 1 .546 13 19 2285 .575 .865B .564A .774B .783 +.217 42 .566 4 35 2290 ---- .893B .585A .892B .809 +.222 30 .587 1 2295 .618 .921B .606A .920B .835 +.227 7 .608 1 6 2300 .760 .949B .627A .870B .863 +.233 9 .630 18 234 2305 .855 .981B .648A .980B .890 +.237 6 .653 2 2310 .685 1.009B .671A 1.009B .919 +.243 5 .676 2 3 2315 1.028 1.041B .694A .932A .948 +.248 6 .700 2 2 2320 .738 1.073B .718A 1.072B .977 +.253 91 .724 1 6 2325 .749 1.105B .742A 1.105B 1.007 +.258 3 .749 78 2330 1.006 1.137B .766A 1.137B 1.037 +.263 6 .774 11 12 2335 ---- 1.169B .791A 1.169B 1.068 +.268 .800 2 2340 1.084 1.201B .817A 1.086B 1.100 +.273 4 .827 2345 .855 1.222B .843A 1.215B 1.132 +.278 3 .854 3 2350 .886 1.269B .870A 1.268B 1.164 +.283 3 .881 43 2355 ---- 1.290B .897A 1.281B 1.197 +.288 .909 8 2360 ---- 1.324B .925A 1.315B 1.231 +.293 .938 9 2365 ---- 1.359B .953A 1.354B 1.265 +.298 .967 3 2370 ---- 1.394B .981A 1.385B 1.299 +.303 .996 9 2375 ---- 1.445B 1.011A 1.444B 1.334 +.308 1.026 1 266 2380 ---- 1.466B 1.040A 1.461B 1.369 +.312 1.057 3 2385 1.084 1.503B 1.070A 1.492B 1.405 +.317 3 1.088 2 2390 ---- 1.539B 1.101A 1.534B 1.441 +.321 1.120 3 2395 ---- 1.577B 1.132A 1.566B 1.478 +.326 1.152 5 12 2400 ---- 1.633B 1.164A 1.632B 1.515 +.331 1.184 4 79 2405 ---- 1.515B 1.196A 1.460B 1.552 +.335 1.217 2 2410 ---- 1.552B 1.228A 1.496B 1.590 +.339 1.251 2415 ---- 1.591B 1.262A 1.487B 1.628 +.344 1.284 2 2420 ---- 1.629B 1.318A 1.318A 1.667 +.348 1.319 1 2425 ---- 1.829B 1.327A 1.828B 1.705 +.352 1.353 63 2430 ---- 1.707B 1.387A 1.387A 1.745 +.357 1.388 3 2435 ---- 1.746B 1.414A 1.414A 1.784 +.360 1.424 20 2440 ---- 1.790B ---- 1.498B 1.824 +.364 1.460 2445 ---- 1.830B ---- ---- 1.864 +.368 1.496 2450 1.885 2.033B 1.504A 1.747A 1.904 +.371 1 1.533 114 2455 ---- 1.911B ---- ---- 1.945 +.375 1.570 2460 ---- 1.952B ---- ---- 1.986 +.378 1.608 2 2465 ---- 1.993B ---- ---- 2.027 +.382 1.645 2470 ---- 2.034B ---- ---- 2.068 +.384 1.684 2 2475 ---- 2.245B 1.689A 2.244B 2.110 +.388 1.722 11 2480 ---- 2.118B ---- ---- 2.152 +.391 1.761 4 2485 ---- 2.160B ---- ---- 2.194 +.394 1.800 2490 ---- 2.203B ---- ---- 2.237 +.397 1.840 3 2495 ---- 2.246B ---- ---- 2.280 +.400 1.880 4 2500 2.301 2.461B 1.884A 2.148A 2.323 +.403 1 1.920 487 2505 ---- 2.332B ---- ---- 2.366 +.406 1.960 3 2510 ---- 2.375B ---- ---- 2.409 +.408 2.001 2515 ---- 2.419B ---- ---- 2.453 +.411 2.042 4 2520 ---- 2.463B ---- ---- 2.497 +.414 2.083 3 2525 ---- 2.685B 2.085A 2.684B 2.541 +.416 2.125 25 2530 ---- 2.551B ---- ---- 2.585 +.418 2.167 2 2535 ---- 2.595B ---- ---- 2.630 +.421 2.209 2 2540 ---- 2.640B ---- ---- 2.675 +.424 2.251 3 2545 ---- 2.685B ---- ---- 2.719 +.425 2.294 2550 2.463 2.911B 2.294A 2.910B 2.765 +.429 1 2.336 1 151 2555 ---- 2.775B ---- ---- 2.810 +.430 2.380 2 2560 ---- 2.820B ---- ---- 2.855 +.432 2.423 3 2565 ---- 2.843B ---- ---- 2.901 +.435 2.466 2570 ---- 2.858B ---- ---- 2.946 +.436 2.510 9 2575 3.002 3.138B 2.510A 2.991B 2.992 +.438 2 2.554 1 24 2580 ---- 2.930B ---- ---- 3.038 +.440 2.598 5 2585 ---- 2.929B ---- ---- 3.084 +.442 2.642 2590 ---- 2.941B ---- ---- 3.130 +.444 2.686 5 2595 ---- 2.955B ---- ---- 3.177 +.446 2.731 1 2600 3.161 3.372B 2.730A 3.369B 3.223 +.447 2 2.776 2 556 2605 ---- 3.000B ---- ---- 3.270 +.449 2.821 1 2610 ---- 2.960B ---- ---- 3.316 +.450 2.866 2615 ---- 2.963B ---- ---- 3.363 +.452 2.911 2 2620 ---- ---- ---- ---- 3.410 +.454 2.956 2625 ---- 3.606B 2.953A 3.605B 3.457 +.455 3.002 2 15 2630 ---- ---- ---- ---- 3.504 +.457 3.047 2 2635 ---- ---- ---- ---- 3.551 +.458 3.093 2640 ---- ---- ---- ---- 3.598 +.459 3.139 2645 ---- ---- ---- ---- 3.646 +.461 3.185 2650 ---- 3.843B 3.182A 3.842B 3.693 +.462 3.231 4 8 2655 ---- ---- ---- ---- 3.741 +.464 3.277 2660 ---- ---- ---- ---- 3.788 +.464 3.324 2665 ---- ---- ---- ---- 3.836 +.466 3.370 2675 ---- 4.083B 3.413A 4.083B 3.931 +.468 3.463 1 37 2700 ---- 4.323B 3.646A 4.323B 4.171 +.473 3.698 692 2725 ---- 4.566B 3.882A 4.566B 4.412 +.478 3.934 6 2750 ---- 4.809B 4.120A 4.809B 4.655 +.482 4.173 12 2775 ---- 5.052B 4.359A 5.051B 4.898 +.485 4.413 2800 ---- 5.190B 4.600A 5.190B 5.143 +.489 4.654 18 2825 ---- 5.304B 4.842A 5.304B 5.388 +.492 4.896 3 2850 ---- 5.304B 5.085A 5.304B 5.633 +.494 5.139 3 2875 ---- 5.400B 5.328A 5.328A 5.880 +.497 5.383 2900 ---- ---- ---- ---- 6.126 +.498 5.628 1 2925 ---- ---- ---- ---- 6.374 +.501 5.873 2 2950 ---- ---- ---- ---- 6.621 +.502 6.119 1 2975 ---- ---- ---- ---- 6.869 +.503 6.366 1 3000 ---- ---- ---- ---- 7.117 +.504 6.613 59 3025 ---- ---- ---- ---- 7.366 +.506 6.860 1 3050 ---- ---- ---- ---- 7.614 +.507 7.107 2 3075 ---- ---- ---- ---- 7.863 +.508 7.355 2 3100 ---- ---- ---- ---- 8.112 +.508 7.604 2 3125 ---- ---- ---- ---- 8.362 +.510 7.852 3150 ---- ---- ---- ---- 8.611 +.510 8.101 1 3175 ---- ---- ---- ---- 8.861 +.511 8.350 1 3200 ---- ---- ---- ---- 9.110 +.511 8.599 3225 ---- ---- ---- ---- 9.360 +.511 8.849 3250 ---- ---- ---- ---- 9.610 +.512 9.098 17 3275 ---- ---- ---- ---- 9.860 +.512 9.348 1 3300 ---- ---- ---- ---- 10.110 +.512 9.598 87 3325 ---- ---- ---- ---- 10.360 +.512 9.848 3350 ---- ---- ---- ---- 10.610 +.512 10.098 3375 ---- ---- ---- ---- 10.860 +.512 10.348 3400 ---- ---- ---- ---- 11.110 +.512 10.598 6 3425 ---- ---- ---- ---- 11.360 +.512 10.848 3450 ---- ---- ---- ---- 11.610 +.512 11.098 3475 ---- ---- ---- ---- 11.860 +.512 11.348 3500 ---- ---- ---- ---- 12.110 +.512 11.598 30 3525 ---- ---- ---- ---- 12.360 +.512 11.848 3550 ---- ---- ---- ---- 12.610 +.512 12.098 3575 ---- ---- ---- ---- 12.860 +.512 12.348 3600 ---- ---- ---- ---- 13.110 +.512 12.598 3625 ---- ---- ---- ---- 13.360 +.512 12.848 3650 ---- ---- ---- ---- 13.610 +.512 13.098 4000 ---- ---- ---- ---- 17.110 +.512 16.598 2 4500 ---- ---- ---- ---- 22.110 +.512 21.598 5000 ---- ---- ---- ---- 27.110 +.512 26.598 6000 ---- ---- ---- ---- 37.110 +.512 36.598 7000 ---- ---- ---- ---- 47.110 +.512 46.598 8000 ---- ---- ---- ---- 57.110 +.512 56.598 9000 ---- ---- ---- ---- 67.110 +.512 66.598 10000 ---- ---- ---- ---- 77.110 +.512 76.598 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .002 .000 .002 1425 ---- ---- ---- ---- .002 .000 .002 1450 ---- ---- ---- ---- .003 .000 .003 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .004 .000 .004 10 1525 ---- ---- ---- ---- .005 .000 .005 1550 .008 .008 .008 .008 .006 .000 8 .006 1575 .010 .010 .010 .010 .007 .000 5 .007 2 1600 ---- .010B ---- .010B .009 +.001 .008 14 1625 ---- ---- ---- ---- .010 .000 .010 1650 ---- ---- ---- ---- .013 +.002 .011 1675 ---- ---- ---- ---- .015 +.001 8 .014 1700 ---- ---- ---- ---- .018 +.002 .016 3 1725 ---- ---- ---- ---- .022 +.003 .019 1 1750 .022 .024B .022 .024B .026 +.004 1 .022 16 1775 .028 .029B .028 .029B .031 +.005 4 .026 2 1800 .037 .037 .037 .037 .037 +.006 9 .031 1 8 1825 ---- .044B ---- .043B .044 +.008 2 .036 1 4 1850 ---- .053B ---- .052B .052 +.009 2 .043 6 1875 ---- .064B ---- .064B .061 +.011 1 .050 18 1900 ---- .076B ---- .076B .072 +.014 1 .058 3 14 1925 ---- .090B ---- .090B .085 +.017 .068 6 1950 ---- .107B ---- .107B .100 +.021 1 .079 12 1975 ---- .126B ---- .126B .117 +.024 .093 1 8 2000 .141 .149B .141 .142B .138 +.030 1 .108 1 9 2025 ---- .176B ---- .176B .162 +.035 .127 10 2050 ---- .210B ---- .210B .191 +.043 .148 7 11 2075 .226 .248B .226 .227A .226 +.052 24 .174 6 16 2100 ---- .292B ---- .292B .267 +.063 .204 1 30 2110 ---- .313B ---- .313B .285 +.067 .218 2115 ---- .323B ---- .323B .295 +.070 .225 2120 ---- .333B ---- .333B .305 +.073 .232 10 2125 ---- .345B ---- .345B .315 +.075 .240 31 2130 ---- .356B ---- .356B .326 +.078 .248 4 4 2135 ---- .368B ---- .368B .336 +.080 .256 5 5 2140 ---- .381B ---- .381B .348 +.083 .265 4 4 2145 ---- .393B ---- .393B .359 +.086 .273 5 5 2150 ---- .407B ---- .406B .371 +.089 6 .282 31 2155 ---- .421B ---- .421B .384 +.092 .292 2160 ---- .434B ---- .434B .396 +.095 .301 4 2165 ---- .449B ---- .448B .409 +.098 .311 2170 ---- .464B ---- .464B .423 +.102 .321 2 2 2175 ---- .479B ---- .478B .436 +.104 .332 25 2180 ---- .494B ---- .493B .451 +.108 .343 2185 .458 .510B .458 .422A .465 +.111 10 .354 7 2190 ---- .526B ---- .526B .480 +.115 .365 2195 ---- .542B ---- .542B .495 +.118 .377 2200 .507 .560B .507 .507 .511 +.122 1 .389 16 2205 ---- .578B ---- .577B .527 +.125 .402 2210 ---- .596B ---- .595B .544 +.129 .415 2215 ---- .614B ---- .613B .561 +.133 .428 2220 .576 .633B .576 .582B .579 +.137 6 .442 2 2 2225 ---- .652B ---- .651B .597 +.141 .456 51 2230 ---- .671B ---- .671B .615 +.144 .471 2235 ---- .692B ---- .691B .634 +.149 .485 2240 ---- .713B ---- .712B .653 +.152 .501 6 2245 ---- .734B ---- .733B .673 +.157 .516 2250 ---- .755B ---- .754B .693 +.160 .533 2 202 2255 ---- .777B ---- .776B .714 +.165 .549 2260 ---- .799B ---- .798B .735 +.169 .566 2265 .751 .822B .583A .760B .757 +.173 8 .584 2270 ---- .845B ---- .844B .778 +.177 .601 2275 ---- .870B .619A .870B .801 +.181 .620 19 2280 ---- .894B ---- .891B .824 +.186 .638 1 2285 ---- .918B .656A .917B .847 +.189 .658 2290 ---- .943B .676A .942B .871 +.194 .677 2295 ---- .968B .695A .967B .895 +.198 .697 2300 .908 .994B .715A .838A .919 +.201 2 .718 62 2305 ---- 1.021B .736A 1.021B .944 +.205 .739 2310 ---- 1.047B .757A 1.047B .970 +.210 .760 2315 ---- 1.076B .779A 1.075B .995 +.213 .782 2320 ---- 1.102B .801A 1.101B 1.022 +.217 .805 2325 ---- 1.131B .823A 1.130B 1.048 +.221 .827 1 2330 ---- 1.161B .845A 1.160B 1.076 +.225 .851 2335 ---- 1.191B .869A 1.190B 1.103 +.229 1 .874 2340 ---- 1.220B .893A 1.220B 1.131 +.233 1 .898 2345 ---- 1.250B .916A 1.250B 1.160 +.237 .923 2350 ---- 1.281B .941A 1.280B 1.189 +.241 1 .948 71 2355 ---- 1.311B .966A 1.310B 1.218 +.245 .973 2360 ---- 1.341B .991A 1.340B 1.248 +.249 .999 2365 ---- 1.373B 1.016A 1.372B 1.278 +.253 1.025 2370 ---- 1.406B 1.043A 1.405B 1.309 +.257 1.052 2375 ---- 1.437B 1.069A 1.437B 1.339 +.260 1 1.079 8 2380 ---- 1.471B 1.096A 1.470B 1.371 +.264 1.107 2385 ---- 1.506B 1.123A 1.505B 1.403 +.268 1.135 2390 ---- 1.536B 1.151A 1.536B 1.435 +.272 1.163 2395 ---- 1.570B 1.179A 1.570B 1.467 +.275 1.192 2400 ---- 1.605B 1.208A 1.605B 1.500 +.279 1.221 3 2405 ---- 1.632B 1.237A 1.628B 1.534 +.283 1.251 2410 ---- 1.667B 1.266A 1.659B 1.567 +.286 1.281 2415 ---- 1.702B 1.296A 1.698B 1.601 +.290 1.311 2420 ---- 1.737B 1.326A 1.729B 1.636 +.294 1.342 2425 ---- 1.781B 1.356A 1.781B 1.670 +.297 1.373 1 2430 ---- 1.809B 1.387A 1.805B 1.706 +.302 1.404 2435 ---- 1.845B 1.418A 1.836B 1.741 +.305 1.436 2440 ---- 1.882B 1.450A 1.873B 1.777 +.308 1.469 2445 ---- 1.919B 1.482A 1.910B 1.813 +.312 1.501 2450 ---- 1.966B 1.514A 1.966B 1.849 +.315 1.534 1 2455 ---- 1.993B 1.547A 1.989B 1.886 +.318 1.568 2460 ---- 1.872B 1.580A 1.848B 1.923 +.322 1.601 2465 ---- 1.909B 1.613A 1.613A 1.961 +.326 1.635 2470 ---- 1.948B 1.647A 1.647A 1.999 +.329 1.670 2475 ---- 2.161B 1.681A 2.160B 2.037 +.332 1.705 1 2480 ---- 2.024B ---- 1.985B 2.075 +.335 1.740 2485 ---- 2.063B ---- 2.001B 2.114 +.339 1.775 2490 ---- 2.102B ---- 1.994B 2.153 +.342 1.811 2495 ---- 2.141B 1.843A 1.843A 2.192 +.345 1.847 2500 ---- 2.360B 1.857A 2.360B 2.232 +.349 1.883 4 2505 ---- 2.220B ---- 2.028B 2.271 +.351 1.920 2510 ---- 2.260B ---- 2.005B 2.311 +.354 1.957 2515 ---- 2.300B ---- 2.021B 2.352 +.358 1.994 2520 ---- 2.341B ---- ---- 2.392 +.360 2.032 2525 ---- 2.561B 2.041A 2.561B 2.433 +.363 2.070 5 2530 ---- 2.422B ---- ---- 2.474 +.366 2.108 2535 ---- 2.463B ---- ---- 2.515 +.369 2.146 2540 ---- 2.505B ---- ---- 2.557 +.372 2.185 2545 ---- 2.546B ---- ---- 2.598 +.374 2.224 2550 ---- 2.771B 2.231A 2.771B 2.640 +.377 2.263 11 2555 ---- ---- ---- 2.276A 2.682 ---- ---- 2560 ---- ---- ---- 2.315A 2.724 ---- ---- 2565 ---- ---- ---- 2.355A 2.766 ---- ---- 2570 ---- ---- ---- 2.395A 2.809 ---- ---- 2575 ---- 2.986B 2.428A 2.986B 2.851 +.389 2.462 1 19 2600 ---- 3.205B 2.631A 3.204B 3.066 +.399 2.667 7 2625 ---- 3.430B 2.839A 3.430B 3.285 +.409 2.876 1 13 2650 ---- 3.652B 3.051A 3.652B 3.507 +.417 3.090 1 2675 ---- 3.881B 3.267A 3.880B 3.733 +.425 3.308 2 2700 ---- 4.112B 3.487A 4.110B 3.961 +.431 3.530 1 2725 ---- 4.344B 3.712A 4.342B 4.192 +.438 3.754 2750 ---- 4.580B 3.938A 4.580B 4.426 +.445 3.981 1 2775 ---- 4.816B 4.165A 4.816B 4.661 +.451 4.210 2800 ---- 5.052B 4.397A 5.050B 4.898 +.456 4.442 6 2825 ---- 5.292B 4.629A 5.292B 5.136 +.461 4.675 5 2850 ---- 5.528B 4.864A 5.528B 5.375 +.465 4.910 1 2875 ---- 5.772B 5.100A 5.772B 5.616 +.470 5.146 2900 ---- 6.012B 5.337A 6.010B 5.857 +.473 5.384 3 2925 ---- 6.256B 5.575A 6.253B 6.099 +.476 5.623 1 2950 ---- 6.500B 5.815A 6.500B 6.342 +.480 5.862 2975 ---- 6.740B 6.055A 6.740B 6.585 +.482 6.103 3000 ---- 6.988B 6.296A 6.988B 6.829 +.485 6.344 3025 ---- 7.196B 6.538A 7.196B 7.074 +.487 6.587 3050 ---- 7.304B 6.781A 7.304B 7.319 +.489 6.830 3075 ---- 7.372B 7.025A 7.372B 7.564 +.491 7.073 3100 ---- 7.444B 7.269A 7.444B 7.810 +.492 7.318 1 3125 ---- ---- 7.513A 7.513A 8.056 +.494 7.562 3150 ---- ---- ---- ---- 8.303 +.495 7.808 1 3175 ---- ---- ---- ---- 8.550 +.497 8.053 2 3200 ---- ---- ---- ---- 8.797 +.498 8.299 1 3225 ---- ---- ---- ---- 9.045 +.499 8.546 3250 ---- ---- ---- ---- 9.293 +.500 8.793 3275 ---- ---- ---- ---- 9.541 +.501 9.040 3300 ---- ---- ---- ---- 9.790 +.502 9.288 3325 ---- ---- ---- ---- 10.039 +.504 9.535 3350 ---- ---- ---- ---- 10.288 +.505 9.783 3375 ---- ---- ---- ---- 10.537 +.505 10.032 1 3400 ---- ---- ---- ---- 10.786 +.506 10.280 3425 ---- ---- ---- ---- 11.036 +.507 10.529 1 3450 ---- ---- ---- ---- 11.285 +.507 10.778 2 3475 ---- ---- ---- ---- 11.535 +.508 11.027 3500 ---- ---- ---- ---- 11.785 +.509 11.276 11 3525 ---- ---- ---- ---- 12.035 +.509 11.526 3550 ---- ---- ---- ---- 12.285 +.510 11.775 3575 ---- ---- ---- ---- 12.535 +.510 12.025 1 3600 ---- ---- ---- ---- 12.785 +.510 12.275 3625 ---- ---- ---- ---- 13.035 +.510 12.525 3650 ---- ---- ---- ---- 13.285 +.510 12.775 3675 ---- ---- ---- ---- 13.535 +.510 13.025 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .003 +.001 .002 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 +.001 .004 1400 ---- ---- ---- ---- .006 +.001 .005 25 1425 ---- ---- ---- ---- .007 +.001 .006 1450 ---- ---- ---- ---- .008 +.001 .007 1475 ---- ---- ---- ---- .010 +.001 .009 1500 ---- ---- ---- ---- .012 +.002 .010 1525 ---- ---- ---- ---- .014 +.002 .012 1550 ---- ---- ---- ---- .016 +.002 .014 1575 ---- ---- ---- ---- .019 +.002 .017 1600 ---- ---- ---- ---- .022 +.002 .020 1625 ---- ---- ---- ---- .026 +.003 .023 1650 ---- .028B ---- .028B .030 +.003 .027 1675 ---- .033B ---- .033B .035 +.004 .031 1700 ---- .039B ---- .039B .041 +.005 .036 1725 ---- .047B ---- .047B .048 +.006 .042 1750 ---- .055B ---- .055B .055 +.007 .048 1775 ---- .064B ---- .064B .064 +.008 .056 1800 ---- .074B ---- .074B .073 +.009 .064 3 1825 ---- .087B ---- .087B .085 +.012 .073 3 1850 ---- .100B ---- .100B .097 +.014 .083 2 1875 ---- .116B ---- .116B .112 +.017 .095 1 4 1900 ---- .134B ---- .134B .128 +.020 .108 4 1925 ---- .155B ---- .155B .148 +.024 .124 1 1950 ---- .179B ---- .179B .170 +.029 .141 1975 ---- .207B ---- .207B .195 +.034 .161 2000 ---- .239B ---- .239B .224 +.040 .184 47 2025 ---- .275B ---- .275B .258 +.047 .211 2050 ---- .317B ---- .317B .297 +.056 .241 2075 ---- .366B ---- .366B .342 +.066 .276 7 8 2100 ---- .422B ---- .422B .394 +.078 .316 13 13 2125 ---- .485B ---- .485B .453 +.091 .362 1 2150 ---- .558B ---- .557B .520 +.105 .415 5 2175 ---- .638B ---- .638B .595 +.120 .475 1 4 2200 ---- .728B ---- .728B .680 +.137 .543 411 2225 ---- .827B ---- .825B .773 +.154 .619 2250 ---- .934B ---- .934B .876 +.171 .705 2 2275 ---- 1.054B .799A 1.053B .988 +.188 .800 2 2300 ---- 1.182B .903A 1.181B 1.110 +.204 .906 5 2325 ---- 1.321B 1.015A 1.320B 1.241 +.219 1.022 1 2350 1.397 1.471B 1.138A 1.411B 1.382 +.235 5 1.147 2375 1.543 1.626B 1.269A 1.565B 1.533 +.252 20 1.281 13 2400 ---- 1.791B 1.410A 1.790B 1.692 +.268 1.424 5 2425 ---- 1.961B 1.559A 1.961B 1.859 +.283 1.576 2450 ---- 2.141B 1.715A 2.141B 2.033 +.298 1.735 2475 ---- 2.330B 1.880A 2.330B 2.215 +.314 1.901 2500 ---- 2.520B 2.051A 2.520B 2.403 +.328 2.075 1 2525 ---- 2.720B 2.230A 2.720B 2.598 +.343 2.255 2 2550 ---- 2.920B 2.414A 2.920B 2.797 +.355 2.442 2575 ---- 3.130B 2.605A 3.130B 3.001 +.367 2.634 2600 ---- 3.340B 2.800A 3.339B 3.210 +.379 2.831 2625 ---- 3.555B 3.002A 3.555B 3.422 +.388 2 3.034 6 2650 ---- 3.775B 3.208A 3.775B 3.638 +.398 3.240 2675 ---- 3.995B 3.416A 3.995B 3.857 +.406 3.451 2700 ---- 4.220B 3.629A 4.220B 4.079 +.414 3.665 2 2725 ---- 4.445B 3.847A 4.445B 4.303 +.420 3.883 2750 ---- 4.675B 4.065A 4.675B 4.530 +.427 4.103 1 2775 ---- 4.905B 4.287A 4.905B 4.759 +.432 4.327 2800 ---- 5.135B 4.513A 5.135B 4.990 +.438 4.552 2825 ---- 5.370B 4.738A 5.370B 5.222 +.442 4.780 1 2850 ---- 5.605B 4.968A 5.602B 5.456 +.447 5.009 2875 ---- 5.840B 5.198A 5.838B 5.691 +.451 5.240 2900 ---- 6.076B 5.428A 6.076B 5.927 +.454 5.473 2925 ---- 6.316B 5.663A 6.314B 6.165 +.458 5.707 2950 ---- 6.556B 5.897A 6.556B 6.403 +.461 5.942 2975 ---- 6.796B 6.133A 6.796B 6.643 +.465 6.178 3000 ---- 7.036B 6.370A 7.036B 6.883 +.468 6.415 3025 ---- 7.276B 6.607A 7.275B 7.124 +.471 6.653 3050 ---- 7.520B 6.846A 7.520B 7.365 +.473 6.892 12 3075 ---- 7.764B 7.086A 7.764B 7.607 +.475 7.132 3100 ---- 8.004B 7.326A 8.003B 7.850 +.477 7.373 1 3125 ---- 8.248B 7.567A 8.248B 8.093 +.479 7.614 3150 ---- 8.492B 7.808A 8.491B 8.337 +.482 7.855 3175 ---- 8.736B 8.051A 8.736B 8.581 +.483 8.098 3200 ---- 8.984B 8.293A 8.984B 8.826 +.485 8.341 3225 ---- 9.108B 8.537A 9.108B 9.071 +.487 8.584 3250 ---- 9.235B 8.780A 9.235B 9.316 +.488 8.828 3275 ---- 9.300B 9.024A 9.300B 9.562 +.490 9.072 3300 ---- 9.393B 9.269A 9.393B 9.808 +.491 9.317 3325 ---- ---- ---- ---- 10.055 +.493 9.562 3350 ---- ---- ---- ---- 10.302 +.494 9.808 3375 ---- ---- ---- ---- 10.549 +.495 10.054 3400 ---- ---- ---- ---- 10.797 +.497 10.300 3425 ---- ---- ---- ---- 11.044 +.498 10.546 3450 ---- ---- ---- ---- 11.293 +.500 10.793 3475 ---- ---- ---- ---- 11.541 +.500 11.041 3500 ---- ---- ---- ---- 11.789 +.501 11.288 3525 ---- ---- ---- ---- 12.038 +.502 11.536 3550 ---- ---- ---- ---- 12.287 +.503 11.784 3575 ---- ---- ---- ---- 12.536 +.504 12.032 3600 ---- ---- ---- ---- 12.786 +.505 12.281 3625 ---- ---- ---- ---- 13.035 +.506 12.529 3650 ---- ---- ---- ---- 13.285 +.507 12.778 3675 ---- ---- ---- ---- 13.535 +.508 13.027 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 +.001 .001 1125 ---- ---- ---- ---- .002 .000 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .003 +.001 .002 1200 ---- ---- ---- ---- .003 .000 .003 1 1225 ---- ---- ---- ---- .004 +.001 .003 404 1250 ---- ---- ---- ---- .005 +.001 .004 1275 ---- ---- ---- ---- .006 +.001 .005 1300 ---- ---- ---- ---- .007 +.001 .006 1325 ---- ---- ---- ---- .008 +.001 .007 1350 ---- ---- ---- ---- .009 +.001 .008 1 1375 ---- ---- ---- ---- .011 +.002 .009 203 1400 ---- ---- ---- ---- .013 +.002 .011 2 1425 ---- ---- ---- ---- .015 +.002 .013 3 1450 ---- ---- ---- ---- .017 +.002 .015 202 1475 ---- ---- ---- ---- .020 +.003 .017 1500 ---- ---- ---- ---- .023 +.003 .020 6 1525 ---- ---- ---- ---- .026 +.003 .023 1 1550 ---- ---- ---- ---- .030 +.003 .027 2 1575 ---- ---- ---- ---- .034 +.003 .031 1 1600 ---- .037B ---- .037B .039 +.004 .035 134 1625 ---- .043B ---- .043B .045 +.005 .040 1650 ---- .051B ---- .051B .051 +.005 .046 1 8 1675 ---- .058B ---- .058B .059 +.006 .053 1 1700 ---- .067B ---- .067B .067 +.007 .060 1 8 1725 ---- .077B ---- .077B .076 +.008 .068 165 1750 ---- .089B ---- .089B .086 +.009 .077 4 1775 .097 .101B .096 .100 .098 +.011 135 .087 212 1800 ---- .116B ---- .116B .111 +.012 .099 399 1825 ---- .132B ---- .132B .126 +.015 .111 6 1850 ---- .150B ---- .150B .143 +.017 .126 103 1875 ---- .171B ---- .171B .163 +.021 .142 9 1900 ---- .194B ---- .194B .185 +.025 .160 1 71 1925 ---- .221B ---- .221B .210 +.030 .180 117 1950 ---- .251B ---- .251B .239 +.036 .203 39 1975 ---- .286B ---- .286B .271 +.042 .229 3 2000 ---- .325B ---- .325B .308 +.049 .259 4 97 2025 ---- .370B ---- .370B .351 +.058 .293 46 2050 ---- .422B ---- .422B .399 +.068 .331 42 2075 .376 .480B .376 .480B .453 +.079 25 .374 7 2100 ---- .546B ---- .546B .514 +.091 .423 195 2125 ---- .619B ---- .618B .582 +.104 33 .478 201 2150 .665 .699B .665 .653A .658 +.118 3 .540 278 2175 ---- .787B ---- .787B .741 +.131 .610 26 2200 ---- .883B ---- .883B .833 +.146 .687 177 2225 .770 .988B .770 .987B .932 +.161 1 .771 27 2250 ---- 1.100B ---- 1.097B 1.040 +.175 .865 18 2275 ---- 1.222B ---- 1.219B 1.157 +.190 .967 225 2300 ---- 1.353B 1.076A 1.350B 1.282 +.205 1.077 1 176 2325 ---- 1.492B 1.194A 1.490B 1.415 +.219 1.196 101 2350 ---- 1.639B 1.319A 1.638B 1.556 +.233 1.323 225 2375 ---- 1.795B 1.452A 1.794B 1.706 +.248 1.458 179 2400 ---- 1.957B 1.592A 1.956B 1.863 +.262 1.601 228 2425 ---- 2.125B 1.740A 2.125B 2.027 +.275 1.752 26 2450 ---- 2.304B 1.896A 2.304B 2.198 +.288 1.910 59 2475 ---- 2.484B 2.058A 2.484B 2.376 +.301 2.075 39 2500 ---- 2.671B 2.227A 2.671B 2.560 +.314 2.246 28 2525 ---- 2.864B 2.402A 2.864B 2.749 +.326 2.423 8 2550 ---- 3.061B 2.582A 3.061B 2.943 +.337 2.606 15 2575 ---- 3.264B 2.769A 3.264B 3.142 +.347 2.795 2 2600 ---- 3.469B 2.959A 3.469B 3.345 +.357 2.988 16 2625 ---- 3.679B 3.156A 3.679B 3.552 +.367 2 3.185 33 2650 ---- 3.894B 3.355A 3.894B 3.763 +.376 3.387 1 2675 ---- 4.110B 3.560A 4.110B 3.976 +.383 3.593 111 2700 ---- 4.326B 3.768A 4.326B 4.193 +.392 3.801 4 2725 ---- 4.548B 3.979A 4.548B 4.412 +.398 4.014 2750 ---- 4.771B 4.193A 4.771B 4.634 +.406 4.228 1 2775 ---- 4.996B 4.410A 4.996B 4.858 +.412 4.446 2800 ---- 5.225B 4.629A 5.225B 5.084 +.418 4.666 1 2825 ---- 5.455B 4.849A 5.455B 5.311 +.423 4.888 2850 ---- 5.685B 5.074A 5.685B 5.541 +.429 5.112 2875 ---- 5.915B 5.298A 5.915B 5.771 +.433 5.338 2900 ---- 6.150B 5.527A 6.150B 6.004 +.438 5.566 2925 ---- 6.385B 5.754A 6.385B 6.237 +.442 5.795 2950 ---- 6.620B 5.986A 6.617B 6.472 +.446 6.026 2975 ---- 6.855B 6.216A 6.854B 6.707 +.449 6.258 3000 ---- 7.091B 6.450A 7.091B 6.944 +.453 6.491 167 3025 ---- 7.330B 6.683A 7.330B 7.181 +.455 6.726 3050 ---- 7.570B 6.919A 7.570B 7.419 +.458 6.961 3075 ---- 7.810B 7.155A 7.808B 7.658 +.461 7.197 3100 ---- 8.050B 7.391A 8.048B 7.898 +.464 7.434 3125 ---- 8.290B 7.629A 8.290B 8.138 +.466 7.672 1 3150 ---- 8.535B 7.868A 8.535B 8.379 +.468 7.911 3175 ---- 8.775B 8.107A 8.773B 8.621 +.471 8.150 1 3200 ---- 9.020B 8.347A 9.020B 8.863 +.473 8.390 1 3225 ---- 9.260B 8.587A 9.260B 9.106 +.476 8.630 3250 ---- 9.505B 8.828A 9.503B 9.349 +.477 8.872 1 3275 ---- 9.750B 9.070A 9.750B 9.592 +.479 9.113 15 3300 ---- 9.995B 9.312A 9.995B 9.836 +.480 9.356 1 3325 ---- 10.240B 9.554A 10.240B 10.081 +.483 9.598 3350 ---- 10.484B 9.797A 10.484B 10.326 +.484 9.842 3375 ---- 10.610B 10.040A 10.610B 10.571 +.486 10.085 3400 ---- 10.766B 10.284A 10.766B 10.817 +.488 10.329 3425 ---- 10.865B 10.529A 10.865B 11.063 +.489 10.574 3450 ---- 10.945B 10.773A 10.945B 11.309 +.490 10.819 3475 ---- 11.072B 11.018A 11.072B 11.556 +.492 11.064 3500 ---- ---- ---- ---- 11.803 +.494 11.309 15 3525 ---- ---- ---- ---- 12.050 +.495 11.555 3550 ---- ---- ---- ---- 12.297 +.495 11.802 5 3575 ---- ---- ---- ---- 12.545 +.497 12.048 10 3600 ---- ---- ---- ---- 12.793 +.498 12.295 3625 ---- ---- ---- ---- 13.041 +.499 12.542 3650 ---- ---- ---- ---- 13.290 +.501 12.789 3675 ---- ---- ---- ---- 13.538 +.501 13.037 3700 ---- ---- ---- ---- 13.787 +.503 13.284 3725 ---- ---- ---- ---- 14.036 +.504 13.532 3750 ---- ---- ---- ---- 14.286 +.505 13.781 3775 ---- ---- ---- ---- 14.535 +.506 14.029 19 3800 ---- ---- ---- ---- 14.785 +.507 14.278 28 3825 ---- ---- ---- ---- 15.035 +.508 14.527 3850 ---- ---- ---- ---- 15.285 +.509 14.776 3875 ---- ---- ---- ---- 15.535 +.509 15.026 3900 ---- ---- ---- ---- 15.785 +.510 15.275 3925 ---- ---- ---- ---- 16.035 +.510 15.525 3950 ---- ---- ---- ---- 16.285 +.510 15.775 3975 ---- ---- ---- ---- 16.535 +.510 16.025 4000 ---- ---- ---- ---- 16.785 +.510 16.275 4025 ---- ---- ---- ---- 17.035 +.510 16.525 4050 ---- ---- ---- ---- 17.285 +.510 16.775 4075 ---- ---- ---- ---- 17.535 +.510 17.025 4500 ---- ---- ---- ---- 21.785 +.510 21.275 1 5000 ---- ---- ---- ---- 26.785 +.510 26.275 6000 ---- ---- ---- ---- 36.785 +.510 36.275 7000 ---- ---- ---- ---- 46.785 +.510 46.275 7500 ---- ---- ---- ---- 51.785 +.510 51.275 8000 ---- ---- ---- ---- 56.785 +.510 56.275 9000 ---- ---- ---- ---- 66.785 +.510 66.275 10000 ---- ---- ---- ---- 76.785 +.510 76.275 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .013 +.001 .012 1375 ---- ---- ---- ---- .016 +.002 .014 1400 ---- ---- ---- ---- .018 +.002 .016 1425 ---- ---- ---- ---- .021 +.003 .018 1450 ---- ---- ---- ---- .024 +.003 .021 1475 ---- ---- ---- ---- .027 +.003 .024 1500 ---- ---- ---- ---- .031 +.003 .028 1525 ---- ---- ---- ---- .036 +.005 .031 1550 ---- ---- ---- ---- .041 +.005 .036 1575 ---- ---- ---- ---- .046 +.005 .041 1600 ---- .048B ---- .048B .052 +.006 .046 1625 ---- .055B ---- .055B .059 +.006 .053 1650 ---- .063B ---- .063B .067 +.008 .059 1675 ---- .072B ---- .072B .076 +.009 .067 1700 ---- .083B ---- .083B .085 +.009 .076 1725 ---- .094B ---- .094B .096 +.011 .085 1750 ---- .107B ---- .107B .108 +.012 .096 1775 ---- .121B ---- .121B .122 +.015 .107 1800 ---- .137B ---- .137B .137 +.017 .120 1825 ---- .155B ---- .155B .153 +.018 .135 1850 ---- .175B ---- .175B .172 +.021 .151 1875 ---- .197B ---- .197B .194 +.025 .169 1900 ---- .223B ---- .223B .218 +.029 .189 1925 ---- .251B ---- .251B .245 +.033 .212 1950 ---- .283B ---- .283B .275 +.038 .237 1975 ---- .319B ---- .319B .309 +.043 .266 2000 ---- .360B ---- .360B .348 +.051 .297 2025 ---- .406B ---- .406B .391 +.058 .333 2050 ---- .457B ---- .457B .439 +.066 .373 2075 ---- .514B ---- .514B .493 +.076 .417 2100 ---- .577B ---- .577B .552 +.085 .467 2125 ---- .647B ---- .647B .618 +.096 .522 2150 ---- .723B ---- .723B .691 +.108 .583 2175 ---- .808B ---- .808B .771 +.120 .651 2200 ---- .896B ---- .896B .858 +.132 .726 2225 ---- .995B ---- .995B .952 +.144 .808 2250 ---- 1.102B ---- 1.102B 1.055 +.158 .897 2275 ---- 1.217B ---- 1.217B 1.165 +.172 .993 2300 ---- 1.340B ---- 1.340B 1.283 +.186 1.097 2325 ---- 1.470B ---- 1.470B 1.408 +.199 1.209 2350 ---- 1.608B ---- 1.608B 1.541 +.214 1.327 2375 ---- 1.753B ---- 1.753B 1.682 +.228 1.454 2400 ---- 1.905B ---- 1.905B 1.829 +.242 1.587 2425 ---- 2.064B ---- 2.064B 1.983 +.255 1.728 2450 ---- 2.229B 1.875A 2.229B 2.143 +.267 1.876 2475 ---- 2.403B 2.027A 2.403B 2.309 +.278 2.031 2500 ---- 2.577B 2.187A 2.577B 2.482 +.290 2.192 2525 ---- 2.759B 2.352A 2.759B 2.660 +.301 2.359 2550 ---- 2.946B 2.522A 2.946B 2.843 +.311 2.532 2575 ---- 3.138B 2.698A 3.138B 3.031 +.321 2.710 2600 ---- 3.336B 2.880A 3.336B 3.223 +.329 2.894 2625 ---- 3.536B 3.065A 3.536B 3.420 +.339 3.081 2650 ---- 3.738B 3.256A 3.738B 3.621 +.348 3.273 2675 ---- 3.944B 3.450A 3.944B 3.825 +.356 3.469 2700 ---- 4.154B 3.648A 4.154B 4.033 +.364 3.669 2725 ---- 4.368B 3.850A 4.368B 4.244 +.372 3.872 2750 ---- 4.584B 4.055A 4.584B 4.457 +.379 4.078 2775 ---- 4.800B 4.263A 4.800B 4.674 +.387 4.287 2800 ---- 5.024B 4.475A 5.024B 4.892 +.393 4.499 2825 ---- 5.243B 4.688A 5.243B 5.112 +.398 4.714 2850 ---- 5.467B 4.904A 5.467B 5.335 +.404 4.931 2875 ---- 5.692B 5.122A 5.692B 5.559 +.409 5.150 2900 ---- 5.920B 5.343A 5.920B 5.785 +.413 5.372 2925 ---- 6.152B 5.565A 6.152B 6.013 +.418 5.595 2950 ---- 6.378B 5.789A 6.378B 6.242 +.422 5.820 2975 ---- 6.610B 6.014A 6.610B 6.472 +.426 6.046 3000 ---- 6.846B 6.242A 6.846B 6.703 +.430 6.273 3025 ---- 7.077B 6.470A 7.077B 6.936 +.434 6.502 3050 ---- 7.315B 6.700A 7.315B 7.169 +.436 6.733 3075 ---- 7.546B 6.931A 7.546B 7.403 +.439 6.964 3100 ---- 7.784B 7.163A 7.784B 7.639 +.443 7.196 3125 ---- 8.022B 7.396A 8.022B 7.875 +.445 7.430 3150 ---- 8.260B 7.630A 8.258B 8.112 +.448 7.664 3175 ---- 8.498B 7.865A 8.496B 8.350 +.451 7.899 3200 ---- 8.736B 8.101A 8.736B 8.589 +.454 8.135 3225 ---- 8.976B 8.337A 8.976B 8.828 +.456 8.372 3250 ---- 9.219B 8.574A 9.219B 9.068 +.458 8.610 3275 ---- 9.457B 8.812A 9.457B 9.309 +.460 8.849 3300 ---- 9.702B 9.051A 9.702B 9.550 +.462 9.088 3325 ---- 9.941B 9.291A 9.941B 9.792 +.465 9.327 3350 ---- 10.185B 9.530A 10.184B 10.034 +.466 9.568 3375 ---- 10.430B 9.771A 10.430B 10.277 +.468 9.809 3400 ---- ---- ---- 10.012A 10.520 ---- ---- SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .009 +.001 .008 1125 ---- ---- ---- ---- .011 +.002 .009 1150 ---- ---- ---- ---- .012 +.002 .010 1175 ---- ---- ---- ---- .014 +.002 .012 1200 ---- ---- ---- ---- .016 +.002 .014 1225 ---- ---- ---- ---- .018 +.002 .016 1250 ---- ---- ---- ---- .021 +.003 .018 1275 ---- ---- ---- ---- .023 +.003 .020 1300 ---- ---- ---- ---- .026 +.003 .023 1325 ---- ---- ---- ---- .030 +.004 .026 1350 ---- ---- ---- ---- .033 +.003 .030 1375 ---- ---- ---- ---- .037 +.003 .034 1400 ---- ---- ---- ---- .042 +.004 .038 1425 ---- ---- ---- ---- .046 +.003 .043 1450 ---- ---- ---- ---- .052 +.004 .048 1475 ---- ---- ---- ---- .058 +.004 .054 1500 ---- ---- ---- ---- .064 +.004 .060 1 1525 ---- .070B ---- .070B .071 +.004 .067 1550 ---- .078B ---- .078B .079 +.005 .074 1575 ---- .087B ---- .087B .088 +.006 .082 1600 ---- .097B ---- .097B .098 +.007 .091 1625 ---- .108B ---- .108B .109 +.008 .101 1 1650 .118 .120B .118 .120B .121 +.009 1 .112 3 1675 ---- .133B ---- .133B .134 +.010 .124 1700 ---- .148B ---- .148B .149 +.013 .136 1 1725 ---- .165B ---- .165B .166 +.015 .151 1750 ---- .184B ---- .184B .184 +.018 .166 1 1 1775 ---- .205B ---- .205B .205 +.021 .184 1 1800 ---- .229B ---- .229B .228 +.025 .203 101 1825 ---- .254B ---- .254B .253 +.029 .224 1850 ---- .285B ---- .285B .281 +.033 .248 1875 ---- .317B ---- .316B .312 +.038 .274 1900 ---- .353B ---- .352B .346 +.043 .303 1925 ---- .393B ---- .392B .383 +.048 .335 1 1950 ---- .437B ---- .437B .425 +.054 .371 1975 ---- .485B ---- .485B .470 +.060 .410 1 2000 ---- .538B ---- .538B .521 +.067 .454 7 9 2025 ---- .598B ---- .598B .576 +.074 .502 2050 ---- .661B ---- .661B .636 +.082 .554 2075 ---- .731B ---- .731B .702 +.091 .611 10 2100 ---- .806B ---- .806B .773 +.100 .673 298 2125 ---- .887B ---- .887B .851 +.111 .740 1 14 2150 ---- .974B ---- .974B .935 +.122 .813 8 9 2175 ---- 1.068B ---- 1.068B 1.025 +.133 .892 1 2200 ---- 1.168B ---- 1.168B 1.122 +.145 .977 188 2225 ---- 1.275B ---- 1.275B 1.226 +.157 1.069 2 2250 ---- 1.388B ---- 1.388B 1.336 +.169 1.167 2 2275 ---- 1.508B ---- 1.508B 1.453 +.181 1.272 1 2300 ---- 1.634B ---- 1.634B 1.577 +.193 1.384 50 2325 ---- 1.767B ---- 1.767B 1.706 +.204 1.502 5 2350 ---- 1.906B ---- 1.906B 1.842 +.215 1.627 2375 ---- 2.051B ---- 2.049B 1.984 +.226 1.758 2400 ---- 2.202B ---- 2.197B 2.132 +.237 1.895 2425 ---- 2.359B ---- 2.356B 2.285 +.247 2.038 75 2450 ---- 2.521B 2.185A 2.520B 2.444 +.257 2.187 2 2475 ---- 2.689B 2.338A 2.686B 2.608 +.267 2.341 2500 ---- 2.861B 2.496A 2.860B 2.777 +.276 2.501 125 2525 ---- 3.041B 2.659A 3.040B 2.951 +.286 2.665 29 2550 ---- 3.220B 2.827A 3.220B 3.129 +.294 2.835 2575 ---- 3.406B 2.999A 3.406B 3.311 +.302 3.009 2600 ---- 3.596B 3.175A 3.596B 3.498 +.310 3.188 2 2625 ---- 3.790B 3.357A 3.790B 3.689 +.319 3.370 2650 ---- 3.990B 3.542A 3.990B 3.883 +.326 3.557 120 2675 ---- 4.190B 3.731A 4.190B 4.080 +.333 3.747 2700 ---- 4.390B 3.924A 4.390B 4.281 +.340 3.941 21 2725 ---- 4.596B 4.119A 4.596B 4.484 +.347 4.137 1 2750 ---- 4.806B 4.318A 4.806B 4.691 +.354 4.337 2775 ---- 5.014B 4.519A 5.014B 4.900 +.360 4.540 2800 ---- 5.229B 4.723A 5.229B 5.111 +.366 4.745 2825 ---- 5.445B 4.930A 5.445B 5.325 +.372 4.953 2850 ---- 5.661B 5.139A 5.661B 5.540 +.378 5.162 2875 ---- 5.878B 5.349A 5.878B 5.758 +.383 5.375 2900 ---- 6.102B 5.563A 6.102B 5.977 +.388 5.589 2925 ---- 6.320B 5.779A 6.320B 6.198 +.393 5.805 2950 ---- 6.544B 5.996A 6.544B 6.421 +.398 6.023 2975 ---- 6.769B 6.213A 6.769B 6.644 +.402 6.242 15 3000 ---- 6.995B 6.435A 6.995B 6.870 +.407 6.463 3025 ---- 7.227B 6.655A 7.227B 7.096 +.410 6.686 3050 ---- 7.452B 6.880A 7.451B 7.324 +.414 6.910 3075 ---- 7.681B 7.103A 7.681B 7.552 +.417 7.135 3100 ---- 7.912B 7.330A 7.912B 7.782 +.421 7.361 3125 ---- 8.145B 7.557A 8.143B 8.013 +.424 7.589 3150 ---- 8.376B 7.784A 8.376B 8.244 +.427 7.817 3175 ---- 8.609B 8.013A 8.609B 8.477 +.430 8.047 3200 ---- 8.848B 8.244A 8.848B 8.710 +.432 8.278 1 3225 ---- 9.080B 8.476A 9.079B 8.945 +.436 8.509 3250 ---- 9.315B 8.707A 9.315B 9.179 +.437 8.742 3275 ---- 9.552B 8.939A 9.552B 9.415 +.440 8.975 3300 ---- 9.792B 9.173A 9.792B 9.651 +.442 9.209 3325 ---- 10.026B 9.407A 10.026B 9.888 +.445 9.443 3350 ---- 10.265B 9.642A 10.265B 10.126 +.447 9.679 3375 ---- 10.504B 9.878A 10.504B 10.364 +.449 9.915 3400 ---- 10.744B 10.116A 10.743B 10.603 +.452 10.151 3425 ---- 10.984B 10.353A 10.983B 10.842 +.454 10.388 3450 ---- 11.224B 10.591A 11.224B 11.082 +.456 10.626 1 3475 ---- 11.464B 10.829A 11.464B 11.322 +.457 10.865 3500 ---- 11.706B 11.068A 11.706B 11.563 +.460 11.103 3525 ---- 11.952B 11.307A 11.952B 11.805 +.462 11.343 3550 ---- 12.192B 11.546A 12.192B 12.046 +.463 11.583 3575 ---- 12.434B 11.786A 12.434B 12.289 +.466 11.823 3600 ---- 12.680B 12.027A 12.680B 12.531 +.467 12.064 1 3625 ---- 12.920B 12.268A 12.920B 12.774 +.469 12.305 3650 ---- 13.167B 12.510A 13.167B 13.018 +.471 12.547 3675 ---- 13.408B 12.752A 13.408B 13.262 +.473 12.789 1 3700 ---- 13.652B 12.995A 13.652B 13.506 +.474 13.032 68 4000 ---- ---- ---- ---- 16.460 +.492 15.968 10 5000 ---- ---- ---- ---- 26.449 +.506 25.943 4 7000 ---- ---- ---- ---- 46.449 +.506 45.943 10000 ---- ---- ---- ---- 76.449 +.506 75.943 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .048 +.002 .046 1375 ---- ---- ---- ---- .054 +.002 .052 1400 ---- ---- ---- ---- .061 +.003 .058 1425 ---- ---- ---- ---- .069 +.004 .065 1450 ---- ---- ---- ---- .077 +.004 .073 1475 ---- ---- ---- ---- .087 +.006 .081 1500 ---- ---- ---- ---- .097 +.007 .090 1525 ---- ---- ---- ---- .108 +.008 .100 1550 ---- .111B ---- .111B .120 +.010 .110 1575 ---- .124B ---- .124B .133 +.011 .122 1600 ---- .138B ---- .138B .148 +.014 .134 1625 ---- .153B ---- .153B .163 +.015 .148 1650 ---- .170B ---- .170B .180 +.017 .163 1675 ---- .189B ---- .189B .199 +.020 .179 1700 ---- .209B ---- .209B .219 +.022 .197 1725 ---- .232B ---- .232B .241 +.025 .216 1750 ---- .257B ---- .257B .264 +.027 .237 1775 ---- .284B ---- .284B .290 +.030 .260 1800 ---- .313B ---- .313B .319 +.033 .286 1825 ---- .346B ---- .346B .350 +.036 .314 1850 ---- .382B ---- .382B .384 +.040 .344 1875 ---- .421B ---- .421B .422 +.044 .378 1900 ---- .463B ---- .463B .462 +.048 .414 1925 ---- .510B ---- .510B .507 +.054 .453 1950 ---- .560B ---- .560B .555 +.059 .496 1975 ---- .615B ---- .615B .608 +.065 .543 2000 ---- .674B ---- .674B .665 +.073 .592 5 2025 ---- .738B ---- .738B .727 +.081 .646 2050 ---- .807B ---- .807B .793 +.089 .704 2075 ---- .881B ---- .881B .865 +.098 .767 2100 ---- .961B ---- .961B .941 +.106 .835 5 2125 ---- 1.046B ---- 1.046B 1.024 +.115 .909 2150 ---- 1.137B ---- 1.137B 1.111 +.123 .988 1 2175 ---- 1.228B ---- 1.228B 1.204 +.130 1.074 2200 ---- 1.330B ---- 1.330B 1.303 +.137 1.166 2225 ---- 1.438B ---- 1.438B 1.408 +.145 1.263 2250 ---- 1.551B ---- 1.551B 1.519 +.155 1.364 2275 ---- 1.672B ---- 1.672B 1.635 +.164 1.471 2300 ---- 1.796B ---- 1.796B 1.757 +.174 1.583 1 2325 ---- 1.928B ---- 1.928B 1.885 +.185 1.700 2350 ---- 2.064B ---- 2.064B 2.018 +.196 1.822 2375 ---- 2.206B ---- 2.206B 2.157 +.208 1.949 2400 ---- 2.353B ---- 2.353B 2.300 +.218 2.082 2425 ---- 2.505B ---- 2.505B 2.449 +.229 2.220 2450 ---- 2.662B ---- 2.662B 2.603 +.239 2.364 2475 ---- 2.823B ---- 2.823B 2.762 +.250 2.512 2500 ---- 2.990B ---- 2.990B 2.925 +.259 2.666 2525 ---- 3.160B ---- 3.160B 3.092 +.267 2.825 2550 ---- 3.335B ---- 3.335B 3.264 +.276 2.988 2575 ---- 3.513B ---- 3.513B 3.440 +.284 3.156 2600 ---- 3.696B ---- 3.696B 3.619 +.291 3.328 2625 ---- 3.882B ---- 3.881B 3.802 +.298 3.504 2650 ---- 4.071B ---- 4.070B 3.989 +.306 3.683 2675 ---- 4.263B 3.864A 4.262B 4.179 +.313 3.866 2700 ---- 4.457B 4.048A 4.457B 4.372 +.319 4.053 2725 ---- 4.655B 4.236A 4.654B 4.568 +.326 4.242 2750 ---- 4.855B 4.427A 4.854B 4.766 +.331 4.435 2775 ---- 5.057B 4.621A 5.057B 4.967 +.337 4.630 2800 ---- 5.259B 4.817A 5.259B 5.171 +.343 4.828 2825 ---- 5.466B 5.015A 5.466B 5.377 +.349 5.028 2850 ---- 5.676B 5.217A 5.676B 5.585 +.354 5.231 2875 ---- 5.886B 5.419A 5.886B 5.794 +.358 5.436 2900 ---- 6.099B 5.626A 6.099B 6.006 +.363 5.643 2925 ---- 6.316B 5.832A 6.316B 6.219 +.367 5.852 2950 ---- 6.532B 6.043A 6.532B 6.434 +.372 6.062 2975 ---- 6.748B 6.253A 6.748B 6.651 +.377 6.274 3000 ---- 6.967B 6.466A 6.967B 6.869 +.381 6.488 3025 ---- 7.187B 6.680A 7.187B 7.088 +.384 6.704 3050 ---- 7.409B 6.896A 7.409B 7.309 +.388 6.921 3075 ---- 7.632B 7.114A 7.632B 7.531 +.392 7.139 3100 ---- 7.857B 7.333A 7.857B 7.754 +.395 7.359 3125 ---- 8.082B 7.553A 8.082B 7.978 +.398 7.580 3150 ---- 8.309B 7.775A 8.309B 8.203 +.401 7.802 3175 ---- 8.540B 7.997A 8.540B 8.430 +.405 8.025 3200 ---- 8.766B 8.221A 8.766B 8.657 +.408 8.249 3225 ---- 8.995B 8.446A 8.995B 8.885 +.410 8.475 3250 ---- 9.226B 8.672A 9.226B 9.115 +.414 8.701 3275 ---- 9.457B 8.900A 9.457B 9.345 +.417 8.928 3300 ---- 9.689B 9.128A 9.689B 9.576 +.419 9.157 3325 ---- 9.922B 9.356A 9.922B 9.808 +.422 9.386 3350 ---- 10.156B 9.585A 10.156B 10.041 +.425 9.616 3375 ---- 10.390B 9.817A 10.390B 10.274 +.427 9.847 3400 ---- 10.625B 10.048A 10.625B 10.508 +.430 10.078 3425 ---- 10.861B 10.280A 10.861B 10.743 +.432 10.311 3450 ---- 11.097B 10.513A 11.097B 10.979 +.435 10.544 3475 ---- 11.336B 10.745A 11.336B 11.215 +.437 10.778 3500 ---- 11.571B 10.980A 11.571B 11.452 +.439 11.013 3525 ---- 11.809B 11.215A 11.809B 11.689 +.441 11.248 3550 ---- 12.051B 11.450A 12.051B 11.927 +.443 11.484 3575 ---- 12.288B 11.687A 12.288B 12.166 +.446 11.720 3600 ---- 12.528B 11.923A 12.528B 12.405 +.448 11.957 3625 ---- 12.768B 12.160A 12.768B 12.645 +.450 12.195 3650 ---- 13.008B 12.398A 13.008B 12.885 +.452 12.433 3675 ---- 13.249B 12.636A 13.249B 13.125 +.453 12.672 3700 ---- 13.491B 12.875A 13.491B 13.367 +.456 12.911 3725 ---- 13.733B 13.114A 13.733B 13.608 +.457 13.151 SO JUL24 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 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 .000 .006 1050 ---- ---- ---- ---- .007 .000 .007 1075 ---- ---- ---- ---- .009 .000 .009 1100 ---- ---- ---- ---- .011 .000 .011 1125 ---- ---- ---- ---- .013 .000 .013 1150 ---- ---- ---- ---- .016 +.001 .015 1175 ---- ---- ---- ---- .018 .000 .018 1200 ---- ---- ---- ---- .022 +.001 .021 1225 ---- ---- ---- ---- .026 +.001 .025 1250 ---- ---- ---- ---- .030 +.001 .029 1275 ---- ---- ---- ---- .035 +.002 .033 1300 ---- ---- ---- ---- .041 +.002 .039 1325 ---- ---- ---- ---- .047 +.003 .044 1350 ---- ---- ---- ---- .054 +.003 .051 1375 ---- ---- ---- ---- .062 +.004 .058 1400 ---- ---- ---- ---- .071 +.005 .066 1425 ---- ---- ---- ---- .081 +.006 .075 1450 ---- ---- ---- ---- .092 +.007 .085 1475 ---- ---- ---- ---- .105 +.009 .096 1500 ---- ---- ---- ---- .118 +.010 .108 1525 ---- ---- ---- ---- .133 +.012 .121 1550 ---- ---- ---- ---- .149 +.013 .136 1575 ---- ---- ---- ---- .166 +.015 .151 1600 ---- ---- ---- ---- .186 +.018 .168 1625 ---- ---- ---- ---- .206 +.019 .187 1650 ---- ---- ---- ---- .229 +.022 .207 1675 ---- ---- ---- ---- .254 +.025 .229 1700 ---- ---- ---- ---- .280 +.028 .252 1725 ---- ---- ---- ---- .308 +.031 .277 1750 ---- ---- ---- ---- .339 +.034 .305 1775 ---- ---- ---- ---- .372 +.038 .334 1800 ---- .404B ---- .392B .407 +.042 .365 12 1825 ---- ---- ---- ---- .445 +.047 .398 1850 ---- ---- ---- ---- .485 +.051 .434 1875 ---- ---- ---- ---- .528 +.056 .472 1900 ---- ---- ---- ---- .575 +.062 .513 1925 ---- ---- ---- ---- .624 +.067 .557 1950 ---- ---- ---- ---- .678 +.073 .605 1975 ---- ---- ---- ---- .735 +.080 .655 2000 ---- .807B ---- ---- .796 +.086 .710 201 2025 ---- ---- ---- ---- .862 +.093 .769 2050 ---- ---- ---- ---- .933 +.101 .832 2075 ---- ---- ---- ---- 1.009 +.110 .899 2100 ---- ---- ---- ---- 1.090 +.119 .971 2125 ---- ---- ---- ---- 1.175 +.127 1.048 2150 ---- ---- ---- ---- 1.266 +.136 1.130 2175 ---- ---- ---- ---- 1.362 +.145 1.217 2200 ---- ---- ---- ---- 1.463 +.154 1.309 2225 ---- ---- ---- ---- 1.570 +.164 1.406 2250 ---- ---- ---- ---- 1.681 +.172 1.509 2275 ---- ---- ---- ---- 1.798 +.181 1.617 2300 ---- ---- ---- ---- 1.919 +.188 1.731 1 2325 ---- ---- ---- ---- 2.046 +.196 1.850 2350 ---- 2.224B ---- 2.137B 2.178 +.203 1.975 2375 ---- ---- ---- ---- 2.314 +.209 2.105 2400 ---- ---- ---- ---- 2.455 +.215 2.240 2425 ---- ---- ---- ---- 2.600 +.220 2.380 2450 ---- ---- ---- ---- 2.749 +.225 2.524 2475 ---- ---- ---- ---- 2.903 +.232 2.671 2500 ---- ---- ---- ---- 3.061 +.239 2.822 2525 ---- ---- ---- ---- 3.223 +.246 2.977 2550 ---- ---- ---- ---- 3.389 +.254 3.135 2575 ---- ---- ---- ---- 3.559 +.263 3.296 2600 ---- ---- ---- ---- 3.732 +.271 3.461 2625 ---- ---- ---- ---- 3.908 +.279 3.629 12 2650 ---- ---- ---- ---- 4.088 +.287 3.801 2675 ---- ---- ---- ---- 4.271 +.294 3.977 2700 ---- ---- ---- ---- 4.457 +.301 4.156 2725 ---- ---- ---- ---- 4.646 +.308 4.338 2750 ---- ---- ---- ---- 4.837 +.314 4.523 2775 ---- ---- ---- ---- 5.031 +.320 4.711 2800 ---- ---- ---- ---- 5.227 +.325 4.902 2825 ---- ---- ---- ---- 5.426 +.331 5.095 2850 ---- ---- ---- ---- 5.627 +.336 5.291 2875 ---- ---- ---- ---- 5.830 +.341 5.489 2900 ---- ---- ---- ---- 6.035 +.346 5.689 2925 ---- ---- ---- ---- 6.242 +.351 5.891 2950 ---- ---- ---- ---- 6.451 +.356 6.095 2975 ---- ---- ---- ---- 6.662 +.361 6.301 3000 ---- ---- ---- ---- 6.874 +.365 6.509 3025 ---- ---- ---- ---- 7.088 +.369 6.719 3050 ---- ---- ---- ---- 7.303 +.373 6.930 3075 ---- ---- ---- ---- 7.520 +.376 7.144 3100 ---- ---- ---- ---- 7.738 +.380 7.358 3125 ---- ---- ---- ---- 7.957 +.382 7.575 3150 ---- ---- ---- ---- 8.177 +.384 7.793 3175 ---- ---- ---- ---- 8.399 +.387 8.012 3200 ---- ---- ---- ---- 8.621 +.389 8.232 3225 ---- ---- ---- ---- 8.845 +.391 8.454 3250 ---- ---- ---- ---- 9.070 +.394 8.676 3275 ---- ---- ---- ---- 9.296 +.396 8.900 3300 ---- ---- ---- ---- 9.523 +.398 9.125 15 3325 ---- ---- ---- ---- 9.750 +.400 9.350 3350 ---- ---- ---- ---- 9.979 +.402 9.577 3375 ---- ---- ---- ---- 10.208 +.404 9.804 3400 ---- ---- ---- ---- 10.439 +.407 10.032 3425 ---- ---- ---- ---- 10.670 +.410 10.260 3450 ---- ---- ---- ---- 10.901 +.412 10.489 3475 ---- ---- ---- ---- 11.134 +.415 10.719 3500 ---- ---- ---- ---- 11.367 +.418 10.949 3525 ---- ---- ---- ---- 11.601 +.421 11.180 3550 ---- ---- ---- ---- 11.835 +.424 11.411 3575 ---- ---- ---- ---- 12.071 +.428 11.643 3600 ---- ---- ---- ---- 12.306 +.431 11.875 3625 ---- ---- ---- ---- 12.543 +.435 12.108 3650 ---- ---- ---- ---- 12.779 +.437 12.342 3675 ---- ---- ---- ---- 13.017 +.441 12.576 3700 ---- ---- ---- ---- 13.255 +.444 12.811 3725 ---- ---- ---- ---- 13.493 +.447 13.046 3750 ---- ---- ---- ---- 13.732 +.450 13.282 3775 ---- ---- ---- ---- 13.972 +.454 13.518 3800 ---- ---- ---- ---- 14.211 +.456 13.755 3825 ---- ---- ---- ---- 14.452 +.459 13.993 3850 ---- ---- ---- ---- 14.692 +.461 14.231 3875 ---- ---- ---- ---- 14.933 +.463 14.470 3900 ---- ---- ---- ---- 15.175 +.466 14.709 3925 ---- ---- ---- ---- 15.417 +.469 14.948 