FINAL PRE-CLEARING PRICES AS OF 07/07/23 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 1913.4 1934.1 1913.4 1924.1A 1926.2 +17.5 61 1908.7 81 372 AUG23 1916.6 1941.1 1915.4 1930.5 1932.5 +17.1 208113 1915.4 231513 348319 SEP23 1940.3 1949.1 1931.5 1939.8A 1941.9 +17.1 235 1924.8 1409 115 OCT23 1936.7 1960.0 1934.7 1950.0 1951.6 +17.0 1740 1934.6 3170 14447 DEC23 1955.0 1979.4 1954.3 1969.7A 1971.2 +17.1 17664 1954.1 19322 84596 FEB24 1976.5 1998.8 1974.7 1990.0B 1991.1 +17.1 847 1974.0 969 7169 APR24 1995.2 2018.3B 1993.5 2009.1B 2010.4 +17.2 239 1993.2 189 3180 JUN24 2013.4 2036.4B 2013.4 2027.6A 2029.5 +17.4 160 2012.1 39 1671 AUG24 2040.1 2040.1 2040.1 2055.0B 2047.1 +17.4 14 2029.7 1 234 OCT24 2069.4 2069.4 2069.4 2056.7A 2064.1 +17.4 13 2046.7 43 DEC24 2071.5 2082.9B 2071.5 2089.0B 2081.8 +17.4 16 2064.4 15 728 FEB25 ---- ---- ---- 2098.8B 2099.5 +17.4 2082.1 APR25 ---- ---- ---- 2101.0B 2118.0 +17.4 2100.6 JUN25 ---- ---- ---- 2118.1B 2124.6 +17.4 2107.2 290 DEC25 ---- ---- ---- 2154.0B 2151.3 +17.4 2133.9 9 JUN26 ---- ---- ---- ---- 2165.9 +17.4 2148.5 DEC26 ---- ---- ---- ---- 2190.4 +17.4 2173.0 2 JUN27 ---- ---- ---- ---- 2205.1 +17.4 2187.7 DEC27 ---- ---- ---- ---- 2227.6 +17.4 2210.2 JUN28 ---- ---- ---- ---- 2239.3 +17.4 2221.9 DEC28 ---- ---- ---- ---- 2258.8 +17.4 2241.4 JUN29 ---- ---- ---- ---- 2270.5 +17.4 2253.1 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 .2B -.1 .2B .0 .0 1548 .0 DEC23 .0 .1 -.1A .1B .0 .0 831 .0 FEB24 ---- ---- ---- ---- .0 .0 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 22.860 23.110 22.860 23.040A 23.092 +.406 44 22.686 81 255 AUG23 22.790 23.230 22.690A 23.185B 23.172 +.401 91 22.771 134 493 SEP23 22.905 23.365 22.800 23.285 23.289 +.399 47682 22.890 61140 103633 DEC23 23.245 23.685 23.135A 23.625 23.617 +.402 1374 23.215 1984 11797 JAN24 ---- ---- ---- 23.795B 23.735 +.403 23.332 167 MAR24 23.555 23.980 23.540 23.950A 23.955 +.404 147 23.551 213 1873 MAY24 24.150 24.150 24.150 24.185B 24.162 +.406 21 23.756 39 352 JUL24 24.365 24.365 24.345 24.380B 24.367 +.409 17 23.958 38 238 SEP24 ---- ---- ---- 24.635B 24.578 +.409 24.169 10 DEC24 ---- ---- ---- 24.575B 24.844 +.409 24.435 19 JAN25 ---- ---- ---- 24.625B 24.964 +.409 24.555 MAR25 ---- ---- ---- ---- 25.163 +.409 24.754 MAY25 ---- ---- ---- ---- 25.370 +.409 24.961 JUL25 ---- ---- ---- 24.725B 25.007 +.409 24.598 3 DEC25 ---- ---- ---- 24.775B 25.119 +.409 24.710 JUL26 ---- ---- ---- ---- 25.910 +.409 25.501 5 DEC26 ---- ---- ---- ---- 26.012 +.409 25.603 JUL27 ---- ---- ---- ---- 26.120 +.409 25.711 DEC27 ---- ---- ---- ---- 26.222 +.409 25.813 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 23.085 23.090 23.085 23.045A 23.092 +.406 2 22.686 6 1160 AUG23 22.810 23.220 22.690A 23.180B 23.172 +.401 175 22.771 228 624 SEP23 22.915 23.370 22.805 23.290 23.289 +.399 8268 22.890 8255 4379 DEC23 23.230 23.670 23.165A 23.625B 23.617 +.402 129 23.215 134 638 JAN24 23.735 23.735 23.720 23.720 23.735 +.403 3 23.332 3 12 MAR24 ---- ---- ---- 24.015B 23.955 +.404 4 23.551 16 47 MAY24 23.805 23.805 23.805 23.685A 24.162 +.406 2 23.756 1 5 JUL24 ---- ---- ---- ---- 24.367 +.409 23.958 SEP24 ---- ---- ---- ---- 24.578 +.409 24.169 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 740.00B ---- 740.00B 732.50 +17.10 715.40 1225 ---- 714.60B ---- 714.60B 707.50 +17.10 690.40 1250 ---- 689.90B ---- 689.90B 682.50 +17.10 665.40 1275 ---- 664.60B ---- 664.60B 657.50 +17.10 640.40 1300 ---- 639.90B ---- 639.90B 632.50 +17.10 615.40 1325 ---- 614.60B ---- 614.60B 607.50 +17.10 590.40 1350 ---- 590.00B ---- 590.00B 582.50 +17.10 565.40 1375 ---- 564.60B ---- 564.60B 557.50 +17.10 540.40 1390 ---- 549.60B ---- 549.60B 542.50 +17.10 525.40 1400 ---- 540.00B ---- 540.00B 532.50 +17.10 515.40 1410 ---- 529.60B ---- 529.60B 522.50 +17.10 505.40 1420 ---- 519.60B ---- 519.60B 512.50 +17.10 495.40 1425 ---- 514.60B ---- 514.60B 507.50 +17.10 490.40 1430 ---- 509.60B ---- 509.60B 502.50 +17.10 485.40 1440 ---- 499.60B ---- 499.60B 492.50 +17.10 475.40 1450 ---- 490.00B ---- 490.00B 482.50 +17.10 465.40 1 1460 ---- 479.60B ---- 479.60B 472.50 +17.10 455.40 1 1470 ---- 469.60B ---- 469.60B 462.50 +17.10 445.40 1475 ---- 464.70B ---- 464.70B 457.50 +17.10 440.40 1480 ---- 459.60B ---- 459.60B 452.50 +17.10 435.40 1490 ---- 449.60B ---- 449.60B 442.50 +17.10 425.40 1495 ---- 444.60B ---- 444.60B 437.50 +17.10 420.40 1500 ---- 440.00B ---- 440.00B 432.50 +17.10 415.40 1505 ---- 434.60B ---- 434.60B 427.50 +17.10 410.40 1510 ---- 429.60B ---- 429.60B 422.50 +17.10 405.40 1515 ---- 424.60B ---- 424.60B 417.50 +17.10 400.40 1520 ---- 419.60B ---- 419.60B 412.50 +17.10 395.40 1525 ---- 414.70B ---- 414.70B 407.50 +17.10 390.40 1530 ---- 409.60B ---- 409.60B 402.50 +17.10 385.40 1535 ---- 404.60B ---- 404.60B 397.50 +17.10 380.40 1540 ---- 399.60B ---- 399.60B 392.50 +17.10 375.40 1545 ---- 394.60B ---- 394.60B 387.50 +17.10 370.40 1550 ---- 390.00B ---- 390.00B 382.50 +17.10 365.40 1555 ---- 384.60B ---- 384.60B 377.50 +17.10 360.40 1560 ---- 379.60B ---- 379.60B 372.50 +17.10 355.40 1565 ---- 374.60B ---- 374.60B 367.50 +17.10 350.40 1570 ---- 369.60B ---- 369.60B 362.50 +17.10 345.40 1575 ---- 364.60B ---- 364.60B 357.50 +17.10 340.40 1580 ---- 359.60B ---- 359.60B 352.50 +17.10 335.40 1585 ---- 354.60B ---- 354.60B 347.50 +17.10 330.40 1590 ---- 349.60B ---- 349.60B 342.50 +17.10 325.40 1595 ---- 344.60B ---- 344.60B 337.50 +17.10 320.40 1600 ---- 340.10B ---- 340.10B 332.50 +17.10 315.40 1605 ---- 334.60B ---- 334.60B 327.50 +17.10 310.40 1610 ---- 329.60B ---- 329.60B 322.50 +17.10 305.40 1615 ---- 324.60B ---- 324.60B 317.50 +17.10 300.40 1620 ---- 319.60B ---- 319.60B 312.50 +17.10 295.40 1625 ---- 314.70B ---- 314.70B 307.50 +17.10 290.40 1630 ---- 309.60B ---- 309.60B 302.50 +17.10 285.40 1635 ---- 304.70B ---- 304.70B 297.50 +17.10 280.40 1640 ---- 299.70B ---- 299.70B 292.50 +17.10 275.40 1645 ---- 294.70B ---- 294.70B 287.50 +17.10 270.40 1650 ---- 290.00B ---- 290.00B 282.50 +17.10 265.40 66 1655 ---- 284.70B ---- 284.70B 277.50 +17.10 260.40 1660 ---- 279.70B ---- 279.70B 272.50 +17.10 255.40 1665 ---- 274.60B ---- 274.60B 267.50 +17.10 250.40 1 1670 ---- 269.60B ---- 269.60B 262.50 +17.10 245.40 1675 ---- 264.70B ---- 264.70B 257.50 +17.10 240.40 67 1680 ---- 259.60B ---- 259.60B 252.50 +17.10 235.40 1685 ---- 254.60B ---- 254.60B 247.50 +17.10 230.40 1690 ---- 249.60B ---- 249.60B 242.50 +17.10 225.40 1695 ---- 244.60B ---- 244.60B 237.50 +17.10 220.40 1700 ---- 240.10B ---- 240.10B 232.50 +17.10 215.40 131 1705 ---- 234.60B ---- 234.60B 227.50 +17.10 210.40 1710 ---- 229.60B ---- 229.60B 222.50 +17.10 205.40 1715 ---- 224.60B ---- 224.60B 217.50 +17.10 200.40 1720 ---- 219.60B ---- 219.60B 212.50 +17.10 195.40 4 1725 ---- 214.70B ---- 214.70B 207.50 +17.10 190.40 1730 ---- 209.70B ---- 209.70B 202.50 +17.10 185.40 1735 ---- 204.70B ---- 204.70B 197.50 +17.10 180.40 1 1740 ---- 199.70B ---- 199.70B 192.50 +17.10 175.40 1745 ---- 194.70B ---- 194.70B 187.50 +17.10 170.40 12 1750 ---- 190.00B ---- 190.00B 182.50 +17.10 165.40 475 1755 ---- 184.70B ---- 184.70B 177.50 +17.10 160.40 1 1760 ---- 179.70B ---- 179.70B 172.50 +17.00 155.50 4 1765 ---- 174.70B ---- 174.70B 167.50 +17.00 150.50 3 1770 ---- 169.70B ---- 169.70B 162.50 +17.00 145.50 103 1775 ---- 165.80B ---- 165.80B 157.50 +17.00 140.50 933 1780 ---- 159.60B ---- 159.60B 152.50 +16.90 135.60 5 1785 ---- 154.70B ---- 154.70B 147.60 +17.00 130.60 1790 ---- 149.70B ---- 149.70B 142.60 +17.00 125.60 2 1795 ---- 144.80B ---- 144.80B 137.60 +16.90 120.70 2 1800 134.10 140.80B 134.10 130.70A 132.60 +16.80 1 115.80 1 93 1805 ---- 134.80B ---- 134.80B 127.70 +16.90 110.80 1 1810 ---- 129.90B ---- 129.90B 122.70 +16.80 105.90 5 1815 ---- 125.00B ---- 124.90B 117.70 +16.70 101.00 10 1820 ---- 120.00B ---- 120.00B 112.80 +16.60 96.20 1825 105.30 116.00B 105.30 97.30A 107.90 +16.60 1 91.30 1 142 1830 ---- 110.60B ---- 110.60B 102.90 +16.40 86.50 1123 1835 ---- 105.20B ---- 105.10B 98.00 +16.30 81.70 50 1840 ---- 100.30B ---- 100.20B 93.10 +16.10 77.00 3 1845 ---- 95.40B ---- 95.40B 88.30 +16.00 72.30 2 1850 ---- 91.50B ---- 91.50B 83.50 +15.80 2 67.70 13 960 1855 ---- 85.70B ---- 85.70B 78.70 +15.60 63.10 1 35 1860 ---- 80.90B ---- 80.90B 73.90 +15.30 58.60 388 1865 ---- 76.20B ---- 76.10B 69.20 +14.90 54.30 1 1870 ---- 71.50B ---- 71.40B 64.60 +14.60 50.00 1 17 1875 ---- 67.70B ---- 67.70B 60.00 +14.10 45.90 333 1880 ---- 63.10B ---- 63.10B 55.50 +13.60 41.90 36 1885 ---- 58.60B ---- 58.60B 51.20 +13.10 38.10 79 1890 ---- 54.20B ---- 54.20B 46.90 +12.40 34.50 7 118 1895 ---- 49.90B ---- 49.90B 42.80 +11.70 31.10 3 8 1900 38.80 45.80B 34.10 37.70B 38.90 +11.10 9 27.80 42 1494 1905 26.40 41.80B 26.40 41.80B 35.10 +10.30 4 24.80 86 138 1910 23.20 38.00B 22.20A 30.00A 31.60 +9.60 53 22.00 358 318 1915 22.40 34.30B 22.40 34.30B 28.20 +8.90 8 19.30 272 330 1920 18.80 30.90B 18.60 30.90B 25.10 +8.20 913 16.90 378 488 1925 18.00 27.70B 18.00 21.10 22.20 +7.50 246 14.70 378 935 1930 13.40 24.60B 13.00A 18.50B 19.50 +6.80 81 12.70 305 553 1935 11.80 21.80B 11.80 16.10 17.00 +6.00 231 11.00 87 592 1940 12.60 19.20B 12.10 13.90 14.70 +5.30 100 9.40 340 559 1945 10.70 16.80B 10.70 12.00 12.70 +4.70 77 8.00 95 314 1950 9.10 14.70B 8.00 10.90B 10.90 +4.10 563 6.80 385 2575 1955 8.60 12.70B 8.00 12.70B 9.30 +3.60 212 5.70 36 587 1960 5.00 11.00B 5.00 7.40A 8.00 +3.20 669 4.80 415 2141 1965 6.60 9.50B 5.30 9.50B 6.80 +2.80 199 4.00 191 749 1970 3.50 8.20B 3.50 5.30 5.80 +2.40 2238 3.40 56 1120 1975 3.90 7.00 3.90 4.50 4.90 +2.10 471 2.80 196 2501 1980 2.60 6.00 2.50 3.90B 4.20 +1.80 1003 2.40 1420 1313 1985 2.70 5.20B 2.70 3.20 3.60 +1.60 83 2.00 42 845 1990 3.30 4.40 2.70 2.70 3.00 +1.30 499 1.70 190 697 1995 2.40 3.70B 2.40 2.50B 2.60 +1.10 42 1.50 12 1000 2000 1.30 3.40 1.30 2.70B 2.20 +1.00 773 1.20 790 5254 2005 ---- 2.80B ---- 2.80B 1.90 +.80 1 1.10 176 1078 2010 1.10 2.40B 1.10 2.40B 1.60 +.70 41 .90 10 819 2015 ---- 2.00B ---- 2.00B 1.40 +.60 74 .80 13 1163 2020 1.30 1.80 1.30 1.10A 1.20 +.50 106 .70 89 766 2025 .70 1.60 .70 1.00A 1.00 +.40 50 .60 20 2556 2030 .80 1.30 .80 .90A .90 +.40 147 .50 7 930 2035 ---- 1.10B ---- 1.10B .80 +.30 10 .50 582 2040 ---- 1.00B ---- 1.00B .70 +.30 103 .40 57 1014 2045 .60 .90B .60 .90B .60 +.20 805 .40 40 583 2050 .40 .80B .40 .60 .60 +.20 182 .40 454 3463 2055 ---- .70B ---- .70B .50 +.20 1 .30 1 319 2060 ---- .60B ---- .60B .40 +.10 40 .30 120 664 2065 .30 .50B .30 .50B .40 +.10 37 .30 36 403 2070 .30 .50B .30 .50B .40 +.10 9 .30 14 458 2075 ---- .40B ---- .40B .30 +.10 5 .20 58 2931 2080 ---- .40B ---- .40B .30 +.10 108 .20 237 1658 2085 ---- .30B ---- .30B .30 +.10 2 .20 245 2090 ---- .30B ---- .30B .30 +.10 8 .20 274 2095 ---- .30B ---- .30B .20 .00 2 .20 62 319 2100 .20 .20 .20 .20 .20 .00 1 .20 374 10737 2105 ---- ---- ---- ---- .20 .00 1 .20 14 254 2110 ---- ---- ---- ---- .20 .00 .20 5 3109 2115 ---- .20B ---- .20B .20 +.10 1 .10 582 2120 ---- .20B ---- .20B .20 +.10 .10 1097 2125 ---- .20B ---- .20B .20 +.10 1 .10 1 2425 2130 ---- .20B ---- .20B .10 .00 .10 3 506 2135 ---- ---- ---- ---- .10 .00 .10 12 206 2140 ---- ---- ---- ---- .10 .00 30 .10 254 2145 ---- ---- ---- ---- .10 .00 .10 325 2150 ---- ---- ---- ---- .10 .00 1 .10 9 3981 2155 ---- ---- ---- ---- .10 .00 .10 312 2160 ---- ---- ---- ---- .10 .00 .10 444 2165 ---- ---- ---- ---- .10 .00 .10 300 2170 ---- ---- ---- ---- .10 .00 .10 845 2175 .10 .10 .10 .10 .10 .00 8 .10 1642 2180 ---- ---- ---- ---- .10 .00 .10 3 866 2185 ---- ---- ---- ---- .10 .00 .10 103 2190 .10 .10 .10 .10 .10 .00 15 .10 399 2195 .10 .10 .10 .10 .10 .00 6 .10 118 2200 ---- ---- ---- ---- .10 .00 1 .10 8563 2205 ---- ---- ---- ---- .10 .00 .10 354 2210 ---- ---- ---- ---- .10 .00 .10 123 2215 ---- ---- ---- ---- .10 .00 .10 974 2220 ---- ---- ---- ---- .10 .00 .10 319 2225 ---- ---- ---- ---- .10 .00 7 .10 1020 2230 ---- ---- ---- ---- .10 .00 .10 321 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 .10 280 2069 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 ---- 758.90B ---- 758.90B 751.60 +17.00 734.60 2 1225 ---- 733.10B ---- 733.10B 726.60 +17.00 709.60 1250 ---- 708.90B ---- 708.90B 701.60 +17.00 684.60 1275 ---- 683.40B ---- 683.40B 676.60 +17.00 659.60 1300 ---- 658.90B ---- 658.90B 651.60 +17.00 634.60 1325 ---- 633.40B ---- 633.40B 626.60 +17.00 609.60 1350 ---- 608.90B ---- 608.90B 601.60 +17.00 584.60 1 1375 ---- 583.40B ---- 583.40B 576.60 +17.00 559.60 1 1400 ---- 558.90B ---- 558.90B 551.60 +17.00 534.60 1410 ---- 548.40B ---- 548.40B 541.60 +17.00 524.60 1420 ---- 538.40B ---- 538.40B 531.60 +17.00 514.60 1425 ---- 533.40B ---- 533.40B 526.60 +17.00 509.60 1430 ---- 528.40B ---- 528.40B 521.60 +17.00 504.60 1440 ---- 518.20B ---- 518.20B 511.60 +17.00 494.60 1450 ---- 508.90B ---- 508.90B 501.60 +17.00 484.60 1460 ---- 498.20B ---- 498.20B 491.60 +17.00 474.60 1470 ---- 488.20B ---- 488.20B 481.60 +17.00 464.60 1475 ---- 483.50B ---- 483.50B 476.60 +17.00 459.60 1480 ---- 478.50B ---- 478.50B 471.60 +17.00 454.60 1490 ---- 468.50B ---- 468.50B 461.60 +17.00 444.60 1500 ---- 458.90B ---- 458.90B 451.60 +17.00 434.60 1505 ---- 453.50B ---- 453.50B 446.60 +17.00 429.60 1510 ---- 448.50B ---- 448.50B 441.60 +17.00 424.60 1515 ---- 443.50B ---- 443.50B 436.60 +17.00 419.60 1520 ---- 438.50B ---- 438.50B 431.60 +17.00 414.60 1525 ---- 433.50B ---- 433.50B 426.60 +17.00 409.60 1530 ---- 428.50B ---- 428.50B 421.60 +17.00 404.60 1535 ---- 423.50B ---- 423.50B 416.60 +17.00 399.60 1540 ---- 418.50B ---- 418.50B 411.60 +17.00 394.60 1545 ---- 413.50B ---- 413.50B 406.60 +17.00 389.60 1550 ---- 409.00B ---- 409.00B 401.60 +17.00 384.60 1555 ---- 403.50B ---- 403.50B 396.60 +17.00 379.60 1560 ---- 398.50B ---- 398.50B 391.60 +17.00 374.60 1565 ---- 393.50B ---- 393.50B 386.60 +17.00 369.60 1570 ---- 388.50B ---- 388.50B 