3950 ---- ---- ---- ---- 15.659 +.471 15.188 3975 ---- ---- ---- ---- 15.901 +.473 15.428 4000 ---- ---- ---- ---- 16.144 +.475 15.669 4025 ---- ---- ---- ---- 16.388 +.478 15.910 4050 ---- ---- ---- ---- 16.631 +.479 16.152 4075 ---- ---- ---- ---- 16.875 +.481 16.394 4100 ---- ---- ---- ---- 17.119 +.483 16.636 4700 ---- ---- ---- ---- 23.046 +.509 22.537 4900 ---- ---- ---- ---- 25.042 +.512 24.530 5000 ---- ---- ---- ---- 26.042 +.512 25.530 7000 ---- ---- ---- ---- 46.042 +.512 45.530 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .023 +.002 .021 750 ---- ---- ---- ---- .027 +.003 .024 775 ---- ---- ---- ---- .030 +.002 .028 800 ---- ---- ---- ---- .034 +.003 .031 825 ---- ---- ---- ---- .039 +.004 .035 850 ---- ---- ---- ---- .044 +.004 .040 875 ---- ---- ---- ---- .049 +.004 .045 900 ---- ---- ---- ---- .055 +.005 .050 925 ---- ---- ---- ---- .061 +.006 .055 950 ---- ---- ---- ---- .067 +.006 .061 975 ---- ---- ---- ---- .074 +.006 .068 1000 ---- ---- ---- ---- .082 +.008 .074 1025 ---- ---- ---- ---- .090 +.008 .082 1050 ---- ---- ---- ---- .098 +.009 .089 1075 ---- ---- ---- ---- .107 +.010 .097 1100 ---- ---- ---- ---- .116 +.010 .106 1125 ---- ---- ---- ---- .126 +.011 .115 1150 ---- ---- ---- ---- .137 +.013 .124 1175 ---- ---- ---- ---- .148 +.014 .134 1200 ---- ---- ---- ---- .160 +.015 .145 1225 ---- ---- ---- ---- .172 +.016 .156 1250 ---- ---- ---- ---- .185 +.017 .168 1275 ---- ---- ---- ---- .198 +.018 .180 1300 ---- ---- ---- ---- .212 +.020 .192 1325 ---- ---- ---- ---- .227 +.021 .206 1350 ---- ---- ---- ---- .242 +.022 .220 1375 ---- ---- ---- ---- .258 +.024 .234 1400 ---- ---- ---- ---- .275 +.026 .249 1425 ---- ---- ---- ---- .292 +.027 .265 1450 ---- ---- ---- ---- .310 +.028 .282 1475 ---- ---- ---- ---- .329 +.030 .299 1500 ---- ---- ---- ---- .349 +.032 .317 1525 ---- ---- ---- ---- .370 +.034 .336 1550 ---- ---- ---- ---- .392 +.037 .355 1575 ---- ---- ---- ---- .416 +.040 .376 1600 ---- ---- ---- ---- .440 +.041 .399 1625 ---- ---- ---- ---- .466 +.044 .422 1650 ---- ---- ---- ---- .494 +.047 .447 1675 ---- ---- ---- ---- .524 +.050 .474 1700 ---- ---- ---- ---- .555 +.052 .503 1725 ---- ---- ---- ---- .589 +.055 .534 1750 ---- ---- ---- ---- .626 +.059 .567 1775 ---- ---- ---- ---- .664 +.062 .602 1800 ---- ---- ---- ---- .706 +.066 .640 1825 ---- ---- ---- ---- .750 +.069 .681 1850 ---- ---- ---- ---- .797 +.073 .724 1875 ---- ---- ---- ---- .847 +.078 .769 1900 ---- ---- ---- ---- .900 +.082 .818 1925 ---- ---- ---- ---- .956 +.086 .870 1950 ---- ---- ---- ---- 1.016 +.091 .925 1975 ---- ---- ---- ---- 1.078 +.095 .983 2000 ---- ---- ---- ---- 1.145 +.101 1.044 2025 ---- ---- ---- ---- 1.215 +.106 1.109 2050 ---- ---- ---- ---- 1.288 +.111 1.177 2075 ---- ---- ---- ---- 1.366 +.116 1.250 2100 ---- ---- ---- ---- 1.447 +.122 1.325 2125 ---- ---- ---- ---- 1.533 +.128 1.405 2150 ---- ---- ---- ---- 1.622 +.133 1.489 2175 ---- ---- ---- ---- 1.716 +.138 1.578 2200 ---- ---- ---- ---- 1.815 +.145 1.670 2225 ---- ---- ---- ---- 1.918 +.151 1.767 2250 ---- ---- ---- ---- 2.025 +.157 1.868 2275 ---- ---- ---- ---- 2.137 +.162 1.975 2300 ---- ---- ---- ---- 2.254 +.169 2.085 2325 ---- ---- ---- ---- 2.376 +.176 2.200 2350 ---- ---- ---- ---- 2.502 +.182 2.320 2375 ---- ---- ---- ---- 2.632 +.187 2.445 2400 ---- ---- ---- ---- 2.768 +.194 2.574 2425 ---- ---- ---- ---- 2.907 +.200 2.707 2450 ---- ---- ---- ---- 3.051 +.206 2.845 2475 ---- ---- ---- ---- 3.199 +.212 2.987 2500 ---- ---- ---- ---- 3.351 +.218 3.133 2525 ---- ---- ---- ---- 3.507 +.224 3.283 2550 ---- ---- ---- ---- 3.667 +.229 3.438 2575 ---- ---- ---- ---- 3.831 +.235 3.596 2600 ---- ---- ---- ---- 3.998 +.240 3.758 2625 ---- ---- ---- ---- 4.169 +.246 3.923 2650 ---- ---- ---- ---- 4.343 +.251 4.092 2675 ---- ---- ---- ---- 4.520 +.257 4.263 2700 ---- ---- ---- ---- 4.700 +.261 4.439 2725 ---- ---- ---- ---- 4.883 +.267 4.616 2750 ---- ---- ---- ---- 5.069 +.272 4.797 2775 ---- ---- ---- ---- 5.257 +.277 4.980 2800 ---- ---- ---- ---- 5.447 +.281 5.166 2825 ---- ---- ---- ---- 5.639 +.285 5.354 2850 ---- ---- ---- ---- 5.834 +.290 5.544 2875 ---- ---- ---- ---- 6.030 +.294 5.736 2900 ---- ---- ---- ---- 6.229 +.298 5.931 2925 ---- ---- ---- ---- 6.429 +.302 6.127 2950 ---- ---- ---- ---- 6.631 +.306 6.325 2975 ---- ---- ---- ---- 6.834 +.310 6.524 3000 ---- ---- ---- ---- 7.039 +.313 6.726 3025 ---- ---- ---- ---- 7.246 +.318 6.928 3050 ---- ---- ---- ---- 7.454 +.322 7.132 3075 ---- ---- ---- ---- 7.663 +.325 7.338 3100 ---- ---- ---- ---- 7.873 +.328 7.545 3125 ---- ---- ---- ---- 8.084 +.331 7.753 3150 ---- ---- ---- ---- 8.297 +.335 7.962 3175 ---- ---- ---- ---- 8.511 +.339 8.172 3200 ---- ---- ---- ---- 8.725 +.341 8.384 3225 ---- ---- ---- ---- 8.941 +.345 8.596 3250 ---- ---- ---- ---- 9.157 +.347 8.810 3275 ---- ---- ---- ---- 9.375 +.350 9.025 3300 ---- ---- ---- ---- 9.593 +.353 9.240 3325 ---- ---- ---- ---- 9.812 +.356 9.456 15 3350 ---- ---- ---- ---- 10.032 +.358 9.674 3375 ---- ---- ---- ---- 10.253 +.361 9.892 3400 ---- ---- ---- ---- 10.475 +.365 10.110 3425 ---- ---- ---- ---- 10.697 +.367 10.330 3450 ---- ---- ---- ---- 10.920 +.369 10.551 3475 ---- ---- ---- ---- 11.144 +.372 10.772 3500 ---- ---- ---- ---- 11.368 +.374 10.994 3525 ---- ---- ---- ---- 11.594 +.377 11.217 3550 ---- ---- ---- ---- 11.820 +.380 11.440 3575 ---- ---- ---- ---- 12.046 +.382 11.664 3600 ---- ---- ---- ---- 12.273 +.384 11.889 3625 ---- ---- ---- ---- 12.501 +.386 12.115 3650 ---- ---- ---- ---- 12.730 +.389 12.341 3675 ---- ---- ---- ---- 12.959 +.391 12.568 3700 ---- ---- ---- ---- 13.189 +.393 12.796 3725 ---- ---- ---- ---- 13.419 +.395 13.024 3750 ---- ---- ---- ---- 13.650 +.397 13.253 3775 ---- ---- ---- ---- 13.882 +.399 13.483 3800 ---- ---- ---- ---- 14.114 +.401 13.713 3825 ---- ---- ---- ---- 14.346 +.403 13.943 3850 ---- ---- ---- ---- 14.580 +.405 14.175 3875 ---- ---- ---- ---- 14.813 +.407 14.406 3900 ---- ---- ---- ---- 15.047 +.408 14.639 3925 ---- ---- ---- ---- 15.282 +.411 14.871 3950 ---- ---- ---- ---- 15.517 +.412 15.105 3975 ---- ---- ---- ---- 15.752 +.414 15.338 4000 ---- ---- ---- ---- 15.988 +.416 15.572 4025 ---- ---- ---- ---- 16.224 +.417 15.807 4050 ---- ---- ---- ---- 16.461 +.419 16.042 4075 ---- ---- ---- ---- 16.698 +.420 16.278 4100 ---- ---- ---- ---- 16.936 +.423 16.513 5000 ---- ---- ---- ---- 25.664 +.465 25.199 6000 ---- ---- ---- ---- 35.578 +.493 35.085 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .161 +.011 .150 950 ---- ---- ---- ---- .175 +.012 .163 975 ---- ---- ---- ---- .188 +.012 .176 1000 ---- ---- ---- ---- .203 +.014 .189 1025 ---- ---- ---- ---- .218 +.015 .203 1050 ---- ---- ---- ---- .233 +.016 .217 1075 ---- ---- ---- ---- .249 +.017 .232 1100 ---- ---- ---- ---- .266 +.018 .248 1125 ---- ---- ---- ---- .283 +.019 .264 1150 ---- ---- ---- ---- .301 +.021 .280 1175 ---- ---- ---- ---- .320 +.022 .298 1200 ---- ---- ---- ---- .339 +.024 .315 1225 ---- ---- ---- ---- .358 +.024 .334 1250 ---- ---- ---- ---- .379 +.026 .353 1275 ---- ---- ---- ---- .400 +.028 .372 1300 ---- ---- ---- ---- .421 +.029 .392 1325 ---- ---- ---- ---- .444 +.031 .413 1350 ---- ---- ---- ---- .467 +.033 .434 1375 ---- ---- ---- ---- .490 +.034 .456 1400 ---- ---- ---- ---- .514 +.036 .478 1425 ---- ---- ---- ---- .539 +.038 .501 1450 ---- ---- ---- ---- .565 +.040 .525 1475 ---- ---- ---- ---- .591 +.042 .549 1500 ---- ---- ---- ---- .618 +.044 .574 1525 ---- ---- ---- ---- .646 +.046 .600 1550 ---- ---- ---- ---- .675 +.048 .627 1575 ---- ---- ---- ---- .705 +.050 .655 1600 ---- ---- ---- ---- .736 +.053 .683 1625 ---- ---- ---- ---- .769 +.055 .714 1650 ---- ---- ---- ---- .804 +.058 .746 1675 ---- ---- ---- ---- .840 +.061 .779 1700 ---- ---- ---- ---- .878 +.064 .814 1725 ---- ---- ---- ---- .918 +.066 .852 1750 ---- ---- ---- ---- .961 +.069 .892 1775 ---- ---- ---- ---- 1.006 +.072 .934 1800 ---- ---- ---- ---- 1.054 +.076 .978 1825 ---- ---- ---- ---- 1.105 +.079 1.026 1850 ---- ---- ---- ---- 1.159 +.083 1.076 1875 ---- ---- ---- ---- 1.215 +.087 1.128 1900 ---- ---- ---- ---- 1.274 +.090 1.184 1925 ---- ---- ---- ---- 1.337 +.094 1.243 1950 ---- ---- ---- ---- 1.403 +.099 1.304 1975 ---- ---- ---- ---- 1.471 +.102 1.369 2000 ---- ---- ---- ---- 1.543 +.107 1.436 2025 ---- ---- ---- ---- 1.619 +.112 1.507 2050 ---- ---- ---- ---- 1.697 +.116 1.581 2075 ---- ---- ---- ---- 1.780 +.121 1.659 2100 ---- ---- ---- ---- 1.865 +.125 1.740 2125 ---- ---- ---- ---- 1.955 +.130 1.825 2150 ---- ---- ---- ---- 2.049 +.135 1.914 2175 ---- ---- ---- ---- 2.146 +.140 2.006 2200 ---- ---- ---- ---- 2.247 +.144 2.103 2225 ---- ---- ---- ---- 2.353 +.150 2.203 2250 ---- ---- ---- ---- 2.463 +.155 2.308 2275 ---- ---- ---- ---- 2.577 +.160 2.417 2300 ---- ---- ---- ---- 2.695 +.164 2.531 2325 ---- ---- ---- ---- 2.818 +.170 2.648 2350 ---- ---- ---- ---- 2.945 +.175 2.770 2375 ---- ---- ---- ---- 3.077 +.181 2.896 2400 ---- ---- ---- ---- 3.212 +.185 3.027 2425 ---- ---- ---- ---- 3.352 +.190 3.162 2450 ---- ---- ---- ---- 3.496 +.196 3.300 2475 ---- ---- ---- ---- 3.644 +.201 3.443 2500 ---- ---- ---- ---- 3.795 +.205 3.590 2525 ---- ---- ---- ---- 3.951 +.210 3.741 2550 ---- ---- ---- ---- 4.110 +.215 3.895 2575 ---- ---- ---- ---- 4.273 +.220 4.053 2600 ---- ---- ---- ---- 4.439 +.224 4.215 2625 ---- ---- ---- ---- 4.608 +.228 4.380 2650 ---- ---- ---- ---- 4.781 +.233 4.548 2675 ---- ---- ---- ---- 4.957 +.237 4.720 2700 ---- ---- ---- ---- 5.135 +.241 4.894 2725 ---- ---- ---- ---- 5.317 +.246 5.071 2750 ---- ---- ---- ---- 5.501 +.250 5.251 2775 ---- ---- ---- ---- 5.687 +.254 5.433 2800 ---- ---- ---- ---- 5.875 +.257 5.618 2825 ---- ---- ---- ---- 6.066 +.262 5.804 2850 ---- ---- ---- ---- 6.258 +.265 5.993 2875 ---- ---- ---- ---- 6.453 +.269 6.184 2900 ---- ---- ---- ---- 6.649 +.272 6.377 2925 ---- ---- ---- ---- 6.847 +.276 6.571 2950 ---- ---- ---- ---- 7.047 +.280 6.767 2975 ---- ---- ---- ---- 7.248 +.283 6.965 3000 ---- ---- ---- ---- 7.450 +.286 7.164 3025 ---- ---- ---- ---- 7.654 +.289 7.365 3050 ---- ---- ---- ---- 7.859 +.292 7.567 3075 ---- ---- ---- ---- 8.065 +.295 7.770 3100 ---- ---- ---- ---- 8.273 +.298 7.975 3125 ---- ---- ---- ---- 8.481 +.301 8.180 3150 ---- ---- ---- ---- 8.691 +.304 8.387 3175 ---- ---- ---- ---- 8.901 +.307 8.594 3200 ---- ---- ---- ---- 9.112 +.309 8.803 3225 ---- ---- ---- ---- 9.325 +.312 9.013 3250 ---- ---- ---- ---- 9.538 +.315 9.223 3275 ---- ---- ---- ---- 9.752 +.317 9.435 3300 ---- ---- ---- ---- 9.967 +.320 9.647 3325 ---- ---- ---- ---- 10.182 +.322 9.860 3350 ---- ---- ---- ---- 10.399 +.325 10.074 3375 ---- ---- ---- ---- 10.616 +.327 10.289 3400 ---- ---- ---- ---- 10.834 +.330 10.504 3425 ---- ---- ---- ---- 11.052 +.332 10.720 3450 ---- ---- ---- ---- 11.271 +.334 10.937 3475 ---- ---- ---- ---- 11.491 +.337 11.154 3500 ---- ---- ---- ---- 11.711 +.338 11.373 3525 ---- ---- ---- ---- 11.933 +.341 11.592 3550 ---- ---- ---- ---- 12.154 +.343 11.811 3575 ---- ---- ---- ---- 12.377 +.345 12.032 3600 ---- ---- ---- ---- 12.600 +.347 12.253 3625 ---- ---- ---- ---- 12.824 +.350 12.474 3650 ---- ---- ---- ---- 13.048 +.351 12.697 3675 ---- ---- ---- ---- 13.273 +.353 12.920 3700 ---- ---- ---- ---- 13.499 +.356 13.143 3725 ---- ---- ---- ---- 13.725 +.357 13.368 3750 ---- ---- ---- ---- 13.952 +.359 13.593 3775 ---- ---- ---- ---- 14.179 +.361 13.818 3800 ---- ---- ---- ---- 14.407 +.363 14.044 3825 ---- ---- ---- ---- 14.636 +.365 14.271 3850 ---- ---- ---- ---- 14.865 +.367 14.498 3875 ---- ---- ---- ---- 15.094 +.368 14.726 3900 ---- ---- ---- ---- 15.324 +.369 14.955 3925 ---- ---- ---- ---- 15.555 +.372 15.183 3950 ---- ---- ---- ---- 15.786 +.373 15.413 3975 ---- ---- ---- ---- 16.017 +.374 15.643 4000 ---- ---- ---- ---- 16.249 +.376 15.873 4025 ---- ---- ---- ---- 16.482 +.378 16.104 4050 ---- ---- ---- ---- 16.714 +.379 16.335 4075 ---- ---- ---- ---- 16.948 +.381 16.567 4100 ---- ---- ---- ---- 17.181 +.382 16.799 4125 ---- ---- ---- ---- 17.415 +.384 17.031 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .246 +.014 .232 950 ---- ---- ---- ---- .264 +.015 .249 975 ---- ---- ---- ---- .282 +.016 .266 1000 ---- ---- ---- ---- .301 +.018 .283 1025 ---- ---- ---- ---- .320 +.018 .302 1050 ---- ---- ---- ---- .340 +.020 .320 1075 ---- ---- ---- ---- .360 +.021 .339 1100 ---- ---- ---- ---- .381 +.022 .359 1125 ---- ---- ---- ---- .403 +.023 .380 1150 ---- ---- ---- ---- .425 +.025 .400 1175 ---- ---- ---- ---- .448 +.026 .422 1200 ---- ---- ---- ---- .471 +.027 .444 1225 ---- ---- ---- ---- .495 +.029 .466 1250 ---- ---- ---- ---- .520 +.031 .489 1275 ---- ---- ---- ---- .545 +.032 .513 1300 ---- ---- ---- ---- .571 +.034 .537 1325 ---- ---- ---- ---- .597 +.036 .561 1350 ---- ---- ---- ---- .624 +.038 .586 1375 ---- ---- ---- ---- .651 +.039 .612 1400 ---- ---- ---- ---- .679 +.041 .638 1425 ---- ---- ---- ---- .707 +.042 .665 1450 ---- ---- ---- ---- .737 +.045 .692 1475 ---- ---- ---- ---- .766 +.046 .720 1500 ---- ---- ---- ---- .797 +.049 .748 1525 ---- ---- ---- ---- .828 +.051 .777 1550 ---- ---- ---- ---- .860 +.053 .807 1575 ---- ---- ---- ---- .894 +.056 .838 1600 ---- ---- ---- ---- .928 +.058 .870 1625 ---- ---- ---- ---- .964 +.060 .904 1650 ---- ---- ---- ---- 1.002 +.063 .939 1675 ---- ---- ---- ---- 1.041 +.065 .976 1700 ---- ---- ---- ---- 1.083 +.068 1.015 1725 ---- ---- ---- ---- 1.126 +.071 1.055 1750 ---- ---- ---- ---- 1.172 +.074 1.098 1775 ---- ---- ---- ---- 1.221 +.077 1.144 1800 ---- ---- ---- ---- 1.272 +.080 1.192 1825 ---- ---- ---- ---- 1.326 +.083 1.243 1850 ---- ---- ---- ---- 1.383 +.087 1.296 1875 ---- ---- ---- ---- 1.443 +.090 1.353 1900 ---- ---- ---- ---- 1.505 +.093 1.412 1925 ---- ---- ---- ---- 1.571 +.097 1.474 1950 ---- ---- ---- ---- 1.639 +.101 1.538 1975 ---- ---- ---- ---- 1.711 +.105 1.606 2000 ---- ---- ---- ---- 1.786 +.109 1.677 2025 ---- ---- ---- ---- 1.864 +.113 1.751 2050 ---- ---- ---- ---- 1.946 +.117 1.829 2075 ---- ---- ---- ---- 2.031 +.122 1.909 2100 ---- ---- ---- ---- 2.119 +.126 1.993 2125 ---- ---- ---- ---- 2.211 +.130 2.081 2150 ---- ---- ---- ---- 2.307 +.135 2.172 2175 ---- ---- ---- ---- 2.406 +.138 2.268 2200 ---- ---- ---- ---- 2.510 +.143 2.367 2225 ---- ---- ---- ---- 2.617 +.148 2.469 2250 ---- ---- ---- ---- 2.729 +.153 2.576 2275 ---- ---- ---- ---- 2.844 +.156 2.688 2300 ---- ---- ---- ---- 2.964 +.161 2.803 