381.60 +17.00 364.60 1575 ---- 383.50B ---- 383.50B 376.60 +17.00 359.60 1580 ---- 378.50B ---- 378.50B 371.60 +17.00 354.60 1585 ---- 373.50B ---- 373.50B 366.60 +17.00 349.60 1 1590 ---- 368.50B ---- 368.50B 361.60 +17.00 344.60 1595 ---- 363.50B ---- 363.50B 356.60 +17.00 339.60 1600 ---- 359.00B ---- 359.00B 351.60 +17.00 334.60 1605 ---- 353.50B ---- 353.50B 346.60 +17.00 329.60 1610 ---- 348.50B ---- 348.50B 341.60 +17.00 324.60 1615 ---- 343.50B ---- 343.50B 336.60 +17.00 319.60 1 1620 ---- 338.50B ---- 338.50B 331.60 +17.00 314.60 1625 ---- 333.50B ---- 333.50B 326.60 +17.00 309.60 1630 ---- 328.50B ---- 328.50B 321.60 +17.00 304.60 1635 ---- 323.50B ---- 323.50B 316.60 +17.00 299.60 1640 ---- 318.50B ---- 318.50B 311.60 +17.00 294.60 1645 ---- 313.50B ---- 313.50B 306.60 +17.00 289.60 1650 ---- 309.00B ---- 309.00B 301.60 +17.00 284.60 1 1655 ---- 303.50B ---- 303.50B 296.60 +17.00 279.60 1660 ---- 298.50B ---- 298.50B 291.60 +17.00 274.60 1665 ---- 293.50B ---- 293.50B 286.60 +17.00 269.60 1670 ---- 288.50B ---- 288.50B 281.60 +17.00 264.60 1675 ---- 283.50B ---- 283.50B 276.60 +17.00 259.60 1 1680 ---- 278.40B ---- 278.40B 271.60 +17.00 254.60 1685 ---- 273.40B ---- 273.40B 266.60 +17.00 249.60 1690 ---- 268.40B ---- 268.40B 261.60 +17.00 244.60 1695 ---- 263.40B ---- 263.40B 256.60 +17.00 239.60 1 1700 ---- 259.00B ---- 259.00B 251.60 +17.00 234.60 18 1705 ---- 253.40B ---- 253.40B 246.60 +17.00 229.60 1710 ---- 248.60B ---- 248.60B 241.60 +17.00 224.60 1715 ---- 243.60B ---- 243.60B 236.60 +17.00 219.60 1720 ---- 238.60B ---- 238.60B 231.60 +17.00 214.60 1725 ---- 234.40B ---- 234.40B 226.60 +16.90 209.70 5 1730 ---- 228.60B ---- 228.60B 221.60 +16.90 204.70 1735 ---- 223.50B ---- 223.50B 216.60 +16.80 199.80 1740 ---- 218.60B ---- 218.60B 211.60 +16.80 194.80 1 1745 ---- 213.60B ---- 213.60B 206.70 +16.80 189.90 1750 ---- 209.90B ---- 209.90B 201.70 +16.80 184.90 1 24 1755 ---- 203.80B ---- 203.80B 196.70 +16.70 180.00 1760 ---- 198.80B ---- 198.80B 191.80 +16.70 175.10 1 1765 ---- 193.80B ---- 193.80B 186.80 +16.60 170.20 1770 ---- 188.90B ---- 188.90B 181.90 +16.60 165.30 1 1775 ---- 185.10B ---- 185.10B 177.00 +16.50 160.50 2 1780 ---- 179.10B ---- 179.10B 172.10 +16.50 155.60 2 1785 ---- 174.30B ---- 174.30B 167.20 +16.40 150.80 42 1790 ---- 169.30B ---- 169.30B 162.30 +16.30 146.00 3 1795 ---- 164.40B ---- 164.40B 157.40 +16.20 141.20 7 1800 ---- 160.70B ---- 160.70B 152.60 +16.20 136.40 3042 1805 ---- 154.70B ---- 154.70B 147.80 +16.10 131.70 1810 ---- 149.80B ---- 149.80B 143.00 +16.00 127.00 4 1815 ---- 145.10B ---- 145.10B 138.20 +15.90 122.30 1820 ---- 140.20B ---- 140.20B 133.50 +15.80 117.70 10 1825 ---- 136.60B ---- 136.60B 128.70 +15.60 1 113.10 1 3 1830 ---- 130.80B ---- 130.80B 124.00 +15.50 1 108.50 2 7 1835 ---- 126.10B ---- 126.10B 119.40 +15.30 104.10 1 1 1840 ---- 121.40B ---- 121.40B 114.80 +15.20 99.60 66 1845 ---- 116.80B ---- 116.80B 110.20 +15.00 95.20 1 1850 ---- 113.30B ---- 113.30B 105.70 +14.80 90.90 5061 1855 ---- 108.80B ---- 108.80B 101.20 +14.50 86.70 1 1860 ---- 104.30B ---- 104.30B 96.80 +14.30 82.50 5 1865 ---- 99.90B ---- 99.90B 92.40 +14.00 78.40 1870 ---- 95.50B ---- 95.50B 88.10 +13.60 74.50 1 1875 ---- 91.20B ---- 91.20B 83.90 +13.30 70.60 6 98 1880 ---- 87.00B ---- 87.00B 79.80 +13.00 66.80 1 252 1885 ---- 82.80B ---- 82.80B 75.80 +12.70 1 63.10 12 1890 ---- 78.80B ---- 78.80B 71.80 +12.20 1 59.60 25 1895 ---- 74.80B ---- 74.80B 68.00 +11.90 56.10 69 1900 54.60 70.90B 53.10A 70.90B 64.30 +11.50 6 52.80 5 170 1905 ---- 67.20B ---- 67.20B 60.70 +11.10 49.60 16 1910 57.40 63.50B 57.40 55.70A 57.20 +10.60 1 46.60 26 1915 ---- 60.00B ---- 60.00B 53.80 +10.20 43.60 221 1920 42.90 56.60B 42.90 49.20A 50.60 +9.80 3 40.80 32 101 1925 ---- 53.20B ---- 53.20B 47.50 +9.40 38.10 9 166 1930 39.50 50.10B 39.50 50.10B 44.50 +8.90 58 35.60 2 308 1935 37.50 47.00B 37.50 42.10B 41.60 +8.40 6 33.20 2 720 1940 33.50 44.10B 33.10 41.90B 38.90 +8.10 253 30.80 24 54 1945 35.40 41.30B 35.40 30.90A 36.30 +7.60 7 28.70 154 377 1950 37.30 38.60B 33.60 32.70A 33.80 +7.20 106 26.60 549 740 1955 30.70 36.10B 30.70 26.50A 31.50 +6.80 57 24.70 32 603 1960 26.10 33.70B 26.10 28.20A 29.30 +6.40 5 22.90 26 301 1965 30.60 31.40B 27.50 26.20A 27.20 +6.10 5 21.10 95 408 1970 20.30 29.20B 20.30 24.30A 25.20 +5.70 18 19.50 113 485 1975 19.60 27.20B 19.60 22.50A 23.40 +5.40 33 18.00 625 1568 1980 21.00 25.30B 21.00 25.30B 21.70 +5.00 17 16.70 19 137 1985 ---- 23.50B ---- 23.50B 20.10 +4.70 2 15.40 70 430 1990 ---- 21.80B ---- 21.80B 18.60 +4.50 20 14.10 405 616 1995 17.30 20.20B 17.30 16.50A 17.20 +4.20 4 13.00 66 1096 2000 12.50 18.70B 12.50 15.20A 15.80 +3.80 502 12.00 3432 10479 2005 15.40 17.30B 15.40 14.00A 14.60 +3.60 30 11.00 132 2010 ---- 16.00B ---- 16.00B 13.50 +3.40 15 10.10 25 172 2015 12.60 14.80B 12.60 14.80B 12.50 +3.20 25 9.30 3 200 2020 11.50 13.70B 11.50 13.70B 11.50 +2.90 18 8.60 36 164 2025 11.30 12.70B 10.00 10.00 10.60 +2.70 446 7.90 3034 2127 2030 8.00 11.70B 8.00 9.40A 9.80 +2.50 44 7.30 31 422 2035 9.10 10.90B 9.10 10.90B 9.00 +2.30 4 6.70 9 623 2040 7.10 10.00B 7.10 10.00B 8.30 +2.20 6 6.10 20 340 2045 5.60 9.30B 5.60 9.30B 7.70 +2.10 18 5.60 119 2050 6.00 8.70 5.50 6.80A 7.10 +1.90 161 5.20 669 2716 2055 6.60 8.00B 6.60 8.00B 6.50 +1.70 1 4.80 5 47 2060 4.90 7.30B 4.60 7.30B 6.00 +1.60 56 4.40 134 1309 2065 4.30 6.80B 4.30 6.80B 5.60 +1.50 13 4.10 13 312 2070 3.90 6.30B 3.80A 5.00A 5.10 +1.30 36 3.80 12 53 2075 3.90 5.80B 3.60 5.80B 4.70 +1.20 16 3.50 7 777 2080 4.10 5.40B 4.10 4.30A 4.40 +1.20 9 3.20 15 286 2085 3.70 5.00B 3.70 3.10A 4.10 +1.10 6 3.00 8 295 2090 3.40 4.60 3.40 3.70A 3.80 +1.00 8 2.80 14 73 2095 3.30 4.30B 3.10 4.30B 3.50 +.90 21 2.60 11 82 2100 2.70 3.90 2.70 3.10A 3.20 +.80 111 2.40 301 3827 2105 2.70 3.70B 2.70 3.70B 3.00 +.80 16 2.20 12 115 2110 3.00 3.40B 2.50 3.40B 2.80 +.70 10 2.10 3 169 2115 2.30 3.10B 2.30 2.50 2.60 +.70 16 1.90 7 74 2120 2.30 2.90B 2.20 2.30A 2.40 +.60 16 1.80 138 2125 2.10 2.70B 2.00 2.10B 2.20 +.50 9 1.70 1 1618 2130 ---- 2.50B ---- 2.50B 2.10 +.50 3 1.60 5 92 2135 2.00 2.30B 2.00 2.30B 1.90 +.40 11 1.50 10 565 2140 1.80 2.20B 1.80 1.80 1.80 +.40 2 1.40 2 31 2145 ---- 2.00B ---- 2.00B 1.70 +.40 1.30 2 65 2150 1.60 1.90B 1.60 1.50A 1.60 +.40 7 1.20 37 7569 2155 ---- 1.80B ---- 1.80B 1.50 +.40 1 1.10 2 189 2160 ---- 1.70B ---- 1.70B 1.40 +.30 1 1.10 2 347 2165 1.30 1.60B 1.30 1.60B 1.30 +.30 13 1.00 1 40 2170 .90 1.40B .90 1.40B 1.20 +.30 2 .90 738 2175 .90 1.40B .90 1.40B 1.10 +.20 1 .90 3 823 2180 ---- 1.30B ---- 1.30B 1.10 +.30 1 .80 3 115 2185 ---- 1.20B ---- 1.20B 1.00 +.20 .80 335 2190 .80 1.10B .80 1.10B 1.00 +.20 1 .80 2 30 2195 .80 1.00B .70 1.00B .90 +.20 9 .70 66 2200 1.10 1.10 1.00 .90A .80 +.10 5 .70 3 2455 2205 ---- .90B ---- .90B .80 +.20 7 .60 15 2210 ---- .80B ---- .80B .70 +.10 4 .60 10 58 2215 ---- .80B ---- .80B .70 +.10 3 .60 10 40 2220 ---- .70B ---- .70B .70 +.20 2 .50 230 