2325 ---- ---- ---- ---- 3.089 +.166 2.923 2350 ---- ---- ---- ---- 3.217 +.171 3.046 2375 ---- ---- ---- ---- 3.350 +.176 3.174 2400 ---- ---- ---- ---- 3.486 +.180 3.306 2425 ---- ---- ---- ---- 3.627 +.184 3.443 2450 ---- ---- ---- ---- 3.771 +.188 3.583 2475 ---- ---- ---- ---- 3.920 +.193 3.727 2500 ---- ---- ---- ---- 4.072 +.197 3.875 2525 ---- ---- ---- ---- 4.228 +.201 4.027 2550 ---- ---- ---- ---- 4.388 +.206 4.182 2575 ---- ---- ---- ---- 4.551 +.210 4.341 2600 ---- ---- ---- ---- 4.718 +.215 4.503 2625 ---- ---- ---- ---- 4.888 +.219 4.669 2650 ---- ---- ---- ---- 5.060 +.222 4.838 2675 ---- ---- ---- ---- 5.236 +.226 5.010 2700 ---- ---- ---- ---- 5.415 +.230 5.185 2725 ---- ---- ---- ---- 5.596 +.234 5.362 2750 ---- ---- ---- ---- 5.780 +.238 5.542 2775 ---- ---- ---- ---- 5.966 +.241 5.725 2800 ---- ---- ---- ---- 6.154 +.244 5.910 2825 ---- ---- ---- ---- 6.344 +.248 6.096 2850 ---- ---- ---- ---- 6.536 +.251 6.285 2875 ---- ---- ---- ---- 6.730 +.254 6.476 2900 ---- ---- ---- ---- 6.926 +.258 6.668 2925 ---- ---- ---- ---- 7.123 +.260 6.863 2950 ---- ---- ---- ---- 7.322 +.264 7.058 2975 ---- ---- ---- ---- 7.522 +.266 7.256 3000 ---- ---- ---- ---- 7.724 +.270 7.454 3025 ---- ---- ---- ---- 7.927 +.272 7.655 3050 ---- ---- ---- ---- 8.131 +.275 7.856 3075 ---- ---- ---- ---- 8.337 +.278 8.059 3100 ---- ---- ---- ---- 8.543 +.281 8.262 3125 ---- ---- ---- ---- 8.750 +.283 8.467 3150 ---- ---- ---- ---- 8.959 +.286 8.673 3175 ---- ---- ---- ---- 9.168 +.289 8.879 3200 ---- ---- ---- ---- 9.378 +.291 9.087 3225 ---- ---- ---- ---- 9.589 +.293 9.296 3250 ---- ---- ---- ---- 9.801 +.296 9.505 3275 ---- ---- ---- ---- 10.014 +.299 9.715 3300 ---- ---- ---- ---- 10.227 +.300 9.927 3325 ---- ---- ---- ---- 10.441 +.303 10.138 3350 ---- ---- ---- ---- 10.656 +.305 10.351 3375 ---- ---- ---- ---- 10.872 +.308 10.564 3400 ---- ---- ---- ---- 11.088 +.310 10.778 3425 ---- ---- ---- ---- 11.305 +.312 10.993 3450 ---- ---- ---- ---- 11.522 +.314 11.208 3475 ---- ---- ---- ---- 11.740 +.316 11.424 3500 ---- ---- ---- ---- 11.959 +.318 11.641 3525 ---- ---- ---- ---- 12.178 +.320 11.858 3550 ---- ---- ---- ---- 12.398 +.322 12.076 3575 ---- ---- ---- ---- 12.619 +.324 12.295 3600 ---- ---- ---- ---- 12.840 +.326 12.514 3625 ---- ---- ---- ---- 13.062 +.328 12.734 3650 ---- ---- ---- ---- 13.285 +.330 12.955 3675 ---- ---- ---- ---- 13.508 +.331 13.177 3700 ---- ---- ---- ---- 13.732 +.333 13.399 3725 ---- ---- ---- ---- 13.956 +.335 13.621 3750 ---- ---- ---- ---- 14.181 +.336 13.845 3775 ---- ---- ---- ---- 14.407 +.339 14.068 3800 ---- ---- ---- ---- 14.633 +.340 14.293 3825 ---- ---- ---- ---- 14.860 +.342 14.518 3850 ---- ---- ---- ---- 15.087 +.343 14.744 3875 ---- ---- ---- ---- 15.315 +.345 14.970 3900 ---- ---- ---- ---- 15.543 +.346 15.197 3925 ---- ---- ---- ---- 15.772 +.348 15.424 3950 ---- ---- ---- ---- 16.001 +.350 15.651 3975 ---- ---- ---- ---- 16.231 +.351 15.880 4000 ---- ---- ---- ---- 16.461 +.353 16.108 4025 ---- ---- ---- ---- 16.692 +.354 16.338 4050 ---- ---- ---- ---- 16.923 +.356 16.567 4075 ---- ---- ---- ---- 17.154 +.357 16.797 4100 ---- ---- ---- ---- 17.386 +.358 17.028 4125 ---- ---- ---- ---- 17.618 +.359 17.259 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .504 +.022 .482 1050 ---- ---- ---- ---- .531 +.024 .507 1075 ---- ---- ---- ---- .557 +.025 .532 1100 ---- ---- ---- ---- .585 +.027 .558 1125 ---- ---- ---- ---- .612 +.027 .585 1150 ---- ---- ---- ---- .641 +.029 .612 1175 ---- ---- ---- ---- .669 +.030 .639 1200 ---- ---- ---- ---- .699 +.032 .667 1225 ---- ---- ---- ---- .728 +.033 .695 1250 ---- ---- ---- ---- .758 +.035 .723 1275 ---- ---- ---- ---- .789 +.037 .752 1300 ---- ---- ---- ---- .820 +.038 .782 1325 ---- ---- ---- ---- .851 +.039 .812 1350 ---- ---- ---- ---- .883 +.041 .842 1375 ---- ---- ---- ---- .915 +.043 .872 1400 ---- ---- ---- ---- .948 +.045 .903 1425 ---- ---- ---- ---- .981 +.046 .935 1450 ---- ---- ---- ---- 1.014 +.048 .966 1475 ---- ---- ---- ---- 1.048 +.050 .998 1500 ---- ---- ---- ---- 1.083 +.052 1.031 1525 ---- ---- ---- ---- 1.118 +.054 1.064 1550 ---- ---- ---- ---- 1.153 +.056 1.097 1575 ---- ---- ---- ---- 1.189 +.058 1.131 1600 ---- ---- ---- ---- 1.225 +.060 1.165 1625 ---- ---- ---- ---- 1.262 +.062 1.200 1650 ---- ---- ---- ---- 1.300 +.065 1.235 1675 ---- ---- ---- ---- 1.338 +.066 1.272 1700 ---- ---- ---- ---- 1.378 +.068 1.310 1725 ---- ---- ---- ---- 1.420 +.071 1.349 1750 ---- ---- ---- ---- 1.463 +.074 1.389 1775 ---- ---- ---- ---- 1.508 +.076 1.432 1800 ---- ---- ---- ---- 1.555 +.079 1.476 1825 ---- ---- ---- ---- 1.605 +.082 1.523 1850 ---- ---- ---- ---- 1.657 +.085 1.572 1875 ---- ---- ---- ---- 1.711 +.087 1.624 1900 ---- ---- ---- ---- 1.769 +.090 1.679 1925 ---- ---- ---- ---- 1.829 +.093 1.736 1950 ---- ---- ---- ---- 1.892 +.096 1.796 1975 ---- ---- ---- ---- 1.958 +.099 1.859 2000 ---- ---- ---- ---- 2.027 +.102 1.925 2025 ---- ---- ---- ---- 2.099 +.106 1.993 2050 ---- ---- ---- ---- 2.174 +.109 2.065 2075 ---- ---- ---- ---- 2.253 +.113 2.140 2100 ---- ---- ---- ---- 2.334 +.117 2.217 2125 ---- ---- ---- ---- 2.418 +.120 2.298 2150 ---- ---- ---- ---- 2.506 +.124 2.382 2175 ---- ---- ---- ---- 2.597 +.128 2.469 2200 ---- ---- ---- ---- 2.691 +.131 2.560 2225 ---- ---- ---- ---- 2.789 +.135 2.654 2250 ---- ---- ---- ---- 2.890 +.139 2.751 2275 ---- ---- ---- ---- 2.996 +.143 2.853 2300 ---- ---- ---- ---- 3.105 +.147 2.958 2325 ---- ---- ---- ---- 3.218 +.151 3.067 2350 ---- ---- ---- ---- 3.334 +.154 3.180 2375 ---- ---- ---- ---- 3.456 +.159 3.297 2400 ---- ---- ---- ---- 3.581 +.163 3.418 2425 ---- ---- ---- ---- 3.710 +.167 3.543 2450 ---- ---- ---- ---- 3.843 +.170 3.673 2475 ---- ---- ---- ---- 3.981 +.175 3.806 2500 ---- ---- ---- ---- 4.122 +.178 3.944 2525 ---- ---- ---- ---- 4.267 +.182 4.085 2550 ---- ---- ---- ---- 4.417 +.186 4.231 2575 ---- ---- ---- ---- 4.569 +.189 4.380 2600 ---- ---- ---- ---- 4.726 +.193 4.533 2625 ---- ---- ---- ---- 4.886 +.197 4.689 2650 ---- ---- ---- ---- 5.050 +.201 4.849 2675 ---- ---- ---- ---- 5.217 +.204 5.013 2700 ---- ---- ---- ---- 5.387 +.207 5.180 2725 ---- ---- ---- ---- 5.560 +.210 5.350 2750 ---- ---- ---- ---- 5.737 +.214 5.523 2775 ---- ---- ---- ---- 5.916 +.217 5.699 2800 ---- ---- ---- ---- 6.098 +.221 5.877 2825 ---- ---- ---- ---- 6.282 +.224 6.058 2850 ---- ---- ---- ---- 6.469 +.227 6.242 2875 ---- ---- ---- ---- 6.658 +.230 6.428 2900 ---- ---- ---- ---- 6.849 +.233 6.616 2925 ---- ---- ---- ---- 7.041 +.235 6.806 2950 ---- ---- ---- ---- 7.236 +.238 6.998 2975 ---- ---- ---- ---- 7.432 +.241 7.191 3000 ---- ---- ---- ---- 7.630 +.244 7.386 3025 ---- ---- ---- ---- 7.829 +.246 7.583 3050 ---- ---- ---- ---- 8.030 +.249 7.781 3075 ---- ---- ---- ---- 8.232 +.251 7.981 3100 ---- ---- ---- ---- 8.435 +.253 8.182 3125 ---- ---- ---- ---- 8.640 +.256 8.384 3150 ---- ---- ---- ---- 8.845 +.258 8.587 3175 ---- ---- ---- ---- 9.052 +.261 8.791 3200 ---- ---- ---- ---- 9.259 +.263 8.996 3225 ---- ---- ---- ---- 9.468 +.266 9.202 3250 ---- ---- ---- ---- 9.677 +.267 9.410 3275 ---- ---- ---- ---- 9.887 +.270 9.617 3300 ---- ---- ---- ---- 10.098 +.272 9.826 3325 ---- ---- ---- ---- 10.309 +.273 10.036 3350 ---- ---- ---- ---- 10.522 +.276 10.246 3375 ---- ---- ---- ---- 10.735 +.278 10.457 3400 ---- ---- ---- ---- 10.948 +.279 10.669 3425 ---- ---- ---- ---- 11.163 +.282 10.881 3450 ---- ---- ---- ---- 11.378 +.284 11.094 3475 ---- ---- ---- ---- 11.593 +.286 11.307 3500 ---- ---- ---- ---- 11.809 +.287 11.522 3525 ---- ---- ---- ---- 12.026 +.290 11.736 3550 ---- ---- ---- ---- 12.243 +.291 11.952 3575 ---- ---- ---- ---- 12.460 +.292 12.168 3600 ---- ---- ---- ---- 12.679 +.295 12.384 3625 ---- ---- ---- ---- 12.898 +.297 12.601 3650 ---- ---- ---- ---- 13.117 +.298 12.819 3675 ---- ---- ---- ---- 13.337 +.300 13.037 3700 ---- ---- ---- ---- 13.558 +.302 13.256 3725 ---- ---- ---- ---- 13.779 +.303 13.476 3750 ---- ---- ---- ---- 14.001 +.305 13.696 3775 ---- ---- ---- ---- 14.223 +.306 13.917 3800 ---- ---- ---- ---- 14.446 +.307 14.139 3825 ---- ---- ---- ---- 14.670 +.309 14.361 3850 ---- ---- ---- ---- 14.894 +.310 14.584 3875 ---- ---- ---- ---- 15.119 +.312 14.807 3900 ---- ---- ---- ---- 15.344 +.313 15.031 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .622 +.025 .597 1050 ---- ---- ---- ---- .652 +.026 .626 1075 ---- ---- ---- ---- .682 +.027 .655 1100 ---- ---- ---- ---- .713 +.029 .684 1125 ---- ---- ---- ---- .744 +.030 .714 1150 ---- ---- ---- ---- .775 +.031 .744 1175 ---- ---- ---- ---- .807 +.033 .774 1200 ---- ---- ---- ---- .839 +.034 .805 1225 ---- ---- ---- ---- .872 +.036 .836 1250 ---- ---- ---- ---- .905 +.037 .868 1275 ---- ---- ---- ---- .938 +.039 .899 1300 ---- ---- ---- ---- .972 +.040 .932 1325 ---- ---- ---- ---- 1.006 +.042 .964 1350 ---- ---- ---- ---- 1.040 +.043 .997 1375 ---- ---- ---- ---- 1.075 +.045 1.030 1400 ---- ---- ---- ---- 1.110 +.047 1.063 1425 ---- ---- ---- ---- 1.146 +.049 1.097 1450 ---- ---- ---- ---- 1.181 +.050 1.131 1475 ---- ---- ---- ---- 1.217 +.052 1.165 1500 ---- ---- ---- ---- 1.254 +.054 1.200 1525 ---- ---- ---- ---- 1.291 +.056 1.235 1550 ---- ---- ---- ---- 1.328 +.058 1.270 1575 ---- ---- ---- ---- 1.365 +.060 1.305 1600 ---- ---- ---- ---- 1.403 +.062 1.341 1625 ---- ---- ---- ---- 1.442 +.064 1.378 1650 ---- ---- ---- ---- 1.481 +.066 1.415 1675 ---- ---- ---- ---- 1.521 +.068 1.453 1700 ---- ---- ---- ---- 1.563 +.071 1.492 1725 ---- ---- ---- ---- 1.606 +.073 1.533 1750 ---- ---- ---- ---- 1.650 +.075 1.575 1775 ---- ---- ---- ---- 1.697 +.078 1.619 1800 ---- ---- ---- ---- 1.745 +.080 1.665 1825 ---- ---- ---- ---- 1.796 +.083 1.713 1850 ---- ---- ---- ---- 1.849 +.085 1.764 1875 ---- ---- ---- ---- 1.905 +.088 1.817 1900 ---- ---- ---- ---- 1.964 +.090 1.874 1925 ---- ---- ---- ---- 2.026 +.094 1.932 1950 ---- ---- ---- ---- 2.091 +.097 1.994 1975 ---- ---- ---- ---- 2.158 +.100 2.058 2000 ---- ---- ---- ---- 2.228 +.102 2.126 2025 ---- ---- ---- ---- 2.302 +.106 2.196 2050 ---- ---- ---- ---- 2.378 +.109 2.269 2075 ---- ---- ---- ---- 2.458 +.113 2.345 2100 ---- ---- ---- ---- 2.540 +.115 2.425 2125 ---- ---- ---- ---- 2.626 +.119 2.507 2150 ---- ---- ---- ---- 2.714 +.122 2.592 2175 ---- ---- ---- ---- 2.806 +.126 2.680 2200 ---- ---- ---- ---- 2.902 +.130 2.772 2225 ---- ---- ---- ---- 3.001 +.133 2.868 2250 ---- ---- ---- ---- 3.103 +.136 2.967 2275 ---- ---- ---- ---- 3.209 +.140 3.069 2300 ---- ---- ---- ---- 3.319 +.144 3.175 2325 ---- ---- ---- ---- 3.433 +.147 3.286 2350 ---- ---- ---- ---- 3.551 +.151 3.400 2375 ---- ---- ---- ---- 3.672 +.154 3.518 2400 ---- ---- ---- ---- 3.798 +.158 3.640 2425 ---- ---- ---- ---- 3.928 +.162 3.766 2450 ---- ---- ---- ---- 4.063 +.166 3.897 2475 ---- ---- ---- ---- 4.201 +.170 4.031 2500 ---- ---- ---- ---- 4.343 +.173 4.170 2525 ---- ---- ---- ---- 4.489 +.177 4.312 2550 ---- ---- ---- ---- 4.638 +.180 4.458 2575 ---- ---- ---- ---- 4.792 +.183 4.609 2600 ---- ---- ---- ---- 4.949 +.187 4.762 2625 ---- ---- ---- ---- 5.110 +.190 4.920 2650 ---- ---- ---- ---- 5.274 +.193 5.081 2675 ---- ---- ---- ---- 5.441 +.196 5.245 2700 ---- ---- ---- ---- 5.612 +.200 5.412 2725 ---- ---- ---- ---- 5.786 +.203 5.583 2750 ---- ---- ---- ---- 5.963 +.206 5.757 2775 ---- ---- ---- ---- 6.143 +.209 5.934 2800 ---- ---- ---- ---- 6.325 +.212 6.113 2825 ---- ---- ---- ---- 6.510 +.215 6.295 2850 ---- ---- ---- ---- 6.697 +.218 6.479 2875 ---- ---- ---- ---- 6.886 +.220 6.666 2900 ---- ---- ---- ---- 7.077 +.222 6.855 2925 ---- ---- ---- ---- 7.271 +.226 7.045 2950 ---- ---- ---- ---- 7.465 +.227 7.238 2975 ---- ---- ---- ---- 7.662 +.230 7.432 3000 ---- ---- ---- ---- 7.860 +.233 7.627 3025 ---- ---- ---- ---- 8.060 +.236 7.824 3050 ---- ---- ---- ---- 8.260 +.237 8.023 3075 ---- ---- ---- ---- 8.463 +.240 8.223 3100 ---- ---- ---- ---- 8.666 +.242 8.424 3125 ---- ---- ---- ---- 8.871 +.245 8.626 3150 ---- ---- ---- ---- 9.076 +.246 8.830 3175 ---- ---- ---- ---- 9.283 +.249 9.034 3200 ---- ---- ---- ---- 9.490 +.250 9.240 3225 ---- ---- ---- ---- 9.699 +.253 9.446 3250 ---- ---- ---- ---- 9.908 +.255 9.653 3275 ---- ---- ---- ---- 10.118 +.257 9.861 3300 ---- ---- ---- ---- 10.328 +.258 10.070 3325 ---- ---- ---- ---- 10.540 +.261 10.279 3350 ---- ---- ---- ---- 10.752 +.262 10.490 3375 ---- ---- ---- ---- 10.965 +.264 10.701 3400 ---- ---- ---- ---- 11.178 +.266 10.912 3425 ---- ---- ---- ---- 11.392 +.268 11.124 3450 ---- ---- ---- ---- 11.607 +.270 11.337 3475 ---- ---- ---- ---- 11.822 +.272 11.550 3500 ---- ---- ---- ---- 12.037 +.273 11.764 3525 ---- ---- ---- ---- 12.254 +.275 11.979 3550 ---- ---- ---- ---- 12.470 +.276 12.194 3575 ---- ---- ---- ---- 12.688 +.278 12.410 3600 ---- ---- ---- ---- 12.905 +.279 12.626 3625 ---- ---- ---- ---- 13.124 +.281 12.843 3650 ---- ---- ---- ---- 13.343 +.283 13.060 3675 ---- ---- ---- ---- 13.562 +.284 13.278 3700 ---- ---- ---- ---- 13.782 +.286 13.496 3725 ---- ---- ---- ---- 14.003 +.287 13.716 3750 ---- ---- ---- ---- 14.224 +.288 13.936 3775 ---- ---- ---- ---- 14.446 +.290 14.156 3800 ---- ---- ---- ---- 14.669 +.292 14.377 3825 ---- ---- ---- ---- 14.892 +.293 14.599 3850 ---- ---- ---- ---- 15.116 +.295 14.821 3875 ---- ---- ---- ---- 15.340 +.296 15.044 3900 ---- ---- ---- ---- 15.564 +.297 15.267 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .787 +.027 .760 1050 ---- ---- ---- ---- .821 +.028 .793 1075 ---- ---- ---- ---- .856 +.030 .826 1100 ---- ---- ---- ---- .890 +.031 .859 1125 ---- ---- ---- ---- .925 +.032 .893 1150 ---- ---- ---- ---- .961 +.034 .927 1175 ---- ---- ---- ---- .996 +.035 .961 1200 ---- ---- ---- ---- 1.032 +.036 .996 1225 ---- ---- ---- ---- 1.069 +.038 1.031 1250 ---- ---- ---- ---- 1.105 +.039 1.066 1275 ---- ---- ---- ---- 1.142 +.041 1.101 1300 ---- ---- ---- ---- 1.179 +.042 1.137 1325 ---- ---- ---- ---- 1.216 +.044 1.172 1350 ---- ---- ---- ---- 1.254 +.046 1.208 1375 ---- ---- ---- ---- 1.292 +.048 1.244 1400 ---- ---- ---- ---- 1.329 +.048 1.281 1425 ---- ---- ---- ---- 1.368 +.051 1.317 1450 ---- ---- ---- ---- 1.406 +.052 1.354 1475 ---- ---- ---- ---- 1.445 +.054 1.391 1500 ---- ---- ---- ---- 1.483 +.055 1.428 1525 ---- ---- ---- ---- 1.523 +.058 1.465 1550 ---- ---- ---- ---- 1.562 +.060 1.502 1575 ---- ---- ---- ---- 1.601 +.061 1.540 1600 ---- ---- ---- ---- 1.641 +.063 1.578 1625 ---- ---- ---- ---- 1.681 +.065 1.616 1650 ---- ---- ---- ---- 1.723 +.068 1.655 1675 ---- ---- ---- ---- 1.765 +.070 1.695 1700 ---- ---- ---- ---- 1.808 +.072 1.736 1725 ---- ---- ---- ---- 1.852 +.074 1.778 1750 ---- ---- ---- ---- 1.898 +.076 1.822 1775 ---- ---- ---- ---- 1.946 +.078 1.868 1800 ---- ---- ---- ---- 1.996 +.081 1.915 1825 ---- ---- ---- ---- 2.048 +.083 1.965 1850 ---- ---- ---- ---- 2.103 +.085 2.018 1875 ---- ---- ---- ---- 2.161 +.088 2.073 1900 ---- ---- ---- ---- 2.222 +.091 2.131 1925 ---- ---- ---- ---- 2.285 +.093 2.192 1950 ---- ---- ---- ---- 2.351 +.096 2.255 1975 ---- ---- ---- ---- 2.420 +.099 2.321 2000 ---- ---- ---- ---- 2.492 +.101 2.391 2025 ---- ---- ---- ---- 2.567 +.104 2.463 2050 ---- ---- ---- ---- 2.645 +.107 2.538 2075 ---- ---- ---- ---- 2.726 +.110 2.616 2100 ---- ---- ---- ---- 2.810 +.114 2.696 2125 ---- ---- ---- ---- 2.897 +.117 2.780 2150 ---- ---- ---- ---- 2.987 +.120 2.867 2175 ---- ---- ---- ---- 3.081 +.123 2.958 2200 ---- ---- ---- ---- 3.177 +.126 3.051 2225 ---- ---- ---- ---- 3.278 +.130 3.148 2250 ---- ---- ---- ---- 3.381 +.133 3.248 2275 ---- ---- ---- ---- 3.489 +.136 3.353 2300 ---- ---- ---- ---- 3.600 +.140 3.460 2325 ---- ---- ---- ---- 3.715 +.143 3.572 2350 ---- ---- ---- ---- 3.834 +.146 3.688 2375 ---- ---- ---- ---- 3.957 +.150 3.807 2400 ---- ---- ---- ---- 4.084 +.153 3.931 2425 ---- ---- ---- ---- 4.215 +.156 4.059 2450 ---- ---- ---- ---- 4.350 +.159 4.191 2475 ---- ---- ---- ---- 4.489 +.162 4.327 2500 ---- ---- ---- ---- 4.632 +.165 4.467 2525 ---- ---- ---- ---- 4.779 +.169 4.610 2550 ---- ---- ---- ---- 4.930 +.172 4.758 2575 ---- ---- ---- ---- 5.084 +.175 4.909 2600 ---- ---- ---- ---- 5.243 +.178 5.065 2625 ---- ---- ---- ---- 5.404 +.181 5.223 2650 ---- ---- ---- ---- 5.570 +.184 5.386 2675 ---- ---- ---- ---- 5.738 +.187 5.551 2700 ---- ---- ---- ---- 5.910 +.190 5.720 2725 ---- ---- ---- ---- 6.085 +.193 5.892 2750 ---- ---- ---- ---- 6.263 +.195 6.068 2775 ---- ---- ---- ---- 6.443 +.197 6.246 2800 ---- ---- ---- ---- 6.627 +.201 6.426 2825 ---- ---- ---- ---- 6.812 +.203 6.609 2850 ---- ---- ---- ---- 7.000 +.205 6.795 2875 ---- ---- ---- ---- 7.191 +.208 6.983 2900 ---- ---- ---- ---- 7.383 +.210 7.173 2925 ---- ---- ---- ---- 7.577 +.213 7.364 2950 ---- ---- ---- ---- 7.773 +.215 7.558 2975 ---- ---- ---- ---- 7.970 +.217 7.753 3000 ---- ---- ---- ---- 8.169 +.219 7.950 3025 ---- ---- ---- ---- 8.369 +.221 8.148 3050 ---- ---- ---- ---- 8.570 +.223 8.347 3075 ---- ---- ---- ---- 8.773 +.225 8.548 3100 ---- ---- ---- ---- 8.977 +.227 8.750 3125 ---- ---- ---- ---- 9.182 +.229 8.953 3150 ---- ---- ---- ---- 9.389 +.232 9.157 3175 ---- ---- ---- ---- 9.596 +.233 9.363 3200 ---- ---- ---- ---- 9.804 +.235 9.569 3225 ---- ---- ---- ---- 10.012 +.236 9.776 3250 ---- ---- ---- ---- 10.222 +.238 9.984 3275 ---- ---- ---- ---- 10.432 +.240 10.192 3300 ---- ---- ---- ---- 10.643 +.242 10.401 3325 ---- ---- ---- ---- 10.855 +.244 10.611 3350 ---- ---- ---- ---- 11.067 +.245 10.822 3375 ---- ---- ---- ---- 11.280 +.247 11.033 3400 ---- ---- ---- ---- 11.493 +.248 11.245 3425 ---- ---- ---- ---- 11.707 +.250 11.457 3450 ---- ---- ---- ---- 11.922 +.252 11.670 3475 ---- ---- ---- ---- 12.137 +.253 11.884 3500 ---- ---- ---- ---- 12.353 +.255 12.098 3525 ---- ---- ---- ---- 12.569 +.256 12.313 3550 ---- ---- ---- ---- 12.785 +.257 12.528 3575 ---- ---- ---- ---- 13.003 +.260 12.743 3600 ---- ---- ---- ---- 13.220 +.260 12.960 3625 ---- ---- ---- ---- 13.438 +.262 13.176 3650 ---- ---- ---- ---- 13.657 +.263 13.394 3675 ---- ---- ---- ---- 13.876 +.264 13.612 3700 ---- ---- ---- ---- 14.096 +.266 13.830 3725 ---- ---- ---- ---- 14.317 +.268 14.049 3750 ---- ---- ---- ---- 14.538 +.269 14.269 3775 ---- ---- ---- ---- 14.759 +.270 14.489 3800 ---- ---- ---- ---- 14.982 +.272 14.710 3825 ---- ---- ---- ---- 15.205 +.273 14.932 3850 ---- ---- ---- ---- 15.428 +.274 15.154 3875 ---- ---- ---- ---- 15.652 +.275 15.377 3900 ---- ---- ---- ---- 15.876 +.276 15.600 3925 ---- ---- ---- ---- 16.101 +.277 15.824 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.351 +.044 1.307 1325 ---- ---- ---- ---- 1.391 +.045 1.346 1350 ---- ---- ---- ---- 1.431 +.047 1.384 1375 ---- ---- ---- ---- 1.471 +.048 1.423 1400 ---- ---- ---- ---- 1.511 +.049 1.462 1425 ---- ---- ---- ---- 1.552 +.052 1.500 1450 ---- ---- ---- ---- 1.593 +.054 1.539 1475 ---- ---- ---- ---- 1.633 +.055 1.578 1500 ---- ---- ---- ---- 1.674 +.056 1.618 1525 ---- ---- ---- ---- 1.715 +.058 1.657 1550 ---- ---- ---- ---- 1.757 +.061 1.696 1575 ---- ---- ---- ---- 1.798 +.062 1.736 1600 ---- ---- ---- ---- 1.839 +.064 1.775 1625 ---- ---- ---- ---- 1.881 +.066 1.815 1650 ---- ---- ---- ---- 1.923 +.068 1.855 1675 ---- ---- ---- ---- 1.966 +.070 1.896 1700 ---- ---- ---- ---- 2.010 +.072 1.938 1725 ---- ---- ---- ---- 2.055 +.074 1.981 1750 ---- ---- ---- ---- 2.101 +.076 2.025 1775 ---- ---- ---- ---- 2.149 +.079 2.070 1800 ---- ---- ---- ---- 2.199 +.081 2.118 1825 ---- ---- ---- ---- 2.250 +.083 2.167 1850 ---- ---- ---- ---- 2.305 +.086 2.219 1875 ---- ---- ---- ---- 2.362 +.088 2.274 1900 ---- ---- ---- ---- 2.421 +.090 2.331 1925 ---- ---- ---- ---- 2.484 +.093 2.391 1950 ---- ---- ---- ---- 2.549 +.095 2.454 1975 ---- ---- ---- ---- 2.618 +.098 2.520 2000 ---- ---- ---- ---- 2.689 +.101 2.588 2025 ---- ---- ---- ---- 2.763 +.103 2.660 2050 ---- ---- ---- ---- 2.840 +.106 2.734 2075 ---- ---- ---- ---- 2.920 +.109 2.811 2100 ---- ---- ---- ---- 3.004 +.112 2.892 2125 ---- ---- ---- ---- 3.090 +.115 2.975 2150 ---- ---- ---- ---- 3.179 +.118 3.061 2175 ---- ---- ---- ---- 3.271 +.120 3.151 2200 ---- ---- ---- ---- 3.367 +.124 3.243 2225 ---- ---- ---- ---- 3.466 +.127 3.339 2250 ---- ---- ---- ---- 3.568 +.130 3.438 2275 ---- ---- ---- ---- 3.674 +.133 3.541 2300 ---- ---- ---- ---- 3.784 +.136 3.648 2325 ---- ---- ---- ---- 3.897 +.139 3.758 2350 ---- ---- ---- ---- 4.014 +.142 3.872 2375 ---- ---- ---- ---- 4.135 +.145 3.990 2400 ---- ---- ---- ---- 4.261 +.149 4.112 2425 ---- ---- ---- ---- 4.390 +.152 4.238 2450 ---- ---- ---- ---- 4.523 +.154 4.369 2475 ---- ---- ---- ---- 4.661 +.158 4.503 2500 ---- ---- ---- ---- 4.802 +.161 4.641 2525 ---- ---- ---- ---- 4.947 +.163 4.784 2550 ---- ---- ---- ---- 5.096 +.166 4.930 2575 ---- ---- ---- ---- 5.249 +.169 5.080 2600 ---- ---- ---- ---- 5.406 +.172 5.234 2625 ---- ---- ---- ---- 5.566 +.175 5.391 2650 ---- ---- ---- ---- 5.730 +.178 5.552 2675 ---- ---- ---- ---- 5.898 +.181 5.717 2700 ---- ---- ---- ---- 6.069 +.184 5.885 2725 ---- ---- ---- ---- 6.242 +.186 6.056 2750 ---- ---- ---- ---- 6.420 +.189 6.231 2775 ---- ---- ---- ---- 6.600 +.192 6.408 2800 ---- ---- ---- ---- 6.782 +.193 6.589 2825 ---- ---- ---- ---- 6.968 +.197 6.771 2850 ---- ---- ---- ---- 7.155 +.198 6.957 2875 ---- ---- ---- ---- 7.345 +.200 7.145 2900 ---- ---- ---- ---- 7.537 +.203 7.334 2925 ---- ---- ---- ---- 7.731 +.205 7.526 2950 ---- ---- ---- ---- 7.927 +.207 7.720 2975 ---- ---- ---- ---- 8.124 +.209 7.915 3000 ---- ---- ---- ---- 8.323 +.210 8.113 3025 ---- ---- ---- ---- 8.523 +.212 8.311 3050 ---- ---- ---- ---- 8.725 +.214 8.511 3075 ---- ---- ---- ---- 8.928 +.216 8.712 3100 ---- ---- ---- ---- 9.132 +.217 8.915 3125 ---- ---- ---- ---- 9.338 +.219 9.119 3150 ---- ---- ---- ---- 9.544 +.221 9.323 3175 ---- ---- ---- ---- 9.752 +.223 9.529 3200 ---- ---- ---- ---- 9.961 +.225 9.736 3225 ---- ---- ---- ---- 10.171 +.227 9.944 3250 ---- ---- ---- ---- 10.382 +.230 10.152 3275 ---- ---- ---- ---- 10.593 +.232 10.361 3300 ---- ---- ---- ---- 10.806 +.235 10.571 3325 ---- ---- ---- ---- 11.019 +.238 10.781 3350 ---- ---- ---- ---- 11.232 +.239 10.993 3375 ---- ---- ---- ---- 11.446 +.242 11.204 3400 ---- ---- ---- ---- 11.660 +.243 11.417 3425 ---- ---- ---- ---- 11.874 +.244 11.630 3450 ---- ---- ---- ---- 12.088 +.245 11.843 3475 ---- ---- ---- ---- 12.302 +.245 12.057 3500 ---- ---- ---- ---- 12.516 +.244 12.272 3525 ---- ---- ---- ---- 12.729 +.242 12.487 3550 ---- ---- ---- ---- 12.943 +.240 12.703 3575 ---- ---- ---- ---- 13.156 +.237 12.919 3600 ---- ---- ---- ---- 13.369 +.234 13.135 3625 ---- ---- ---- ---- 13.581 +.229 13.352 3650 ---- ---- ---- ---- 13.795 +.225 13.570 3675 ---- ---- ---- ---- 14.008 +.220 13.788 3700 ---- ---- ---- ---- 14.221 +.215 14.006 3725 ---- ---- ---- ---- 14.435 +.209 14.226 3750 ---- ---- ---- ---- 14.649 +.204 14.445 3775 ---- ---- ---- ---- 14.864 +.198 14.666 3800 ---- ---- ---- ---- 15.080 +.193 14.887 3825 ---- ---- ---- ---- 15.296 +.187 15.109 3850 ---- ---- ---- ---- 15.512 +.181 15.331 3875 ---- ---- ---- ---- 15.730 +.177 15.553 3900 ---- ---- ---- ---- 15.947 +.170 15.777 3925 ---- ---- ---- ---- 16.166 +.165 16.001 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1750 ---- ---- ---- ---- 5.391 -.512 5.903 1775 ---- ---- ---- ---- 5.141 -.512 5.653 1800 ---- ---- ---- ---- 4.891 -.512 5.403 1825 ---- ---- ---- ---- 4.641 -.512 5.153 1850 ---- ---- ---- ---- 4.391 -.512 4.903 1875 ---- ---- ---- ---- 4.141 -.512 4.653 1900 ---- ---- ---- ---- 3.891 -.512 4.403 1925 ---- ---- ---- ---- 3.641 -.512 4.153 1950 ---- ---- ---- ---- 3.391 -.512 3.903 1975 ---- ---- ---- ---- 3.141 -.512 3.653 2000 ---- ---- ---- ---- 2.891 -.512 3.403 2025 ---- ---- ---- ---- 2.641 -.512 3.153 2050 ---- ---- ---- ---- 2.391 -.512 2.903 2075 ---- ---- ---- ---- 2.141 -.513 2.654 2100 ---- ---- 2.000A 2.000A 1.891 -.513 2.404 1 2125 ---- ---- ---- ---- 1.641 -.514 2.155 2150 ---- ---- ---- ---- 1.392 -.513 1.905 2155 ---- ---- ---- ---- 1.343 -.513 1.856 2160 ---- ---- ---- ---- 1.293 -.513 1.806 2165 ---- ---- ---- ---- 1.243 -.513 1.756 2170 ---- ---- ---- ---- 1.194 -.512 1.706 2175 ---- ---- ---- ---- 1.145 -.512 1.657 1 2180 ---- ---- ---- ---- 1.095 -.512 1.607 2185 ---- ---- ---- ---- 1.046 -.511 1.557 2190 ---- ---- ---- ---- .997 -.511 1.508 2195 ---- ---- ---- ---- .948 -.510 1.458 2200 ---- ---- .756A .756A .900 -.508 1.408 1 2205 ---- ---- ---- ---- .851 -.508 1.359 2210 ---- ---- ---- ---- .803 -.506 1.309 3 2215 ---- ---- ---- ---- .755 -.505 1.260 1 2220 ---- ---- .772A .772A .707 -.504 1.211 2 2225 ---- ---- .528A .528A .660 -.502 1.162 2 2230 ---- ---- .686A .686A .613 -.499 1.112 2235 ---- ---- .645A .645A .567 -.496 1.063 2240 ---- ---- .601A .601A .522 -.493 1.015 2245 ---- ---- .565A .565A .478 -.488 .966 2250 .503 .976B .327A .327A .435 -.483 2 .918 2 2255 ---- ---- .489A .489A .394 -.475 .869 2260 ---- ---- .278A .278A .354 -.468 .822 2265 ---- ---- .234A .784B .316 -.458 1 .774 1 2270 .297 .306 .203A .292A .280 -.447 15 .727 2 2275 .195 .736B .179A .179A .246 -.435 1 .681 1 2 2280 .230 .235 .155A .227A .214 -.421 8 .635 2285 ---- .626B .131A .131A .184 -.406 .590 14 2290 .168 .582B .114A .165A .158 -.388 8 .546 1 2295 ---- .538B .097A .097A .133 -.370 .503 10 5 2300 .200 .510B .082A .113 .112 -.350 100 .462 28 42 2305 .167 .455B .069A .101B .094 -.328 4 .422 4 2310 ---- .416B .059A .059A .078 -.305 1 .383 1 2315 ---- .378B .050A .050A .065 -.282 .347 2 4 2320 .047 .341B .043A .043A .054 -.259 1 .313 44 16 2325 .120 .314B .037A .043 .045 -.235 21 .280 2 50 2330 ---- .275B .032A .032A .037 -.213 .250 24 9 2335 ---- .248B .028A .028A .031 -.191 .222 2340 .139 .219B .024A .107B .025 -.171 2 .196 1 1 2345 .038 .191B .021A .022 .021 -.151 6 .172 4 4 2350 .130 .166B .018A .051B .017 -.133 38 .150 18 320 2355 ---- .143B .016A .016A .014 -.116 21 .130 16 33 2360 ---- .123B .014A .014A .012 -.100 .112 5 4 2365 ---- .105B .013A .013A .010 -.086 1 .096 2 2370 ---- .088B .012A .012A .009 -.074 .083 2 16 2375 .072 .075B .011A .069B .008 -.063 4 .071 2 7 2380 ---- .063B .010A .010A .007 -.054 .061 2 32 2385 ---- .053B .010A .010A .006 -.046 .052 2390 ---- ---- .010A .010A .005 -.040 50 .045 8 58 2395 ---- ---- .009A .009A .005 -.034 .039 1 1 2400 .030 .030 .008 .008 .004 -.029 20 .033 19 22 2405 .011 .011 .008A .008A .004 -.025 7 .029 5 7 2410 ---- ---- .007A .007A .003 -.022 .025 2 2415 ---- ---- .007A .007A .003 -.018 .021 24 2420 .008 .008 .006A .006A .003 -.016 100 .019 2425 ---- ---- .006A .006A .002 -.014 .016 19 20 2430 .001 .001 .001 .001 .002 -.012 17 .014 20 19 2435 ---- ---- .005A .005A .002 -.010 .012 2440 ---- ---- .006A .006A .002 -.009 .011 2445 ---- ---- .006A .006A .002 -.008 .010 2450 ---- ---- .006A .006A .001 -.008 5 .009 1 34 2455 ---- ---- .005A .005A .001 -.007 .008 2460 .001 .001 .001 .001 .001 -.006 1 .007 1 1 2465 ---- ---- .005A .005A .001 -.005 .006 2470 ---- ---- ---- ---- .001 -.004 .005 16 8 2475 ---- ---- ---- ---- .001 -.004 .005 10 2480 ---- ---- ---- ---- .001 -.003 .004 2485 ---- ---- ---- ---- .001 -.003 .004 2490 ---- ---- ---- ---- .001 -.002 .003 2495 ---- ---- ---- ---- .001 -.002 .003 2500 ---- ---- ---- ---- .001 -.002 .003 2505 ---- ---- ---- ---- .001 -.002 .003 18 2510 ---- ---- ---- ---- .001 -.001 .002 1 2515 ---- ---- ---- ---- .001 -.001 .002 2520 ---- ---- ---- ---- .001 -.001 .002 2525 ---- ---- ---- ---- .001 -.001 .002 2530 ---- ---- ---- ---- .001 -.001 .002 2535 ---- ---- ---- ---- .001 .000 .001 2540 ---- ---- ---- ---- .001 .000 .001 2545 ---- ---- ---- ---- .001 .000 .001 2550 ---- ---- ---- ---- .001 .000 .001 2555 ---- ---- ---- ---- .001 .000 .001 2560 ---- ---- ---- ---- .001 .000 .001 2565 ---- ---- ---- ---- .001 .000 .001 2575 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 4 6 2625 ---- ---- ---- ---- .001 .000 .001 2650 ---- ---- ---- ---- .001 .000 .001 4 14 2675 .003 .003 .003 .003 .001 .000 2 .001 13 2700 ---- ---- ---- ---- .001 .000 .001 1 2725 ---- ---- ---- ---- .001 .000 .001 1 2750 ---- ---- ---- ---- .001 .000 .001 3 3 2775 .003 .003 .003 .003 .001 .000 8 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 1 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 16 2075 ---- ---- ---- ---- .001 -.001 .002 1 2100 ---- ---- ---- ---- .001 -.001 .002 32 2125 ---- ---- ---- ---- .001 -.002 .003 26 2150 ---- ---- ---- ---- .002 -.001 .003 6 62 2155 ---- ---- ---- ---- .003 -.001 .004 2160 ---- ---- ---- ---- .003 -.001 .004 2165 ---- ---- ---- ---- .004 .000 .004 2170 ---- .005B ---- .005B .004 .000 .004 3 1 2175 .008 .008 .006 .006 .005 .000 45 .005 2 13 2180 ---- .008B ---- .008B .006 +.001 .005 10 2185 ---- .009B ---- .009B .006 +.001 .005 2190 .010 .011B .010 .011B .007 +.001 20 .006 12 2195 ---- .013B ---- .013B .008 +.002 .006 21 2200 .007 .017 .006 .010 .010 +.004 87 .006 70 159 2205 ---- .018B ---- .018B .011 +.004 .007 2 