2225 ---- .70B ---- .70B .60 +.10 1 .50 3 407 2230 ---- .70B ---- .70B .60 +.10 4 .50 53 2235 ---- .60B ---- .60B .60 +.10 .50 24 2240 ---- .60B ---- .60B .50 +.10 10 .40 3 24 2245 ---- .50B ---- .50B .50 +.10 2 .40 13 2250 .40 .50 .40 .50 .50 +.10 107 .40 84 2766 2255 ---- .50B ---- .50B .40 .00 .40 45 2260 .40 .40 .40 .40 .40 .00 5 .40 24 410 2265 ---- .40B ---- .40B .40 +.10 1 .30 1 24 2270 ---- .40B ---- .40B .40 +.10 .30 98 2275 ---- .40B ---- .40B .30 .00 .30 417 2280 .30 .30 .30 .30 .30 .00 12 .30 250 2285 ---- ---- ---- ---- .30 .00 1 .30 2 39 2290 ---- ---- ---- ---- .30 .00 .30 1 56 2295 ---- ---- ---- ---- .30 .00 .30 1 11 2300 ---- .30B ---- .30B .30 +.10 .20 4088 2310 ---- ---- ---- ---- .20 .00 .20 99 2320 ---- ---- ---- ---- .20 .00 .20 91 2325 ---- ---- ---- ---- .20 .00 .20 1 200 2330 ---- ---- ---- ---- .20 .00 .20 172 2340 ---- ---- ---- ---- .20 .00 .20 107 2350 .20 .20 .20 .20 .10 -.10 20 .20 3485 2360 ---- ---- ---- ---- .10 -.10 .20 74 2370 ---- ---- ---- ---- .10 .00 .10 8 2375 ---- ---- ---- ---- .10 .00 .10 674 2380 ---- ---- ---- ---- .10 .00 .10 82 2390 .20 .20 .20 .20 .10 .00 1 .10 18 2400 .20 .20 .20 .20 .10 .00 7 .10 1713 2425 ---- ---- ---- ---- .10 .00 .10 11 395 2450 ---- ---- ---- ---- .10 .00 .10 5 1661 2475 .10 .10 .10 .10 .10 .00 17 .10 859 2490 ---- ---- ---- ---- .10 .00 .10 153 2500 ---- ---- ---- ---- .10 .00 .10 823 2525 .10 .10 .10 .10 .10 .00 9 .10 181 2550 .10 .10 .10 .10 .10 .00 60 .10 60 842 2575 ---- ---- ---- ---- .10 .00 .10 30 219 2600 ---- ---- ---- ---- .10 .00 .10 1716 2750 .10 .10 .10 .10 .10 .00 5 .10 261 3000 ---- ---- ---- ---- .10 .00 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 758.60B ---- 758.60B 751.60 +17.00 734.60 1225 ---- 732.90B ---- 732.80B 726.60 +17.00 709.60 1250 ---- 708.60B ---- 708.60B 701.60 +17.00 684.60 1275 ---- 683.00B ---- 683.00B 676.60 +17.00 659.60 1300 ---- 658.80B ---- 658.80B 651.60 +17.00 634.60 1325 ---- 633.00B ---- 633.00B 626.60 +17.00 609.60 1350 ---- 608.80B ---- 608.80B 601.60 +17.00 584.60 1375 ---- 583.00B ---- 582.90B 576.60 +17.00 559.60 1400 ---- 558.80B ---- 558.80B 551.60 +17.00 534.60 1410 ---- 548.00B ---- 547.90B 541.60 +17.00 524.60 1420 ---- 538.00B ---- 537.90B 531.60 +17.00 514.60 1425 ---- 533.00B ---- 532.90B 526.60 +17.00 509.60 1430 ---- 528.00B ---- 527.90B 521.60 +17.00 504.60 1440 ---- 518.00B ---- 517.90B 511.60 +17.00 494.60 1450 ---- 508.80B ---- 508.80B 501.60 +17.00 484.60 1460 ---- 497.90B ---- 497.90B 491.60 +17.00 474.60 1470 ---- 488.00B ---- 487.90B 481.60 +17.00 464.60 1475 ---- 483.00B ---- 482.90B 476.60 +17.00 459.60 1480 ---- 478.00B ---- 477.90B 471.60 +17.00 454.60 1490 ---- 468.00B ---- 468.00B 461.60 +17.00 444.60 1500 ---- 458.80B ---- 458.80B 451.60 +17.00 434.60 1505 ---- 453.00B ---- 453.00B 446.60 +17.00 429.60 1510 ---- 448.00B ---- 447.90B 441.60 +17.00 424.60 1515 ---- 442.90B ---- 442.90B 436.60 +17.00 419.60 1520 ---- 438.00B ---- 438.00B 431.60 +17.00 414.60 1525 ---- 433.00B ---- 432.90B 426.60 +17.00 409.60 1530 ---- 428.00B ---- 427.90B 421.60 +17.00 404.60 1535 ---- 423.00B ---- 423.00B 416.60 +17.00 399.60 1540 ---- 418.00B ---- 417.90B 411.60 +17.00 394.60 1545 ---- 413.00B ---- 412.90B 406.60 +17.00 389.60 1550 ---- 408.80B ---- 408.80B 401.60 +17.00 384.60 1555 ---- 403.00B ---- 402.90B 396.60 +17.00 379.60 1560 ---- 398.00B ---- 397.90B 391.60 +17.00 374.60 1565 ---- 393.00B ---- 393.00B 386.60 +17.00 369.60 1570 ---- 388.00B ---- 387.90B 381.60 +17.00 364.60 1575 ---- 383.00B ---- 383.00B 376.60 +17.00 359.60 1580 ---- 378.00B ---- 378.00B 371.60 +17.00 354.60 1585 ---- 373.00B ---- 373.00B 366.60 +17.00 349.60 1590 ---- 368.00B ---- 368.00B 361.60 +17.00 344.60 1595 ---- 363.00B ---- 362.90B 356.60 +17.00 339.60 1600 ---- 358.70B ---- 358.70B 351.60 +17.00 334.60 1605 ---- 353.30B ---- 353.30B 346.60 +17.00 329.60 1610 ---- 348.30B ---- 348.30B 341.60 +17.00 324.60 1615 ---- 343.30B ---- 343.30B 336.60 +17.00 319.60 1620 ---- 338.30B ---- 338.30B 331.60 +17.00 314.60 1625 ---- 333.30B ---- 333.30B 326.60 +17.00 309.60 1630 ---- 328.30B ---- 328.30B 321.60 +17.00 304.60 1635 ---- 323.30B ---- 323.30B 316.60 +17.00 299.60 1640 ---- 318.30B ---- 318.30B 311.60 +17.00 294.60 1645 ---- 313.30B ---- 313.30B 306.60 +17.00 289.60 1650 ---- 308.70B ---- 308.70B 301.60 +17.00 284.60 8 1655 ---- 303.30B ---- 303.30B 296.60 +17.00 279.60 1660 ---- 298.30B ---- 298.30B 291.60 +17.00 274.60 1665 ---- 293.30B ---- 293.30B 286.60 +17.00 269.60 1670 ---- 288.10B ---- 288.10B 281.60 +17.00 264.60 1675 ---- 283.20B ---- 283.20B 276.60 +17.00 259.60 5 1680 ---- 278.20B ---- 278.20B 271.60 +17.00 254.60 1685 ---- 273.10B ---- 273.10B 266.60 +16.90 249.70 1690 ---- 268.20B ---- 268.10B 261.60 +16.90 244.70 1695 ---- 263.40B ---- 263.40B 256.60 +16.90 239.70 1700 ---- 259.70B ---- 259.70B 251.60 +16.80 234.80 44 1705 ---- 253.40B ---- 253.40B 246.60 +16.80 229.80 1 1710 ---- 248.60B ---- 248.60B 241.70 +16.80 224.90 1715 ---- 243.50B ---- 243.50B 236.70 +16.70 220.00 1720 ---- 238.70B ---- 238.70B 231.80 +16.70 215.10 1 1725 ---- 234.90B ---- 234.90B 226.80 +16.60 210.20 11 1730 ---- 228.70B ---- 228.70B 221.90 +16.60 205.30 5 1735 ---- 223.80B ---- 223.80B 217.00 +16.60 200.40 4 1740 ---- 218.90B ---- 218.90B 212.10 +16.50 195.60 38 1745 ---- 214.00B ---- 214.00B 207.20 +16.50 190.70 2 1750 ---- 210.40B ---- 210.40B 202.40 +16.50 185.90 8 1755 ---- 204.40B ---- 204.40B 197.50 +16.40 181.10 2 1760 ---- 199.40B ---- 199.40B 192.70 +16.30 176.40 1765 ---- 194.70B ---- 194.70B 187.90 +16.30 171.60 1770 ---- 189.90B ---- 189.90B 183.10 +16.20 166.90 1 1775 ---- 186.20B ---- 186.20B 178.30 +16.10 162.20 146 1780 ---- 180.30B ---- 180.30B 173.60 +16.10 157.50 2 1785 ---- 175.50B ---- 175.50B 168.80 +15.90 152.90 1790 ---- 170.80B ---- 170.80B 164.10 +15.80 148.30 1795 ---- 166.10B ---- 166.10B 159.40 +15.70 143.70 1800 ---- 162.50B ---- 162.50B 154.80 +15.60 139.20 293 1805 ---- 156.70B ---- 156.70B 150.20 +15.50 134.70 1810 ---- 152.10B ---- 152.10B 145.60 +15.40 130.20 1815 ---- 147.50B ---- 147.50B 141.00 +15.20 125.80 1 1820 ---- 144.10B ---- 144.00B 136.50 +15.00 121.50 1 1825 ---- 139.50B ---- 139.50B 132.00 +14.80 117.20 66 1830 ---- 135.00B ---- 135.00B 127.60 +14.70 112.90 1 1835 ---- 130.60B ---- 130.60B 123.20 +14.40 108.80 188 1840 ---- 126.20B ---- 126.20B 118.90 +14.30 104.60 210 1845 ---- 121.90B ---- 121.90B 114.60 +14.00 100.60 1850 ---- 117.60B ---- 117.60B 110.40 +13.80 96.60 6 19 1855 ---- 113.40B ---- 113.40B 106.20 +13.50 92.70 1860 ---- 109.20B ---- 109.20B 102.10 +13.20 88.90 42 1865 ---- 105.10B ---- 105.10B 98.10 +12.90 85.20 1 1870 ---- 101.10B ---- 101.10B 94.20 +12.70 81.50 279 1875 ---- 97.20B ---- 97.20B 90.40 +12.50 77.90 50 1880 ---- 93.30B ---- 93.20B 86.60 +12.10 74.50 2 2 1885 ---- 89.50B ---- 89.40B 82.90 +11.80 71.10 3 30 1890 71.70 85.80B 71.70 72.00A 79.30 +11.50 5 67.80 1 7 1895 ---- 82.20B ---- 82.20B 75.90 +11.30 64.60 1 1900 64.90 78.60 64.90 71.00A 72.40 +10.80 6 61.60 8 252 1905 ---- 75.20B ---- 75.10B 69.10 +10.50 58.60 3 1910 ---- 71.90B ---- 71.90B 65.90 +10.20 1 55.70 1 47 1915 ---- 68.60B ---- 68.60B 62.80 +9.90 52.90 3 1 1920 ---- 65.50B ---- 65.50B 59.80 +9.50 50.30 16 218 1925 ---- 62.40B ---- 62.40B 56.90 +9.20 47.70 304 1930 53.10 59.50B 53.10 51.50A 54.10 +8.80 2 45.30 144 305 1935 ---- 56.60B ---- 56.60B 51.40 +8.50 13 42.90 14 35 1940 41.10 53.90B 40.70 47.50B 48.80 +8.20 24 40.60 54 227 1945 47.70 51.20B 46.10 45.10A 46.30 +7.80 51 38.50 62 248 1950 36.90 48.70B 36.30 42.80A 43.90 +7.50 19 36.40 38 663 1955 38.10 46.20B 38.10 36.60A 41.60 +7.20 35 34.40 53 162 1960 43.70 43.90B 38.50 39.10B 39.40 +6.90 5 32.50 11 510 1965 34.10 41.60B 34.10 32.70A 37.30 +6.60 10 30.70 41 122 1970 32.20 39.50B 32.20 34.30A 35.30 +6.30 33 29.00 40 855 1975 27.20 37.40B 27.20 32.40A 33.40 +6.00 11 27.40 59 832 1980 32.70 35.40B 31.40 30.60A 31.60 +5.80 11 25.80 53 80 1985 29.70 33.60B 29.70 28.90A 29.90 +5.50 3 24.40 1 79 1990 25.30 31.80B 25.30 27.30A 28.20 +5.20 3 23.00 425 347 1995 27.10 30.10B 27.10 30.10B 26.70 +5.10 4 21.60 13 77 2000 20.50 28.50B 20.40 24.30B 25.20 +4.80 303 20.40 500 1807 2005 24.00 26.90B 24.00 26.90B 23.80 +4.60 2 19.20 69 80 2010 20.10 25.50B 20.10 25.50B 22.50 +4.40 14 18.10 232 301 2015 19.00 24.10B 19.00 24.10B 21.20 +4.10 23 17.10 98 264 2020 20.30 22.80B 20.20 22.80B 20.00 +3.90 15 16.10 24 246 2025 19.00 21.50B 19.00 18.20A 18.90 +3.80 529 15.10 16 474 2030 18.00 20.30B 18.00 20.30B 17.90 +3.60 6 14.30 1 163 2035 17.00 19.20B 17.00 19.20B 16.80 +3.30 3 13.50 51 2040 15.20 18.20B 15.20 18.20B 15.90 +3.20 65 12.70 2 422 2045 15.10 17.20B 15.10 17.20B 15.00 +3.00 4 12.00 4 40 2050 11.30 16.20B 11.30 13.60A 14.20 +2.90 384 11.30 86 1194 2055 13.40 15.30B 13.40 15.30B 13.40 +2.80 3 10.60 3 46 2060 ---- 14.50B ---- 14.50B 12.60 +2.60 10.00 671 2065 12.00 13.80 12.00 11.50A 11.90 +2.40 5 9.50 27 2070 ---- 13.00B ---- 13.00B 11.20 +2.30 2 8.90 16 715 2075 9.30 12.30B 9.30 8.80A 10.60 +2.20 1 8.40 9 725 2080 10.40 11.70B 10.40 11.70B 10.00 +2.00 10 8.00 59 289 2085 ---- 11.00B ---- 11.00B 9.40 +1.90 7.50 120 2090 9.70 10.40B 9.70 10.40B 8.90 +1.80 10 7.10 4 334 2095 7.00 9.90B 7.00 9.90B 8.40 +1.70 1 6.70 65 2100 6.90 9.30B 6.90 6.60A 8.00 +1.60 5 6.40 10 2204 2105 ---- 8.80B ---- 8.80B 7.50 +1.50 6.00 50 2110 6.60 8.30B 6.60 8.30B 7.10 +1.40 1 5.70 2 49 2115 6.60 7.80B 6.60 6.30A 6.70 +1.30 1 5.40 1 47 2120 ---- 7.50B ---- 7.50B 6.40 +1.30 6 5.10 5 20 2125 5.00 7.00B 5.00 5.90A 6.00 +1.20 49 4.80 596 1515 2130 ---- 6.70B ---- 6.70B 5.70 +1.10 1 4.60 1 67 2135 5.50 6.30B 5.40 5.30A 5.40 +1.10 18 4.30 4 45 2140 ---- 6.00B ---- 6.00B 5.10 +1.00 12 4.10 74 2145 ---- 5.70B ---- 5.70B 4.90 +1.00 9 3.90 1 52 2150 ---- 5.40B ---- 5.40B 4.60 +.90 75 3.70 81 1182 2155 ---- 5.10B ---- 5.10B 4.40 +.90 2 3.50 1 43 2160 4.20 4.80B 4.20 4.10A 4.10 +.80 3 3.30 3 277 2165 ---- 4.60B ---- 4.60B 3.90 +.70 9 3.20 6 47 2170 ---- 4.40B ---- 4.40B 3.70 +.70 8 3.00 5 59 2175 ---- 4.10B ---- 4.10B 3.60 +.80 32 2.80 10 349 2180 2.70 3.90B 2.70 3.40 3.40 +.70 4 2.70 12 235 2185 ---- 3.70B ---- 3.70B 3.20 +.60 2 2.60 57 240 2190 2.40 3.60B 2.40 3.60B 3.10 +.70 2 2.40 7 90 2195 ---- 3.40B ---- 3.40B 2.90 +.60 2.30 53 2200 3.00 3.20B 3.00 3.20B 2.80 +.60 39 2.20 38 2518 2205 ---- 3.10B ---- 3.10B 2.60 +.50 3 2.10 1 7 2210 ---- 2.90B ---- 2.90B 2.50 +.50 2.00 15 2215 ---- 2.80B ---- 2.80B 2.40 +.50 1.90 53 62 2220 ---- 2.70B ---- 2.70B 2.30 +.50 10 1.80 1 58 2225 ---- 2.50B ---- 2.50B 2.20 +.50 5 1.70 11 56 2230 ---- 2.40B ---- 2.40B 2.10 +.40 4 1.70 2 33 2235 ---- 2.30B ---- 2.30B 2.00 +.40 13 1.60 1 17 2240 ---- 2.20B ---- 2.20B 1.90 +.40 3 1.50 4 30 2245 1.70 2.10B 1.70 2.10B 1.80 +.40 4 1.40 16 2250 1.50 2.00B 1.50 2.00B 1.70 +.30 25 1.40 20 1464 2255 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 21 2260 ---- 1.80B ---- 1.80B 1.60 +.30 1 1.30 14 436 2265 ---- 1.70B ---- 1.70B 1.50 +.30 2 1.20 12 2270 ---- 1.70B ---- 1.70B 1.40 +.20 1 1.20 21 2275 ---- 1.60B ---- 1.60B 1.40 +.30 8 1.10 42 1229 2280 1.40 1.50B 1.40 1.50B 1.30 +.20 6 1.10 1 29 2285 ---- 1.50B ---- 1.40B 1.20 +.20 15 1.00 55 2290 ---- 1.40B ---- 1.40B 1.20 +.20 1 1.00 8 2295 ---- 1.30B ---- 1.30B 1.10 +.20 .90 10 2300 .90 1.30 .90 1.20A 1.10 +.20 40 .90 1 1732 2310 1.20 1.20 1.20 1.10A 1.00 +.20 1 .80 36 2320 .80 1.10B .80 1.10B .90 +.10 10 .80 22 2325 ---- 1.00B ---- 1.00B .90 +.20 .70 474 2330 ---- 1.00B ---- 1.00B .80 +.10 .70 19 2340 ---- .90B ---- .90B .80 +.10 .70 31 2350 ---- .80B ---- .80B .70 +.10 47 .60 108 470 2360 ---- .70B ---- .70B .70 +.10 1 .60 48 2370 ---- .70B ---- .70B .60 +.10 .50 3 2375 ---- .70B ---- .70B .60 +.10 1 .50 276 2380 ---- .60B ---- .60B .60 +.10 .50 22 2390 ---- .60B ---- .60B .50 .00 .50 2 12 2400 ---- .60B ---- .60B .50 +.10 40 .40 68 1557 2425 ---- ---- ---- ---- .40 .00 .40 302 2450 ---- ---- ---- ---- .30 .00 .30 356 2475 ---- ---- ---- ---- .30 .00 .30 120 2500 ---- ---- ---- ---- .20 .00 .20 3896 2525 ---- ---- ---- ---- .20 .00 .20 138 2550 ---- ---- ---- ---- .20 .00 .20 536 2575 .20 .20 .20 .20 .20 .00 14 .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 ---- 752.30B ---- 752.30B 746.20 +17.10 729.10 1250 ---- 727.40B ---- 727.40B 721.20 +17.10 704.10 1275 ---- 702.40B ---- 702.30B 696.20 +17.10 679.10 1300 ---- 677.40B ---- 677.40B 671.20 +17.10 654.10 1325 ---- 652.40B ---- 652.30B 646.20 +17.10 629.10 1350 ---- 627.50B ---- 627.40B 621.20 +17.10 604.10 1375 ---- 602.40B ---- 602.30B 596.20 +17.10 579.10 1400 ---- 577.50B ---- 577.40B 571.20 +17.10 554.10 1420 ---- 557.40B ---- 557.40B 551.20 +17.10 534.10 1425 ---- 552.40B ---- 552.30B 546.20 +17.10 529.10 1430 ---- 547.40B ---- 547.30B 541.20 +17.10 524.10 1440 ---- 537.40B ---- 537.30B 531.20 +17.10 514.10 1450 ---- 527.50B ---- 527.40B 521.20 +17.10 504.10 1460 ---- 517.40B ---- 517.40B 511.20 +17.10 494.10 1470 ---- 507.50B ---- 507.40B 501.20 +17.10 484.10 1475 ---- 502.50B ---- 502.40B 496.20 +17.10 479.10 1480 ---- 497.50B ---- 497.40B 491.20 +17.10 474.10 1490 ---- 487.50B ---- 487.40B 481.20 +17.10 464.10 1500 ---- 477.50B ---- 477.50B 471.20 +17.10 454.10 1510 ---- 467.50B ---- 467.40B 461.20 +17.10 444.10 1515 ---- 462.50B ---- 462.40B 456.20 +17.10 439.10 1520 ---- 457.50B ---- 457.40B 451.20 +17.10 434.10 1525 ---- 452.50B ---- 452.40B 446.20 +17.10 429.10 1530 ---- 447.50B ---- 447.40B 441.20 +17.10 424.10 1535 ---- 442.50B ---- 442.40B 436.20 +17.10 419.10 1540 ---- 437.50B ---- 437.40B 431.20 +17.10 414.10 1545 ---- 432.50B ---- 432.40B 426.20 +17.10 409.10 1550 ---- 427.50B ---- 427.50B 421.20 +17.10 404.10 1555 ---- 422.50B ---- 422.40B 416.20 +17.10 399.10 1560 ---- 417.50B ---- 417.40B 411.20 +17.10 394.10 1565 ---- 412.50B ---- 412.40B 406.20 +17.10 389.10 1570 ---- 407.50B ---- 407.50B 401.20 +17.10 384.10 1575 ---- 402.50B ---- 402.40B 396.20 +17.10 379.10 1580 ---- 397.50B ---- 397.40B 