2210 .020 .021B .020 .014A .013 +.006 1 .007 15 2215 .021 .026B .012 .012 .015 +.007 5 .008 2220 ---- .031B ---- .031B .018 +.009 59 .009 48 28 2225 .010 .036B .008 .036B .020 +.010 13 .010 7 9 2230 .031 .043B .020 .020 .024 +.014 6 .010 78 75 2235 .020 .052B .020 .052B .028 +.017 8 .011 2240 .048 .061B .044 .061B .032 +.019 96 .013 1 2245 ---- .073B ---- .073B .038 +.024 .014 4 5 2250 .030 .086B .015A .042A .045 +.029 57 .016 38 215 2255 ---- .100B .016A .100B .054 +.037 1 .017 2260 .075 .116B .018A .056 .064 +.044 61 .020 7 20 2265 .075 .136B .020A .136B .076 +.054 2 .022 8 2270 .155 .157B .022A .080A .090 +.065 61 .025 6 2275 .138 .185B .025A .092 .106 +.077 26 .029 15 58 2280 .033 .208B .028A .208B .124 +.091 85 .033 1 2 2285 .086 .237B .032A .140B .144 +.106 39 .038 16 15 2290 .067 .245B .035A .159B .168 +.124 109 .044 3 11 2295 .092 .269B .041A .175A .193 +.142 7 .051 7 8 2300 .064 .337B .047A .214B .222 +.162 34 .060 43 83 2305 .248 .335B .055A .157A .254 +.184 1 .070 3 14 2310 .100 .405 .062 .268A .288 +.207 96 .081 86 56 2315 .097 .409B .075A .393B .325 +.230 2 .095 2320 .116 .478 .088A .341A .364 +.253 2 .111 14 14 2325 .110 .546B .105A .546B .405 +.277 1 .128 2 2 2330 ---- .348B .122A .260B .447 +.299 .148 1 1 2335 ---- .357B .142A .275B .490 +.320 .170 4 2340 .175 .357B .164A .249B .535 +.341 1 .194 2345 ---- .392B .188A .254B .581 +.361 .220 2350 .520 .780B .215A .439A .627 +.379 6 .248 3 18 2355 ---- .363B .243A .243A .674 +.396 .278 2360 ---- .384B .290A .290A .722 +.412 .310 2365 ---- .355B ---- ---- .770 +.426 .344 2370 ---- ---- ---- ---- .819 +.438 .381 2375 .511 .900B .371A .900B .867 +.448 1 .419 1 2 2380 ---- ---- ---- ---- .917 +.458 .459 2385 ---- ---- ---- ---- .966 +.466 .500 2390 ---- ---- ---- ---- 1.015 +.472 .543 2395 ---- ---- ---- ---- 1.064 +.477 .587 2400 ---- .984B .575A .960B 1.114 +.483 .631 1 2405 ---- ---- ---- ---- 1.164 +.487 .677 2410 ---- ---- ---- ---- 1.213 +.490 .723 2415 ---- ---- ---- ---- 1.263 +.494 .769 2420 ---- ---- ---- ---- 1.312 +.495 .817 2425 ---- .945B .805A .945B 1.362 +.498 .864 2430 ---- ---- ---- ---- 1.412 +.500 .912 2435 ---- ---- ---- ---- 1.462 +.502 .960 2440 ---- ---- ---- ---- 1.512 +.503 1.009 14 14 2445 ---- ---- ---- ---- 1.561 +.503 1.058 2450 ---- ---- ---- ---- 1.611 +.504 1.107 2455 ---- ---- ---- ---- 1.661 +.505 1.156 2460 ---- ---- ---- ---- 1.711 +.506 1.205 2465 ---- ---- ---- ---- 1.761 +.507 1.254 2470 ---- ---- ---- ---- 1.811 +.508 1.303 2475 ---- ---- ---- ---- 1.861 +.508 1.353 2480 ---- ---- ---- ---- 1.911 +.509 1.402 2485 ---- ---- ---- ---- 1.961 +.509 1.452 2490 ---- ---- ---- ---- 2.011 +.510 1.501 2495 ---- ---- ---- ---- 2.061 +.510 1.551 2 2500 ---- ---- ---- ---- 2.111 +.510 1.601 4 2505 ---- ---- ---- ---- 2.161 +.510 1.651 1 2510 ---- ---- ---- ---- 2.211 +.511 1.700 2 2515 ---- ---- ---- ---- 2.261 +.511 1.750 1 2520 ---- ---- ---- ---- 2.311 +.511 1.800 2525 ---- ---- ---- ---- 2.361 +.511 1.850 2530 ---- ---- ---- ---- 2.411 +.511 1.900 2535 ---- ---- ---- ---- 2.461 +.512 1.949 2540 ---- ---- ---- ---- 2.511 +.512 1.999 2545 ---- ---- ---- ---- 2.561 +.512 2.049 2550 ---- ---- ---- ---- 2.611 +.512 2.099 2555 ---- ---- ---- ---- 2.661 +.512 2.149 2560 ---- ---- ---- ---- 2.711 +.512 2.199 2565 ---- ---- ---- ---- 2.761 +.512 2.249 2575 ---- ---- ---- ---- 2.861 +.512 2.349 2600 ---- ---- ---- ---- 3.111 +.512 2.599 2625 ---- ---- ---- ---- 3.361 +.512 2.849 2650 ---- ---- ---- ---- 3.611 +.512 3.099 2675 ---- ---- ---- ---- 3.861 +.512 3.349 2700 ---- ---- ---- ---- 4.111 +.512 3.599 2725 ---- ---- ---- ---- 4.361 +.512 3.849 2750 ---- ---- ---- ---- 4.611 +.512 4.099 2775 ---- ---- ---- ---- 4.861 +.512 4.349 2800 ---- ---- ---- ---- 5.111 +.512 4.599 2825 ---- ---- ---- ---- 5.361 +.512 4.849 2850 ---- ---- ---- ---- 5.611 +.512 5.099 2875 ---- ---- ---- ---- 5.861 +.512 5.349 2900 ---- ---- ---- ---- 6.111 +.512 5.599 2925 ---- ---- ---- ---- 6.361 +.512 5.849 2950 ---- ---- ---- ---- 6.611 +.512 6.099 2975 ---- ---- ---- ---- 6.861 +.512 6.349 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- ---- ---- ---- 5.390 -.512 5.902 1775 ---- ---- ---- ---- 5.140 -.512 5.652 1800 ---- ---- ---- ---- 4.890 -.512 5.402 1825 ---- ---- ---- ---- 4.640 -.512 5.152 1850 ---- ---- ---- ---- 4.390 -.512 4.902 1875 ---- ---- ---- ---- 4.140 -.512 4.652 1900 ---- ---- ---- ---- 3.890 -.512 4.402 1925 ---- ---- ---- ---- 3.640 -.512 4.152 1950 ---- ---- ---- ---- 3.390 -.512 3.902 1975 ---- ---- ---- ---- 3.140 -.513 3.653 2000 ---- ---- ---- ---- 2.891 -.512 3.403 2025 ---- ---- ---- ---- 2.642 -.512 3.154 2050 ---- ---- ---- ---- 2.394 -.511 2.905 2075 ---- ---- ---- ---- 2.147 -.510 2.657 2100 ---- ---- ---- ---- 1.901 -.508 2.409 2125 ---- ---- 1.512A 1.512A 1.658 -.504 2.162 2150 ---- ---- 1.275A 1.275A 1.418 -.499 1.917 2155 ---- ---- ---- ---- 1.371 -.497 1.868 2160 ---- ---- ---- ---- 1.324 -.495 1.819 2165 ---- ---- ---- ---- 1.277 -.493 1.770 2170 ---- ---- ---- ---- 1.230 -.492 1.722 2175 ---- 1.716B 1.047A 1.047A 1.184 -.489 1.673 2180 ---- ---- 1.218A 1.218A 1.138 -.487 1.625 2185 ---- ---- 1.173A 1.173A 1.092 -.485 1.577 2190 ---- ---- 1.129A 1.129A 1.047 -.482 1.529 2195 ---- ---- 1.086A 1.086A 1.003 -.478 1.481 2200 ---- 1.490B .831A .831A .959 -.474 1.433 2205 ---- ---- 1.002A 1.002A .915 -.471 1.386 2210 ---- ---- .960A .960A .873 -.466 1.339 2215 ---- ---- .920A .920A .831 -.461 1.292 2220 ---- ---- .881A .881A .790 -.455 1.245 2225 ---- 1.254B .639A .639A .750 -.449 1.199 2230 ---- ---- .809A .809A .711 -.443 1.154 2235 ---- ---- .774A .774A .673 -.435 1.108 2240 ---- ---- .741A .741A .635 -.429 1.064 2245 ---- ---- .521A .521A .599 -.421 1.020 2250 ---- 1.028B .471A .471A .564 -.412 .976 2 2255 ---- ---- .444A .444A .529 -.404 .933 2260 ---- ---- .411A .411A .496 -.395 .891 2265 ---- ---- .384A .384A .464 -.385 .849 2270 ---- ---- .359A .359A .433 -.376 .809 2275 ---- .815B .331A .331A .403 -.366 .769 2280 ---- .767B .308A .308A .375 -.355 .730 1 2285 ---- .728B .287A .287A .348 -.344 .692 2290 ---- .691B .266A .266A .323 -.331 .654 2295 ---- .654B .246A .246A .299 -.319 .618 2300 .310 .623B .224A .271 .276 -.308 120 .584 5 2305 ---- .584B .208A .208A .255 -.295 .550 2310 ---- .551B .191A .191A .235 -.282 .517 2315 ---- .519B .178A .178A .216 -.270 .486 1 1 2320 ---- .487B .161A .161A .199 -.257 .456 2325 .226 .457B .147A .274B .182 -.245 3 .427 9 10 2330 .205 .428B .135A .167A .167 -.232 3 .399 2335 ---- .400B .124A .124A .152 -.220 .372 9 2340 ---- .374B .114A .114A .139 -.208 .347 2345 ---- .348B .105A .105A .127 -.195 .322 2350 .135 .325B .097A .181B .116 -.183 1 .299 3 2355 ---- .302B .089A .089A .105 -.172 11 .277 2360 ---- .281B .081A .081A .096 -.161 .257 2365 ---- .260B .075A .075A .087 -.151 .238 2370 ---- .240B .069A .069A .079 -.141 .220 7 7 2375 .089 .222B .064A .064A .072 -.131 3 .203 7 2380 ---- .204B .058A .058A .066 -.121 .187 3 3 2385 ---- .188B .054A .054A .060 -.113 .173 2390 ---- .173B .050A .050A .055 -.105 .160 2395 ---- .159B .046A .046A .050 -.097 .147 2400 .041 .147B .041 .047A .046 -.090 2 .136 4 17 2405 ---- .135B .040A .040A .042 -.083 .125 2410 ---- .124B .037A .037A .038 -.077 .115 2415 ---- .113B .034A .034A .035 -.071 .106 2420 ---- .103B .032A .032A .032 -.066 .098 2425 .046 .094B .030A .047B .030 -.060 4 .090 4 2430 ---- .086B .028A .028A .028 -.055 .083 1 1 2435 ---- .079B .027A .027A .026 -.050 .076 2440 ---- .072B .025A .072B .024 -.046 .070 2445 ---- .066B .024A .024A .022 -.043 .065 2450 .025 .025 .023A .030B .021 -.039 1 .060 1 2455 ---- ---- .022A .022A .019 -.036 .055 2460 ---- ---- .021A .021A .018 -.033 .051 2465 ---- ---- .020A .020A .017 -.030 .047 2470 ---- ---- .019A .019A .016 -.028 .044 2475 ---- ---- .019A .019A .015 -.026 .041 2 2 2480 ---- ---- .018A .018A .014 -.024 .038 2485 ---- ---- .017A .017A .014 -.021 .035 2490 ---- ---- .017A .017A .013 -.020 .033 2495 ---- ---- .016A .016A .012 -.018 .030 2500 ---- ---- .016A .016A .012 -.016 .028 1 2505 ---- ---- .016A .016A .011 -.015 .026 2510 ---- ---- .015A .015A .011 -.014 .025 2515 ---- ---- .015A .015A .010 -.013 .023 2520 ---- ---- .015A .015A .010 -.012 .022 2525 ---- ---- .014A .014A .009 -.011 .020 1 1 2530 ---- ---- .014A .014A .009 -.010 .019 2535 ---- ---- .014A .014A .009 -.009 .018 2550 .013 .013 .013 .013 .008 -.007 20 .015 2575 .010 .010 .010 .010 .006 -.006 5 .012 5 5 2600 ---- ---- ---- ---- .005 -.005 .010 2625 ---- ---- ---- ---- .005 -.003 .008 2650 ---- ---- ---- ---- .004 -.003 .007 2675 ---- ---- ---- ---- .004 -.002 .006 2700 ---- ---- ---- ---- .003 -.003 .006 1 1 2725 ---- ---- ---- ---- .003 -.003 .006 2750 ---- ---- ---- ---- .003 -.003 .006 2775 ---- ---- ---- ---- .002 -.004 .006 2800 ---- ---- .004A .004A .002 -.004 .006 48 50 2825 ---- ---- ---- ---- .002 -.004 .006 2850 ---- ---- ---- ---- .002 -.004 .006 2875 ---- ---- ---- ---- .002 -.004 .006 6 2900 .007 .007 .006A .006A .002 -.004 11 .006 2925 ---- ---- ---- ---- .002 -.004 .006 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 .000 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .004 .000 .004 2050 ---- ---- ---- ---- .006 +.001 .005 2075 .009 .009 .009 .009 .008 +.001 2 .007 2100 ---- .013B ---- .013B .013 +.004 .009 15 15 2125 .011 .022B .011 .022B .019 +.007 20 .012 1 2150 .029 .034B .029 .034B .029 +.012 1 .017 1 2 2155 ---- .038B ---- .038B .032 +.014 .018 2160 ---- .042B ---- .042B .035 +.016 .019 2165 ---- .047B ---- .047B .038 +.018 .020 2170 ---- .051B ---- .051B .041 +.020 .021 2175 .046 .056B .044 .044 .045 +.022 12 .023 1 1 2180 ---- .062B ---- .062B .049 +.025 .024 2 2185 ---- .067B ---- .067B .053 +.027 .026 2190 ---- .074B ---- .074B .058 +.030 .028 4 48 2195 ---- .082B ---- .082B .063 +.033 .030 6 2200 ---- .090B ---- .090B .069 +.037 .032 3 6 2205 ---- .100B ---- .100B .076 +.041 .035 3 2210 ---- .109B ---- .109B .083 +.045 .038 2215 ---- .120B ---- .120B .092 +.051 .041 2220 .096 .132B .096 .132B .101 +.056 1 .045 2225 ---- .144B ---- .144B .111 +.063 .048 2230 ---- .158B .052A .158B .121 +.068 .053 2235 ---- .172B .057A .172B .133 +.075 .058 2240 ---- .188B .060A .188B .146 +.083 10 .063 2245 ---- .205B .065A .205B .159 +.090 .069 2250 .080 .224B .071A .162A .174 +.099 31 .075 12 20 2255 ---- .244B .077A .244B .190 +.108 .082 1 1 2260 ---- .264B .084A .264B .206 +.116 .090 4 4 2265 ---- .288B .091A .288B .224 +.126 .098 3 10 2270 ---- .309B .100A .309B .243 +.136 .107 2275 ---- .335B .109A .335B .264 +.147 .117 2280 ---- .361B .119A .360B .285 +.157 .128 4 4 2285 ---- .390B .129A .390B .308 +.168 .140 2290 ---- .417B .142A .417B .333 +.180 .153 2 2 2295 ---- .446B .154A .446B .359 +.192 .167 2 2 2300 ---- .481B .168A .480B .386 +.204 .182 15 21 2305 ---- .499B .184A .491B .415 +.217 .198 2310 ---- .531B .200A .522B .445 +.229 .216 2 2 2315 ---- .564B .216A .555B .476 +.242 25 .234 1 1 2320 ---- .597B .235A .588B .508 +.254 .254 2325 ---- .653B .255A .652B .542 +.267 .275 2330 ---- .668B .277A .657B .576 +.279 .297 2335 ---- .705B .299A .690B .612 +.292 .320 2340 ---- .576B .324A .493B .649 +.304 .345 2345 ---- .616B .349A .466B .686 +.316 .370 2350 ---- .852B .375A .851B .725 +.328 .397 2355 ---- .697B .402A .468B .765 +.340 .425 2360 ---- .741B .430A .472B .805 +.351 .454 2365 ---- .782B .459A .459A .847 +.362 .485 2370 ---- .825B .488A .488A .889 +.372 .517 2375 ---- 1.072B .519A 1.072B .931 +.380 .551 2380 ---- .915B .565A .565A .975 +.390 .585 2385 ---- .901B ---- ---- 1.019 +.398 .621 2390 ---- .931B ---- ---- 1.064 +.407 .657 2395 ---- .925B ---- ---- 1.109 +.414 .695 2400 ---- 1.302B .691A 1.302B 1.155 +.422 .733 2405 ---- .920B ---- ---- 1.201 +.429 .772 2410 ---- .909B ---- ---- 1.247 +.435 .812 2415 ---- .925B ---- ---- 1.294 +.441 .853 2420 ---- ---- ---- ---- 1.341 +.446 .895 2425 ---- 1.539B .890A 1.539B 1.389 +.452 .937 2430 ---- ---- ---- ---- 1.437 +.457 .980 2435 ---- ---- ---- ---- 1.484 +.461 1.023 2440 ---- ---- ---- ---- 1.533 +.466 1.067 2445 ---- ---- ---- ---- 1.581 +.469 1.112 2450 ---- 1.753B 1.105A 1.753B 1.629 +.472 1.157 2455 ---- ---- ---- ---- 1.678 +.476 1.202 2460 ---- ---- ---- ---- 1.727 +.479 1.248 2465 ---- ---- ---- ---- 1.776 +.482 1.294 2470 ---- ---- ---- ---- 1.825 +.484 1.341 2475 ---- 1.808B 1.333A 1.808B 1.874 +.487 1.387 2480 ---- ---- ---- ---- 1.923 +.489 1.434 2485 ---- ---- ---- ---- 1.972 +.490 1.482 2490 ---- ---- ---- ---- 2.021 +.492 1.529 2495 ---- ---- ---- ---- 2.071 +.494 1.577 2500 ---- 1.785B 1.568A 1.785B 2.120 +.495 1.625 2505 ---- ---- ---- ---- 2.170 +.497 1.673 2510 ---- ---- ---- ---- 2.219 +.498 1.721 2515 ---- ---- ---- ---- 2.268 +.499 1.769 2520 ---- ---- ---- ---- 2.318 +.500 1.818 2525 ---- ---- 1.809A 1.809A 2.368 +.501 1.867 2530 ---- ---- ---- ---- 2.417 +.502 1.915 2535 ---- ---- ---- ---- 2.467 +.503 1.964 2550 ---- ---- ---- ---- 2.616 +.505 2.111 2575 ---- ---- ---- ---- 2.864 +.506 2.358 2600 ---- ---- ---- ---- 3.113 +.508 2.605 2625 ---- ---- ---- ---- 3.363 +.509 2.854 2650 ---- ---- ---- ---- 3.612 +.509 3.103 2675 ---- ---- ---- ---- 3.862 +.510 3.352 2700 ---- ---- ---- ---- 4.111 +.509 3.602 2725 ---- ---- ---- ---- 4.361 +.510 3.851 2750 ---- ---- ---- ---- 4.611 +.510 4.101 2775 ---- ---- ---- ---- 4.860 +.509 4.351 2800 ---- ---- ---- ---- 5.110 +.509 4.601 2825 ---- ---- ---- ---- 5.360 +.509 4.851 2850 ---- ---- ---- ---- 5.610 +.509 5.101 2875 ---- ---- ---- ---- 5.860 +.510 5.350 2900 ---- ---- ---- ---- 6.110 +.510 5.600 2925 ---- ---- ---- ---- 6.360 +.510 5.850 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 5.390 -.512 5.902 1775 ---- ---- ---- ---- 5.140 -.512 5.652 1800 ---- ---- ---- ---- 4.890 -.512 5.402 1825 ---- ---- ---- ---- 4.640 -.512 5.152 1850 ---- ---- ---- ---- 4.390 -.512 4.902 1875 ---- ---- ---- ---- 4.140 -.512 4.652 1900 ---- ---- ---- ---- 3.890 -.512 4.402 1925 ---- ---- ---- ---- 3.640 -.512 4.152 1950 ---- ---- ---- ---- 3.391 -.511 3.902 1975 ---- ---- ---- ---- 3.142 -.511 3.653 2000 ---- ---- ---- ---- 2.894 -.510 3.404 2025 ---- ---- ---- ---- 2.647 -.509 3.156 2050 ---- ---- ---- ---- 2.402 -.506 2.908 2075 ---- ---- 2.016A 2.016A 2.159 -.503 2.662 2100 ---- ---- 1.776A 1.776A 1.918 -.499 2.417 2125 ---- ---- 1.544A 1.544A 1.682 -.492 2.174 2150 ---- 1.993B 1.315A 1.315A 1.452 -.482 1.934 2155 ---- ---- 1.496A 1.496A 1.407 -.479 1.886 2160 ---- ---- 1.452A 1.452A 1.362 -.477 1.839 2165 ---- ---- 1.408A 1.408A 1.317 -.474 