391.20 +17.10 374.10 1585 ---- 392.50B ---- 392.40B 386.20 +17.10 369.10 1590 ---- 387.50B ---- 387.40B 381.20 +17.10 364.10 1595 ---- 382.50B ---- 382.40B 376.20 +17.10 359.10 1600 ---- 377.80B ---- 377.80B 371.20 +17.10 354.10 1605 ---- 372.50B ---- 372.40B 366.20 +17.10 349.10 1610 ---- 367.50B ---- 367.40B 361.20 +17.10 344.10 1615 ---- 362.50B ---- 362.50B 356.20 +17.10 339.10 1620 ---- 357.50B ---- 357.40B 351.20 +17.10 334.10 1625 ---- 352.50B ---- 352.50B 346.20 +17.10 329.10 1630 ---- 347.60B ---- 347.60B 341.20 +17.10 324.10 1635 ---- 342.50B ---- 342.40B 336.20 +17.10 319.10 1640 ---- 337.60B ---- 337.60B 331.20 +17.10 314.10 1645 ---- 332.50B ---- 332.40B 326.20 +17.10 309.10 1650 ---- 327.70B ---- 327.70B 321.20 +17.10 304.10 4 1655 ---- 322.50B ---- 322.40B 316.20 +17.10 299.10 1660 ---- 317.60B ---- 317.60B 311.20 +17.10 294.10 1665 ---- 312.80B ---- 312.80B 306.20 +17.10 289.10 1670 ---- 307.70B ---- 307.70B 301.20 +17.10 284.10 1675 ---- 303.90B ---- 303.90B 296.20 +17.00 279.20 1680 ---- 297.90B ---- 297.90B 291.20 +17.00 274.20 1685 ---- 293.00B ---- 293.00B 286.20 +16.90 269.30 1690 ---- 288.00B ---- 288.00B 281.20 +16.90 264.30 1695 ---- 283.10B ---- 283.10B 276.30 +16.90 259.40 1700 ---- 279.40B ---- 279.40B 271.30 +16.80 254.50 23 1705 ---- 273.00B ---- 273.00B 266.40 +16.80 249.60 1710 ---- 268.30B ---- 268.30B 261.50 +16.80 244.70 2 1715 ---- 263.40B ---- 263.40B 256.50 +16.60 239.90 1720 ---- 258.50B ---- 258.50B 251.60 +16.60 235.00 1725 ---- 254.80B ---- 254.70B 246.80 +16.60 230.20 1730 ---- 248.80B ---- 248.80B 241.90 +16.50 225.40 1735 ---- 243.90B ---- 243.90B 237.00 +16.40 220.60 1740 ---- 239.00B ---- 239.00B 232.20 +16.40 215.80 1745 ---- 234.20B ---- 234.20B 227.30 +16.30 211.00 1750 ---- 230.50B ---- 230.50B 222.50 +16.20 13 206.30 9 1755 ---- 224.60B ---- 224.60B 217.80 +16.30 201.50 1760 ---- 219.80B ---- 219.80B 213.00 +16.20 196.80 1765 ---- 215.00B ---- 215.00B 208.20 +16.00 192.20 1 1770 ---- 210.30B ---- 210.30B 203.50 +16.00 187.50 1775 ---- 206.70B ---- 206.60B 198.80 +15.90 182.90 11 1780 ---- 200.90B ---- 200.90B 194.10 +15.80 178.30 1 1785 ---- 196.10B ---- 196.10B 189.50 +15.70 173.80 1 1790 ---- 191.50B ---- 191.50B 184.80 +15.60 169.20 1 1795 ---- 186.80B ---- 186.80B 180.20 +15.50 164.70 1 1800 174.00 183.30B 174.00 171.40A 175.60 +15.30 1 160.30 1805 170.30 178.20B 170.30 166.90A 171.10 +15.30 1 155.80 1810 ---- 174.20B ---- 174.20B 166.60 +15.10 151.50 1 1815 161.70 169.70B 161.70 158.00A 162.10 +15.00 1 147.10 1 1820 ---- 165.20B ---- 165.20B 157.70 +14.90 142.80 1825 152.10 160.80B 152.10 160.70B 153.30 +14.70 1 138.60 1 1830 ---- 156.30B ---- 156.30B 148.90 +14.50 134.40 1 1835 143.60 152.00B 143.60 140.70A 144.60 +14.40 1 130.20 1840 139.30 147.70B 139.30 147.60B 140.40 +14.30 1 126.10 1845 134.30 143.40B 134.30 132.30A 136.20 +14.10 3 122.10 1850 131.10 139.20B 131.10 128.20A 132.00 +13.90 3 118.10 1855 127.10 135.00B 126.30 124.10A 127.90 +13.70 4 114.20 1860 ---- 130.90B ---- 130.80B 123.80 +13.40 110.40 1 1865 ---- 126.80B ---- 126.70B 119.80 +13.20 106.60 1870 114.30 122.80B 114.30 112.30A 115.90 +13.00 2 102.90 1 1875 110.40 118.90B 110.40 108.60A 112.10 +12.80 2 99.30 1 1880 107.50 115.00B 107.50 104.80A 108.30 +12.60 1 95.70 1 1885 103.80 111.20B 103.80 111.20B 104.50 +12.30 1 92.20 1890 99.70 107.40B 99.70 97.60A 100.90 +12.10 1 88.80 50 1895 ---- 103.70B ---- 103.70B 97.30 +11.80 85.50 1 1900 92.40 100.10B 92.40 100.10B 93.80 +11.60 2 82.20 301 1905 89.20 96.60B 89.20 96.50B 90.40 +11.30 2 79.10 1910 ---- 93.20B ---- 93.10B 87.00 +11.00 76.00 5 1915 ---- 89.80B ---- 89.70B 83.80 +10.80 73.00 1920 ---- 86.50B ---- 86.40B 80.60 +10.50 70.10 3 1925 76.90 83.30B 76.90 74.70A 77.50 +10.30 2 67.20 2 1930 ---- 80.20B ---- 80.10B 74.50 +10.00 64.50 1 3 1935 67.40 77.10B 67.40 77.10B 71.50 +9.60 2 61.90 3 3 1940 68.20 74.20B 67.60 74.20B 68.70 +9.40 4 59.30 2 1945 65.30 71.30B 65.10 71.20B 65.90 +9.10 2 56.80 1950 ---- 68.50B ---- 68.50B 63.30 +8.90 54.40 2 10 1955 ---- 65.80B ---- 65.80B 60.70 +8.60 68 52.10 65 76 1960 59.20 63.20B 58.20 58.40B 58.20 +8.30 2 49.90 150 1965 54.60 60.60B 54.60 54.60A 55.80 +8.10 6 47.70 75 1970 52.80 58.20B 52.80 52.30A 53.40 +7.70 20 45.70 2 46 1975 ---- 55.80B ---- 55.80B 51.20 +7.50 51 43.70 11 29 1980 49.30 53.50B 48.80 47.90A 49.00 +7.20 114 41.80 7 23 1985 47.20 51.30B 47.20 45.90A 46.90 +7.00 12 39.90 6 1990 45.20 49.20B 45.20 43.90A 44.90 +6.70 8 38.20 7 1995 ---- 47.10B ---- 47.10B 43.00 +6.50 36.50 14 2000 34.90 45.10B 34.90 40.10A 41.10 +6.20 241 34.90 1281 1267 2005 39.60 43.20B 39.60 38.40A 39.30 +6.00 14 33.30 2 17 2010 37.90 41.40B 37.90 36.70A 37.60 +5.80 18 31.80 150 2015 35.90 39.60B 35.80 35.10A 36.00 +5.60 60 30.40 503 2020 ---- 37.90B ---- 37.90B 34.40 +5.30 29.10 105 2025 34.90 36.30B 34.90 36.30B 32.90 +5.10 13 27.80 11 2030 ---- 34.80B ---- 34.80B 31.50 +5.00 26.50 11 2035 26.50 33.30B 26.50 33.30B 30.10 +4.80 9 25.30 47 2040 27.30 31.90B 27.30 28.00A 28.80 +4.60 12 24.20 13 2045 28.30 30.50B 28.30 30.50B 27.50 +4.40 38 23.10 160 2050 27.90 29.20B 27.90 29.20B 26.30 +4.20 14 22.10 30 1141 2055 26.70 27.90B 26.70 27.90B 25.20 +4.10 3 21.10 8 2060 ---- 26.70B ---- 26.70B 24.10 +3.90 20.20 505 4400 2065 ---- 25.60B ---- 25.60B 23.00 +3.70 19.30 5 46 2070 23.40 24.50B 23.40 24.50B 22.00 +3.60 16 18.40 249 2075 ---- 23.40B ---- 23.40B 21.10 +3.50 250 17.60 36 2080 20.40 22.40B 20.40 22.40B 20.20 +3.40 32 16.80 12 2085 19.50 21.50B 19.50 21.50B 19.30 +3.20 34 16.10 82 2090 19.70 20.60B 19.70 20.60B 18.50 +3.10 17 15.40 18 2095 18.80 19.70B 18.80 19.70B 17.70 +3.00 15 14.70 9 29 2100 15.20 18.90B 15.20 18.90B 16.90 +2.80 25 14.10 50 583 2105 17.20 18.10B 17.20 18.00B 16.20 +2.80 16 13.40 13 34 2110 ---- 17.30B ---- 17.30B 15.50 +2.60 1 12.90 14 2115 ---- 16.60B ---- 16.50B 14.80 +2.50 12.30 7 2120 14.30 15.90B 14.30 15.80B 14.20 +2.40 20 11.80 4 5 2125 ---- 15.20B ---- 15.20B 13.60 +2.30 11.30 24 2130 ---- 14.50B ---- 14.50B 13.00 +2.20 10.80 12 2135 ---- 14.00B ---- 14.00B 12.50 +2.20 1 10.30 1 11 2140 ---- 13.40B ---- 13.40B 12.00 +2.10 9.90 1 2145 ---- 12.80B ---- 12.80B 11.50 +2.00 9.50 7 2150 9.30 12.30B 9.30 12.30B 11.00 +1.90 7 9.10 43 1030 2155 ---- 11.80B ---- 11.80B 10.50 +1.80 8.70 1 12 2160 ---- 11.30B ---- 11.30B 10.10 +1.80 8.30 2 65 2165 ---- 10.80B ---- 10.80B 9.70 +1.70 8.00 1 54 2170 ---- 10.40B ---- 10.40B 9.30 +1.60 7.70 1 10 2175 ---- 10.00B ---- 10.00B 8.90 +1.50 7.40 10 2180 8.10 9.60B 8.10 8.40A 8.50 +1.40 14 7.10 1 22 2185 ---- 9.20B ---- 9.20B 8.20 +1.40 1 6.80 1 4 2190 6.80 8.80B 6.80 7.70A 7.80 +1.30 21 6.50 1 13 2195 ---- 8.50B ---- 8.50B 7.50 +1.20 6.30 8 2200 7.00 8.20B 7.00 8.20B 7.20 +1.20 9 6.00 11 1001 2205 ---- 7.80B ---- 7.80B 6.90 +1.10 5.80 3 2210 ---- 7.50B ---- 7.50B 6.70 +1.20 1 5.50 5 2215 ---- 7.20B ---- 7.20B 6.40 +1.10 5.30 1 2220 ---- 7.00B ---- 7.00B 6.10 +1.00 3 5.10 2 4 2225 ---- 6.70B ---- 6.70B 5.90 +1.00 4.90 146 2230 ---- 