1.791 2170 ---- ---- 1.365A 1.365A 1.273 -.471 1.744 2175 ---- 1.755B 1.103A 1.103A 1.229 -.468 1.697 2180 ---- ---- 1.281A 1.281A 1.186 -.465 1.651 2185 ---- ---- 1.240A 1.240A 1.143 -.461 1.604 2190 ---- ---- 1.200A 1.200A 1.101 -.457 1.558 2195 ---- ---- 1.160A 1.160A 1.059 -.453 1.512 2200 ---- 1.523B .904A .904A 1.018 -.449 1.467 2205 ---- ---- 1.085A 1.085A .978 -.444 1.422 2210 ---- ---- 1.048A 1.048A .939 -.438 1.377 2215 ---- ---- 1.012A 1.012A .900 -.432 1.332 2220 ---- ---- .976A .976A .862 -.427 1.289 2225 ---- 1.299B .724A .724A .825 -.420 1.245 2230 ---- ---- .910A .910A .789 -.413 1.202 2235 ---- ---- .878A .878A .753 -.407 1.160 2240 ---- ---- .647A .647A .719 -.399 1.118 2245 ---- ---- .615A .615A .685 -.392 1.077 2250 .638 1.087B .568A .568A .653 -.383 1 1.036 2255 ---- ---- .539A .539A .621 -.376 .997 2260 ---- ---- .509A .509A .590 -.368 .958 2265 ---- .959B .484A .484A .561 -.358 .919 2270 ---- .921B .459A .459A .532 -.350 .882 2275 ---- .889B .434A .434A .504 -.342 .846 2280 ---- .848B .409A .409A .477 -.333 .810 2285 ---- .813B .389A .389A .451 -.324 .775 2290 ---- .778B .368A .368A .426 -.315 .741 2295 ---- .744B .347A .347A .402 -.306 .708 2300 .378 .712B .327A .327A .379 -.297 1 .676 1 2 2305 ---- .680B .308A .308A .357 -.288 .645 2310 ---- .649B .289A .289A .336 -.278 .614 2315 ---- .618B .273A .273A .317 -.267 .584 2320 .363 .589B .257A .396B .298 -.258 1 .556 2325 ---- .560B .241A .241A .280 -.248 .528 2330 ---- .533B .227A .227A .263 -.238 .501 2335 ---- .506B .211A .211A .247 -.229 .476 2340 ---- .481B .197A .197A .231 -.220 .451 2345 ---- .456B .185A .185A .217 -.210 .427 2350 ---- .433B .173A .173A .203 -.201 .404 1 2355 ---- .410B .163A .163A .190 -.193 .383 2360 ---- .388B .153A .153A .177 -.185 .362 2365 ---- .367B .143A .143A .166 -.176 .342 2370 ---- .347B .135A .135A .155 -.168 .323 3 3 2375 ---- .328B .126A .126A .144 -.160 .304 2380 ---- .310B .119A .119A .135 -.152 .287 2385 ---- .292B .111A .111A .126 -.145 .271 2390 ---- .275B .105A .105A .117 -.138 .255 3 2395 ---- .259B .098A .098A .109 -.131 .240 2400 .100 .245B .093A .093A .102 -.124 2 .226 5 2405 ---- .229B .087A .087A .095 -.118 2 .213 2410 ---- .216B .082A .082A .089 -.111 .200 2415 ---- .203B .077A .077A .083 -.106 10 .189 2420 ---- ---- ---- .073A .078 ---- ---- 2425 .070 .179B .069A .069A .073 -.094 3 .167 3 3 2430 ---- ---- ---- .065A .068 ---- ---- 2435 ---- ---- ---- .062A .063 ---- ---- 2440 ---- ---- ---- .058A .059 ---- ---- 2450 ---- .130B .052A .052A .052 -.071 .123 1 1 2475 ---- .093B .041A .093B .039 -.052 3 .091 1 2500 ---- ---- .032A .032A .030 -.038 .068 2525 ---- ---- .027A .027A .024 -.028 .052 2550 ---- ---- .024A .024A .020 -.020 .040 2575 ---- ---- .021A .021A .017 -.014 .031 2600 ---- ---- .019A .019A .015 -.010 .025 2625 ---- ---- .017A .017A .014 -.006 .020 2650 ---- ---- .015A .015A .013 -.004 .017 2675 ---- ---- ---- ---- .012 -.002 .014 2700 ---- ---- ---- ---- .011 .000 .011 2725 ---- ---- ---- ---- .011 +.001 .010 2750 ---- ---- ---- ---- .010 +.002 .008 2775 ---- ---- ---- ---- .010 +.003 .007 2800 ---- ---- ---- ---- .010 +.004 .006 2825 ---- ---- ---- ---- .009 +.004 .005 2850 ---- ---- ---- .011A .009 ---- ---- 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 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .003 .000 .003 1975 ---- .005B ---- .005B .005 +.001 .004 2000 ---- .008B ---- .008B .007 +.002 .005 2025 ---- .012B ---- .012B .010 +.003 .007 2050 ---- .017B ---- .017B .015 +.005 .010 2075 ---- .026B ---- .026B .022 +.008 .014 2100 ---- .037B ---- .037B .031 +.012 .019 2125 ---- .052B ---- .052B .045 +.020 1 .025 2150 .070 .075B .070 .075B .064 +.029 1 .035 2155 ---- .081B ---- .081B .069 +.032 .037 2160 ---- .088B ---- .088B .074 +.034 .040 2165 ---- .094B ---- .094B .079 +.037 .042 2170 ---- .102B ---- .102B .085 +.040 .045 2175 ---- .109B ---- .109B .091 +.043 .048 2180 ---- .118B ---- .118B .098 +.047 .051 2185 ---- .127B ---- .127B .105 +.050 .055 2190 ---- .137B ---- .137B .113 +.054 .059 2195 ---- .148B ---- .148B .121 +.058 .063 2200 .140 .160B .135 .101A .130 +.063 6 .067 5 2205 ---- .171B ---- .171B .140 +.068 .072 2210 ---- .184B ---- .184B .150 +.073 .077 2215 ---- .198B ---- .198B .161 +.078 .083 2220 ---- .213B ---- .213B .173 +.084 .089 1 2225 ---- .228B ---- .227B .186 +.091 .095 2230 ---- .244B ---- .243B .200 +.098 .102 2235 ---- .261B .109A .260B .214 +.104 .110 3 3 2240 ---- .279B .117A .278B .230 +.112 .118 2245 ---- .298B .125A .298B .246 +.119 .127 2250 .310 .318B .134A .252A .263 +.127 3 .136 1 2255 ---- .341B .142A .340B .282 +.136 .146 2260 ---- .361B .152A .361B .301 +.144 .157 2265 ---- .386B .163A .385B .321 +.152 .169 2270 ---- .411B .176A .410B .342 +.161 .181 2275 ---- .436B .188A .435B .364 +.169 .195 2280 .459 .461B .201A .371A .388 +.179 3 .209 3 10 2285 ---- .490B .216A .490B .412 +.188 .224 2290 ---- .516B .230A .516B .436 +.196 .240 2295 ---- .546B .246A .546B .462 +.205 .257 2 2300 ---- .576B .264A .576B .489 +.214 .275 71 2305 ---- .606B .282A .606B .517 +.224 .293 2310 ---- .629B .300A .622B .546 +.233 .313 2315 ---- .661B .320A .654B .576 +.243 .333 2320 ---- .693B .340A .686B .607 +.253 .354 2325 ---- .741B .362A .740B .639 +.263 .376 2330 ---- .761B .385A .752B .672 +.272 .400 2335 ---- .795B .409A .786B .706 +.282 .424 2340 ---- .831B .434A .821B .740 +.291 5 .449 2345 ---- .867B .458A .857B .776 +.301 .475 2350 ---- .926B .487A .925B .812 +.310 .502 2355 ---- .746B .514A .619B .848 +.318 .530 2360 ---- .786B .541A .624B .886 +.327 .559 2365 ---- .826B .569A .625B .924 +.335 .589 2370 ---- .867B .599A .628B .963 +.343 .620 2375 ---- 1.129B .629A 1.128B 1.003 +.351 .652 2380 ---- .951B ---- .686B 1.043 +.359 .684 2385 ---- .992B .716A .716A 1.084 +.366 .718 2390 ---- 1.036B .749A .749A 1.126 +.374 .752 2395 ---- 1.080B ---- ---- 1.168 +.381 .787 2400 1.020 1.348B .791A 1.013A 1.210 +.387 1 .823 1 1 2405 ---- 1.169B ---- ---- 1.253 +.393 .860 2410 ---- 1.214B ---- ---- 1.297 +.400 .897 2415 ---- 1.260B ---- ---- 1.341 +.406 .935 2420 ---- ---- ---- .947A 1.385 ---- ---- 2425 ---- 1.572B .975A 1.572B 1.430 +.417 1.013 2430 ---- ---- ---- 1.025A 1.476 ---- ---- 2435 ---- ---- ---- 1.064A 1.521 ---- ---- 2440 ---- ---- ---- 1.105A 1.567 ---- ---- 2450 ---- 1.808B 1.174A 1.808B 1.660 +.441 1.219 2475 ---- 2.048B 1.389A 2.048B 1.896 +.459 1.437 1 1 2500 ---- 2.288B 1.613A 2.288B 2.137 +.474 1.663 2525 ---- 2.412B 1.844A 2.412B 2.380 +.483 1.897 2550 ---- 2.496B 2.080A 2.473B 2.626 +.492 2.134 2575 ---- 2.496B 2.320A 2.496B 2.873 +.497 2.376 2600 ---- ---- ---- ---- 3.121 +.502 2.619 2625 ---- ---- ---- ---- 3.369 +.505 2.864 2650 ---- ---- ---- ---- 3.618 +.508 3.110 2675 ---- ---- ---- ---- 3.867 +.510 3.357 2700 ---- ---- ---- ---- 4.117 +.512 3.605 2725 ---- ---- ---- ---- 4.366 +.513 3.853 2750 ---- ---- ---- ---- 4.615 +.513 4.102 2775 ---- ---- ---- ---- 4.865 +.514 4.351 2800 ---- ---- ---- ---- 5.115 +.515 4.600 2825 ---- ---- ---- ---- 5.364 +.515 4.849 2850 ---- ---- ---- ---- 5.614 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 4.890 -.512 5.402 1825 ---- ---- ---- ---- 4.640 -.512 5.152 1850 ---- ---- ---- ---- 4.390 -.512 4.902 1875 ---- ---- ---- ---- 4.140 -.512 4.652 1900 ---- ---- ---- ---- 3.891 -.512 4.403 1925 ---- ---- ---- ---- 3.643 -.510 4.153 1950 ---- ---- ---- ---- 3.396 -.509 3.905 1975 ---- ---- ---- ---- 3.149 -.508 3.657 2000 ---- ---- ---- ---- 2.904 -.505 3.409 2025 ---- ---- ---- ---- 2.661 -.502 3.163 2050 ---- ---- 2.276A 2.276A 2.420 -.498 2.918 2075 ---- ---- 2.040A 2.040A 2.181 -.493 2.674 2100 ---- 2.492B 1.812A 1.812A 1.947 -.485 2.432 2125 ---- 2.253B 1.584A 1.584A 1.718 -.475 2.193 2150 ---- 2.017B 1.369A 1.369A 1.496 -.462 1.958 2175 ---- 1.787B 1.169A 1.169A 1.284 -.445 1.729 2200 ---- 1.565B .979A .979A 1.084 -.425 1.509 2205 ---- ---- 1.161A 1.161A 1.046 -.420 1.466 2210 ---- ---- 1.126A 1.126A 1.009 -.414 1.423 2215 ---- ---- 1.091A 1.091A .972 -.409 1.381 2220 ---- ---- 1.057A 1.057A .936 -.404 1.340 2225 ---- 1.351B .809A .809A .901 -.398 1.299 2230 ---- ---- .795A .795A .866 -.393 1.259 2235 ---- ---- .764A .764A .833 -.386 1.219 2240 ---- ---- .735A .735A .800 -.380 1.180 2245 ---- ---- .690A .690A .768 -.373 1.141 2250 ---- 1.149B .659A .659A .737 -.365 1.102 2255 ---- 1.104B .634A .634A .707 -.358 1.065 2260 ---- 1.066B .605A .605A .677 -.351 1.028 2265 ---- 1.030B .581A .581A .649 -.342 .991 2270 ---- .994B .556A .556A .621 -.335 .956 2275 ---- .964B .531A .531A .594 -.326 .920 2280 ---- .925B .507A .507A .568 -.318 .886 2285 .546 .891B .483A .553B .543 -.310 3 .853 2290 ---- .858B .461A .461A .518 -.303 .821 2295 ---- .826B .439A .439A .494 -.296 .790 2300 ---- .797B .418A .418A .471 -.288 .759 2 2305 .449 .764B .398A .453 .449 -.281 8 .730 2310 ---- .734B .378A .378A .427 -.274 .701 2315 ---- .705B .359A .359A .406 -.267 .673 2320 ---- .677B .343A .343A .386 -.259 .645 2325 ---- .649B .326A .326A .367 -.251 .618 2330 ---- .622B .309A .309A .349 -.243 .592 2335 ---- .596B .294A .294A .331 -.235 .566 2340 ---- .570B .279A .279A .314 -.228 .542 2345 ---- .546B .265A .265A .298 -.220 .518 2350 ---- .522B .251A .251A .283 -.212 .495 2355 ---- .500B .238A .238A .269 -.204 .473 2360 ---- .477B .226A .226A .255 -.196 .451 2365 ---- .457B .215A .215A .241 -.190 .431 2370 ---- .436B .204A .204A .229 -.182 .411 2375 ---- .416B .193A .193A .217 -.175 .392 2380 ---- .397B .183A .183A .205 -.169 .374 2385 ---- .379B .174A .174A .194 -.162 .356 2390 ---- .361B .165A .165A .183 -.156 .339 2395 ---- .343B .156A .156A .173 -.150 .323 2400 ---- .328B .148A .148A .164 -.144 .308 3 1 2405 ---- .311B .141A .141A .155 -.138 .293 2410 ---- .296B .134A .134A .146 -.133 .279 2415 ---- ---- ---- .127A .138 ---- ---- 2420 ---- ---- ---- .121A .131 ---- ---- 2425 ---- .255B .115A .115A .124 -.116 .240 2430 ---- ---- ---- .109A .117 ---- ---- 2435 ---- ---- ---- .104A .111 ---- ---- 2440 ---- ---- ---- .099A .105 ---- ---- 2450 ---- .199B .090A .090A .094 -.093 .187 2475 ---- .154B .072A .154B .072 -.074 .146 2500 ---- .119B .058A .119B .057 -.058 .115 2525 ---- .093B .047A .093B .045 -.046 .091 2550 ---- ---- .040A .040A .037 -.036 .073 2575 ---- ---- .034A .034A .031 -.028 .059 2600 ---- ---- .030A .030A .026 -.022 .048 2625 ---- ---- .027A .027A .023 -.016 .039 2650 ---- ---- .024A .024A .020 -.012 .032 2675 ---- ---- .022A .022A .018 -.009 .027 2700 ---- ---- .019A .019A .016 -.006 .022 2725 ---- ---- .018A .018A .014 -.005 .019 2750 ---- ---- ---- ---- .013 -.003 .016 2775 ---- ---- ---- ---- .012 -.002 .014 2800 ---- ---- ---- ---- .011 -.001 .012 2825 ---- ---- ---- .013A .010 ---- ---- 2850 ---- ---- ---- .013A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .002 .000 .002 1825 ---- ---- ---- ---- .003 .000 .003 1850 ---- ---- ---- ---- .003 .000 .003 1875 ---- ---- ---- ---- .005 +.001 .004 1900 ---- ---- ---- ---- .006 +.001 .005 1925 ---- ---- ---- ---- .008 +.002 .006 1950 ---- .010B ---- .010B .011 +.003 .008 1975 ---- .014B ---- .014B .015 +.005 .010 2000 ---- .019B ---- .019B .019 +.006 .013 2025 ---- .027B ---- .027B .026 +.009 .017 2050 ---- .037B ---- .037B .035 +.014 .021 2075 ---- .051B ---- .051B .046 +.019 .027 2100 ---- .069B ---- .069B .061 +.026 .035 2125 ---- .093B ---- .093B .081 +.035 .046 2150 ---- .126B ---- .126B .109 +.048 .061 2175 ---- .173B ---- .173B .146 +.065 .081 2200 ---- .233B ---- .233B .196 +.086 .110 2205 .230 .248B .230 .248B .208 +.091 10 .117 2210 ---- .263B .124A .262B .221 +.096 .125 2215 ---- .276B ---- .275B .234 +.101 .133 2220 ---- .291B .139A .291B .248 +.107 .141 2225 ---- .308B .149A .308B .262 +.112 .150 2230 ---- .326B .158A .326B .278 +.118 .160 2235 ---- .345B .166A .345B .294 +.124 .170 2240 ---- .367B .176A .366B .311 +.131 .180 2245 ---- .386B .187A .386B .329 +.138 .191 2250 ---- .409B .197A .408B .348 +.145 .203 2255 ---- .430B .210A .430B .367 +.152 .215 2260 ---- .453B .222A .453B .388 +.160 .228 2265 ---- .477B .235A .477B .409 +.168 .241 2270 ---- .501B .248A .501B .432 +.177 .255 2275 ---- .529B .264A .528B .455 +.185 .270 2280 ---- .553B .279A .553B .479 +.193 .286 2285 ---- .583B .294A .582B .503 +.201 .302 2290 ---- .608B .312A .608B .528 +.208 .320 2295 ---- .637B .329A .637B .554 +.215 .339 2300 ---- .667B .348A .666B .581 +.223 .358 2305 .395 .697B .366A .696B .608 +.229 10 .379 2310 ---- .727B .386A .727B .636 +.236 .400 2315 ---- .763B .407A .762B .665 +.244 .421 2320 ---- .779B .429A .770B .695 +.252 .443 2325 ---- .828B .452A .828B .726 +.260 .466 2330 ---- .843B .475A .837B .758 +.268 .490 2335 ---- .877B .500A .870B .790 +.276 .514 2340 ---- .911B .525A .903B .823 +.283 .540 2345 ---- .947B .550A .939B .857 +.291 .566 2350 ---- 1.003B .576A 1.002B .892 +.300 .592 2355 ---- 1.019B .603A 1.009B .927 +.307 .620 2360 ---- 1.054B .632A 1.046B .963 +.314 .649 2365 ---- .899B .667A .791B .999 +.321 .678 2370 ---- .938B .695A .777B 1.037 +.329 .708 2375 ---- 1.196B .725A 1.194B 1.074 +.335 .739 2380 ---- 1.016B .755A .755A 1.113 +.342 .771 2385 ---- 1.057B .785A .785A 1.151 +.348 .803 2390 ---- 1.097B ---- ---- 1.191 +.355 .836 2395 ---- 1.140B ---- ---- 1.231 +.361 .870 2400 ---- 1.401B .882A 1.400B 1.271 +.367 .904 2405 ---- 1.223B ---- ---- 1.312 +.373 .939 2410 ---- 1.265B ---- ---- 1.354 +.379 .975 2415 ---- ---- ---- .987A 1.395 ---- ---- 2420 ---- ---- ---- 1.023A 1.438 ---- ---- 2425 ---- 1.616B 1.057A 1.616B 1.481 +.395 1.086 2430 ---- ---- ---- 1.098A 1.524 ---- ---- 2435 ---- ---- ---- 1.136A 1.567 ---- ---- 2440 ---- ---- ---- 1.175A 1.611 ---- ---- 2450 ---- 1.845B 1.246A 1.845B 1.700 +.417 1.283 2475 ---- 2.076B 1.451A 2.076B 1.928 +.437 1.491 2500 ---- 2.312B 1.665A 2.309B 2.162 +.453 1.709 2525 ---- 2.552B 1.887A 2.552B 2.400 +.465 1.935 2550 ---- 2.792B 2.116A 2.792B 2.642 +.476 2.166 2575 ---- 3.000B 2.350A 3.000B 2.885 +.484 2.401 2600 ---- 3.064B 2.587A 3.064B 3.130 +.490 2.640 2625 ---- 3.044B 2.828A 3.044B 3.377 +.496 2.881 2650 ---- ---- 3.071A 3.071A 3.624 +.500 3.124 2675 ---- ---- ---- ---- 3.871 +.503 3.368 2700 ---- ---- ---- ---- 4.119 +.505 3.614 2725 ---- ---- ---- ---- 4.368 +.508 3.860 2750 ---- ---- ---- ---- 4.616 +.509 4.107 2775 ---- ---- ---- ---- 4.865 +.510 4.355 2800 ---- ---- ---- ---- 5.114 +.511 4.603 2825 ---- ---- ---- ---- 5.363 ---- ---- 2850 ---- ---- ---- ---- 5.613 ---- ---- TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***