6.40B ---- 6.40B 5.70 +1.00 14 4.70 13 2235 ---- 6.20B ---- 6.20B 5.50 +1.00 1 4.50 16 27 2240 ---- 6.00B ---- 6.00B 5.20 +.80 4.40 2 8 2245 5.20 5.70B 5.20 5.70B 5.00 +.80 3 4.20 2 2250 ---- 5.50B ---- 5.50B 4.90 +.80 3 4.10 23 1061 2255 ---- 5.30B ---- 5.30B 4.70 +.80 5 3.90 23 2260 ---- 5.10B ---- 5.10B 4.50 +.70 3.80 1 27 2265 ---- 4.90B ---- 4.90B 4.30 +.70 3.60 8 2270 ---- 4.70B ---- 4.70B 4.20 +.70 3.50 3 2275 3.50 4.60B 3.50 4.60B 4.00 +.60 13 3.40 4 121 2280 ---- 4.40B ---- 4.40B 3.90 +.70 2 3.20 9 2285 ---- 4.20B ---- 4.20B 3.70 +.60 3.10 5 2290 ---- 4.10B ---- 4.10B 3.60 +.60 3.00 17 2295 ---- 3.90B ---- 3.90B 3.50 +.60 2.90 1 2300 ---- 3.80B ---- 3.80B 3.40 +.60 10 2.80 13 1055 2305 2.60 3.70B 2.60 3.70B 3.20 +.50 10 2.70 2310 2.60 3.50B 2.60 3.50B 3.10 +.50 4 2.60 9 2320 ---- 3.30B ---- 3.30B 2.90 +.50 2.40 2 2325 ---- 3.20B ---- 3.20B 2.80 +.50 4 2.30 35 2330 ---- 3.10B ---- 3.10B 2.70 +.40 2 2.30 31 2340 ---- 2.90B ---- 2.90B 2.50 +.40 2.10 15 25 2350 ---- 2.70B ---- 2.70B 2.40 +.40 1 2.00 31 298 2360 ---- 2.50B ---- 2.50B 2.20 +.40 1.80 12 2370 ---- 2.30B ---- 2.30B 2.10 +.40 1.70 31 2375 ---- 2.20B ---- 2.20B 2.00 +.30 1.70 1 105 2380 ---- 2.20B ---- 2.20B 1.90 +.30 1.60 27 2390 ---- 2.00B ---- 2.00B 1.80 +.30 1.50 11 2400 1.70 1.90B 1.70 1.90B 1.70 +.30 2 1.40 22 367 2410 ---- 1.80B ---- 1.80B 1.60 +.30 1.30 2425 ---- 1.60B ---- 1.60B 1.40 +.20 3 1.20 26 2450 1.40 1.40 1.40 1.30A 1.20 +.20 1 1.00 75 2475 ---- 1.20B ---- 1.10B 1.00 +.10 .90 88 2500 ---- 1.00B ---- 1.00B .90 +.10 .80 24 152 2525 ---- .90B ---- .90B .80 +.10 .70 16 2550 ---- .70B ---- .70B .70 +.10 .60 56 99 2575 .50 .60B .50 .60B .60 +.10 3 .50 1 113 2600 ---- ---- ---- ---- .50 .00 .50 10 114 2800 ---- ---- ---- ---- .20 .00 .20 108 OG DEC23 Gold Option CALL 900 ---- 1076.90B ---- 1076.90B 1071.20 +17.10 1054.10 925 ---- 1051.90B ---- 1051.90B 1046.20 +17.10 1029.10 950 ---- 1027.00B ---- 1027.00B 1021.20 +17.10 1004.10 975 ---- 1002.00B ---- 1002.00B 996.20 +17.10 979.10 1000 ---- 977.00B ---- 977.00B 971.20 +17.10 954.10 1025 ---- 952.00B ---- 952.00B 946.20 +17.10 929.10 1050 ---- 927.10B ---- 927.00B 921.20 +17.10 904.10 1075 ---- 902.00B ---- 902.00B 896.20 +17.10 879.10 1080 ---- 897.00B ---- 897.00B 891.20 +17.10 874.10 1090 ---- 887.00B ---- 887.00B 881.20 +17.10 864.10 1100 ---- 877.10B ---- 877.00B 871.20 +17.10 854.10 1110 ---- 867.00B ---- 867.00B 861.20 +17.10 844.10 1120 ---- 857.10B ---- 857.00B 851.20 +17.10 834.10 1125 ---- 852.10B ---- 852.00B 846.20 +17.10 829.10 1130 ---- 847.10B ---- 847.00B 841.20 +17.10 824.10 1140 ---- 837.10B ---- 837.00B 831.20 +17.10 814.10 1150 ---- 827.10B ---- 827.00B 821.20 +17.10 804.10 1160 ---- 817.10B ---- 817.00B 811.20 +17.10 794.10 1170 ---- 807.10B ---- 807.00B 801.20 +17.10 784.10 1175 ---- 802.10B ---- 802.10B 796.20 +17.10 779.10 1180 ---- 797.10B ---- 797.00B 791.20 +17.10 774.10 1185 ---- 792.10B ---- 792.00B 786.20 +17.10 769.10 1190 ---- 787.10B ---- 787.00B 781.20 +17.10 764.10 1195 ---- 782.10B ---- 782.00B 776.20 +17.10 759.10 1200 ---- 777.20B ---- 777.10B 771.20 +17.10 754.10 1205 ---- 772.10B ---- 772.10B 766.20 +17.10 749.10 1210 ---- 767.10B ---- 767.10B 761.20 +17.10 744.10 1215 ---- 762.10B ---- 762.10B 756.20 +17.10 739.10 1220 ---- 757.10B ---- 757.10B 751.20 +17.10 734.10 1225 ---- 752.10B ---- 752.10B 746.20 +17.10 729.10 1230 ---- 747.10B ---- 747.10B 741.20 +17.10 724.10 1235 ---- 742.10B ---- 742.10B 736.20 +17.10 719.10 1240 ---- 737.10B ---- 737.10B 731.20 +17.10 714.10 1245 ---- 732.20B ---- 732.10B 726.20 +17.10 709.10 1250 ---- 727.20B ---- 727.10B 721.20 +17.10 704.10 1255 ---- 722.20B ---- 722.10B 716.20 +17.10 699.10 1260 ---- 717.20B ---- 717.10B 711.20 +17.10 694.10 1265 ---- 712.20B ---- 712.10B 706.20 +17.10 689.10 1270 ---- 707.20B ---- 707.10B 701.20 +17.10 684.10 1275 ---- 702.20B ---- 702.10B 696.20 +17.10 679.10 1280 ---- 697.20B ---- 697.10B 691.20 +17.10 674.10 1285 ---- 692.20B ---- 692.10B 686.20 +17.10 669.10 1290 ---- 687.20B ---- 687.20B 681.20 +17.10 664.10 1295 ---- 682.20B ---- 682.10B 676.20 +17.10 659.10 1300 ---- 677.20B ---- 677.20B 671.20 +17.10 654.10 1305 ---- 672.20B ---- 672.10B 666.20 +17.10 649.10 1310 ---- 667.20B ---- 667.20B 661.20 +17.10 644.10 1315 ---- 662.20B ---- 662.10B 656.20 +17.10 639.10 1320 ---- 657.20B ---- 657.20B 651.20 +17.10 634.10 1325 ---- 652.20B ---- 652.10B 646.20 +17.10 629.10 1330 ---- 647.20B ---- 647.20B 641.20 +17.10 624.10 1335 ---- 642.20B ---- 642.10B 636.20 +17.10 619.10 1340 ---- 637.20B ---- 637.20B 631.20 +17.10 614.10 1345 ---- 632.20B ---- 632.10B 626.20 +17.10 609.10 1350 ---- 627.30B ---- 627.20B 621.20 +17.10 604.10 1355 ---- 622.20B ---- 622.10B 616.20 +17.10 599.10 1360 ---- 617.20B ---- 617.20B 611.20 +17.10 594.10 1365 ---- 612.20B ---- 612.20B 606.20 +17.10 589.10 1370 ---- 607.20B ---- 607.20B 601.20 +17.10 584.10 1375 ---- 602.20B ---- 602.20B 596.20 +17.10 579.10 1380 ---- 597.30B ---- 597.20B 591.20 +17.10 574.10 1385 ---- 592.30B ---- 592.20B 586.20 +17.10 569.10 1390 ---- 587.30B ---- 587.20B 581.20 +17.10 564.10 1395 ---- 582.30B ---- 582.20B 576.20 +17.10 559.10 1400 ---- 577.30B ---- 577.30B 571.20 +17.10 554.10 1405 ---- 572.30B ---- 572.20B 566.20 +17.10 549.10 1410 ---- 567.30B ---- 567.20B 561.20 +17.10 544.10 1415 ---- 562.30B ---- 562.20B 556.20 +17.10 539.10 1420 ---- 557.30B ---- 557.20B 551.20 +17.10 534.10 1425 ---- 552.30B ---- 552.20B 546.20 +17.10 529.10 1430 ---- 547.30B ---- 547.20B 541.20 +17.10 524.10 1435 ---- 542.30B ---- 542.20B 536.20 +17.10 519.10 1440 ---- 537.30B ---- 537.30B 531.20 +17.10 514.10 1445 ---- 532.30B ---- 532.20B 526.20 +17.10 509.10 1450 ---- 527.30B ---- 527.30B 521.20 +17.10 504.10 1455 ---- 522.30B ---- 522.20B 516.20 +17.10 499.10 1460 ---- 517.30B ---- 517.30B 511.20 +17.10 494.10 1465 ---- 512.30B ---- 512.20B 506.20 +17.10 489.10 1470 ---- 507.30B ---- 507.30B 501.20 +17.10 484.10 1475 ---- 502.30B ---- 502.20B 496.20 +17.10 479.10 1480 ---- 497.30B ---- 497.30B 491.20 +17.10 474.10 1485 ---- 492.30B ---- 492.20B 486.20 +17.10 469.10 1490 ---- 487.30B ---- 487.30B 481.20 +17.10 464.10 1495 ---- 482.30B ---- 482.20B 476.20 +17.10 459.10 1500 ---- 477.40B ---- 477.30B 471.20 +17.10 454.10 1505 ---- 472.30B ---- 472.20B 466.20 +17.10 449.10 1510 ---- 467.30B ---- 467.30B 461.20 +17.10 444.10 1515 ---- 462.30B ---- 462.20B 456.20 +17.10 439.10 1520 ---- 457.30B ---- 457.30B 451.20 +17.10 434.10 1525 ---- 452.30B ---- 452.20B 446.20 +17.10 429.10 1530 ---- 447.30B ---- 447.30B 441.20 +17.10 424.10 1535 ---- 442.30B ---- 442.20B 436.20 +17.10 419.10 1540 ---- 437.30B ---- 437.30B 431.20 +17.10 414.10 1545 ---- 432.30B ---- 432.20B 426.20 +17.10 409.10 1550 ---- 427.40B ---- 427.30B 421.20 +17.10 404.10 1555 ---- 422.30B ---- 422.20B 416.20 +17.10 399.10 1560 ---- 417.30B ---- 417.30B 411.20 +17.10 394.10 1565 ---- 412.30B ---- 412.20B 406.20 +17.10 389.10 1570 ---- 407.30B ---- 407.30B 401.20 +17.10 384.10 1575 ---- 402.30B ---- 402.30B 396.20 +17.10 379.10 1580 ---- 397.40B ---- 397.30B 391.20 +17.10 374.10 1585 ---- 392.40B ---- 392.30B 386.20 +17.10 369.10 1590 ---- 387.40B ---- 387.30B 381.20 +17.10 364.10 1595 ---- 382.40B ---- 382.30B 376.20 +17.10 359.10 1600 ---- 377.40B ---- 377.40B 371.20 +17.10 354.10 95 1605 ---- 372.40B ---- 372.30B 366.20 +17.10 349.10 1610 ---- 367.40B ---- 367.40B 361.20 +17.10 344.10 1615 ---- 362.40B ---- 362.30B 356.20 +17.10 339.10 1620 ---- 357.40B ---- 357.40B 351.20 +17.10 334.10 1625 ---- 352.40B ---- 352.30B 346.20 +17.10 329.10 50 1630 ---- 347.50B ---- 347.50B 341.20 +17.10 324.10 1635 ---- 342.40B ---- 342.30B 336.20 +17.10 319.10 1640 ---- 337.50B ---- 337.50B 331.20 +17.10 314.10 1645 ---- 332.50B ---- 332.40B 326.20 +17.00 309.20 1650 ---- 328.90B ---- 328.90B 321.20 +17.00 304.20 1 106 1655 ---- 322.60B ---- 322.60B 316.20 +17.00 299.20 1660 ---- 317.90B ---- 317.90B 311.20 +16.90 294.30 1665 ---- 312.90B ---- 312.90B 306.30 +16.90 289.40 1670 ---- 308.00B ---- 308.00B 301.30 +16.80 284.50 1675 ---- 304.40B ---- 304.30B 296.40 +16.80 279.60 2 1680 ---- 298.20B ---- 298.20B 291.40 +16.70 274.70 1685 ---- 293.30B ---- 293.30B 286.50 +16.60 269.90 1690 ---- 288.20B ---- 288.20B 281.60 +16.60 265.00 1695 ---- 283.30B ---- 283.30B 276.70 +16.50 260.20 1700 ---- 279.80B ---- 279.80B 271.90 +16.50 255.40 974 1705 ---- 273.60B ---- 273.60B 267.00 +16.40 250.60 1710 ---- 268.80B ---- 268.70B 262.20 +16.40 245.80 1715 ---- 264.10B ---- 264.10B 257.30 +16.30 241.00 1720 ---- 259.40B ---- 259.40B 252.50 +16.20 236.30 1725 ---- 255.70B ---- 255.60B 247.80 +16.20 231.60 8 1730 ---- 249.70B ---- 249.70B 243.00 +16.10 226.90 1735 ---- 244.80B ---- 244.70B 238.20 +16.00 222.20 1 1740 ---- 240.10B ---- 240.00B 233.50 +16.00 217.50 1 1745 ---- 235.50B ---- 235.50B 228.80 +15.90 212.90 1750 ---- 232.00B ---- 232.00B 224.10 +15.80 208.30 551 1755 ---- 226.40B ---- 226.40B 219.50 +15.80 203.70 1760 ---- 221.50B ---- 221.50B 214.80 +15.60 199.20 1765 ---- 216.80B ---- 216.80B 210.20 +15.60 194.60 1770 ---- 212.30B ---- 212.30B 205.60 +15.50 190.10 1775 ---- 208.70B ---- 208.70B 201.10 +15.40 185.70 122 1780 ---- 203.20B ---- 203.20B 196.60 +15.30 181.30 1785 ---- 199.60B ---- 199.60B 192.10 +15.20 176.90 1 1790 ---- 195.10B ---- 195.10B 187.60 +15.10 172.50 1795 ---- 190.60B ---- 190.60B 183.10 +14.90 168.20 1800 ---- 186.20B ---- 186.20B 178.70 +14.80 89 163.90 5698 1805 ---- 181.80B ---- 181.80B 174.40 +14.70 159.70 1810 ---- 177.40B ---- 177.40B 170.10 +14.60 155.50 1815 ---- 173.10B ---- 173.10B 165.80 +14.50 151.30 1820 ---- 168.80B ---- 168.80B 161.50 +14.30 147.20 1825 ---- 164.50B ---- 164.50B 157.30 +14.10 84 143.20 1830 ---- 160.30B ---- 160.30B 153.20 +14.10 139.10 50 1835 ---- 156.20B ---- 156.20B 149.10 +13.90 135.20 1 1840 ---- 152.00B ---- 152.00B 145.00 +13.70 131.30 1 1845 ---- 147.90B ---- 147.90B 141.00 +13.50 127.50 1850 ---- 143.90B ---- 143.90B 137.00 +13.30 81 123.70 1754 1855 ---- 139.90B ---- 139.90B 133.10 +13.10 120.00 2 1860 ---- 136.00B ---- 136.00B 129.30 +13.00 116.30 76 1865 ---- 132.10B ---- 132.10B 125.50 +12.80 112.70 1870 120.90 128.30B 120.50 113.90A 121.80 +12.60 2 109.20 108 1875 ---- 124.60B ---- 124.60B 118.10 +12.40 105.70 900 1880 112.50 120.90B 112.50 120.90B 114.50 +12.20 1 102.30 131 1885 ---- 117.30B ---- 117.30B 111.00 +12.00 99.00 1890 ---- 113.70B ---- 113.70B 107.50 +11.70 95.80 4 16 1895 ---- 110.20B ---- 110.20B 104.10 +11.50 92.60 1900 ---- 106.80B ---- 106.80B 100.80 +11.30 89.50 3 1574 1905 ---- 103.50B ---- 103.40B 97.50 +11.00 86.50 10 1910 ---- 100.20B ---- 100.10B 94.30 +10.80 83.50 75 1915 ---- 97.00B ---- 96.90B 91.20 +10.50 80.70 1 1920 ---- 93.80B ---- 93.80B 88.20 +10.30 77.90 47 1925 ---- 90.80B ---- 90.80B 85.20 +10.10 75.10 2 546 1930 ---- 87.80B ---- 87.70B 82.30 +9.80 72.50 4 20 1935 ---- 84.90B ---- 84.90B 79.50 +9.60 69.90 7 1940 ---- 82.00B ---- 82.00B 76.80 +9.40 67.40 123 1945 73.70 79.30B 73.70 72.90A 74.10 +9.10 7 65.00 366 1950 ---- 76.60B ---- 76.60B 71.50 +8.90 29 62.60 523 10502 1955 68.60 73.90B 68.60 67.90A 69.00 +8.70 12 60.30 1 1960 64.60 71.40B 64.60 65.40A 66.50 +8.40 34 58.10 98 170 1965 63.70 68.90B 63.70 63.10A 64.20 +8.20 7 56.00 74 77 1970 61.50 66.50B 61.50 60.80A 61.90 +8.00 4 53.90 6 195 1975 59.20 64.20B 59.20 58.60A 59.70 +7.80 1 51.90 16 683 1980 ---- 61.90B ---- 61.90B 57.50 +7.50 50.00 60 1985 ---- 59.70B ---- 59.70B 55.40 +7.20 48.20 11 61 1990 ---- 57.60B ---- 57.60B 53.40 +7.00 115 46.40 483 1995 51.10 55.60B 51.10 50.50A 51.50 +6.90 1 44.60 15 18 2000 44.20 53.60B 44.20 48.60A 49.60 +6.60 59 43.00 171 5552 2005 ---- 51.70B ---- 51.70B 47.80 +6.40 41.40 353 2010 45.50 49.80B 45.50 44.10A 46.10 +6.30 20 39.80 1 358 2015 ---- 48.00B ---- 48.00B 44.40 +6.10 38.30 41 716 2020 42.40 46.40B 42.40 41.90A 42.80 +5.90 13 36.90 2 107 2025 40.80 44.70B 40.80 40.40A 41.20 +5.70 10 35.50 1217 2030 ---- 43.10B ---- 43.10B 39.70 +5.50 34.20 7 823 2035 ---- 41.60B ---- 41.60B 38.30 +5.40 32.90 123 2040 ---- 40.10B ---- 40.10B 36.90 +5.20 31.70 137 2045 ---- 38.70B ---- 38.70B 35.60 +5.10 30.50 62 2050 33.10 37.30B 33.10 32.70A 34.30 +4.90 1 29.40 962 2096 2055 ---- 36.00B ---- 36.00B 33.00 +4.70 28.30 44 2060 ---- 34.70B ---- 34.70B 31.80 +4.60 27.20 8 299 2065 30.40 33.40B 30.40 30.00A 30.70 +4.50 6 26.20 37 2070 ---- 32.30B ---- 32.30B 29.60 +4.30 25.30 117 2075 29.50 31.10B 29.50 30.00B 28.50 +4.10 15 24.40 15 1220 2080 ---- 30.00B ---- 30.00B 27.50 +4.00 23.50 203 2085 ---- 29.00B ---- 29.00B 26.50 +3.90 22.60 162 2090 ---- 27.90B ---- 27.90B 25.60 +3.80 21.80 81 2095 ---- 27.00B ---- 27.00B 24.70 +3.70 21.00 87 2100 21.50 26.10B 21.50 25.10B 23.80 +3.50 65 20.30 1936 12073 2105 ---- 25.20B ---- 25.20B 23.00 +3.50 19.50 32 2110 ---- 24.20B ---- 24.20B 22.10 +3.20 18.90 156 2115 ---- 23.40B ---- 23.40B 21.40 +3.20 6 18.20 40 2120 20.50 22.60B 20.50 20.20A 20.60 +3.00 1 17.60 54 2125 19.20 21.80B 19.20 19.50A 19.90 +3.00 34 16.90 2447 2130 ---- 21.10B ---- 21.10B 19.20 +2.80 16.40 600 2135 ---- 20.30B ---- 20.30B 18.60 +2.80 15.80 43 2140 ---- 19.60B ---- 19.60B 17.90 +2.70 15.20 13 2145 ---- 19.00B ---- 19.00B 17.30 +2.60 14.70 17 2150 17.60 18.30B 17.60 18.30B 16.70 +2.50 83 14.20 81 4418 2155 ---- 17.70B ---- 17.70B 16.10 +2.40 13.70 13 2160 13.70 17.10B 13.60A 13.60A 15.60 +2.30 10 13.30 31 2165 14.30 16.60B 14.30 16.60B 15.10 +2.30 4 12.80 26 2170 13.90 16.00B 13.90 16.00B 14.60 +2.20 5 12.40 46 2175 ---- 15.50B ---- 15.50B 14.10 +2.10 86 12.00 1151 2180 ---- 15.00B ---- 15.00B 13.60 +2.00 11.60 35 2185 12.60 14.50B 12.60 12.90A 13.20 +2.00 6 11.20 44 2190 ---- 14.00B ---- 14.00B 12.70 +1.80 10.90 37 2195 ---- 13.60B ---- 13.60B 12.30 +1.80 10.50 18 2200 11.50 13.10B 11.50 10.50A 11.90 +1.70 85 10.20 30 4924 2205 ---- 12.60B ---- 12.60B 11.50 +1.70 9.80 6 2210 ---- 12.20B ---- 12.20B 11.20 +1.70 9.50 6 2215 ---- 11.80B ---- 11.80B 10.80 +1.60 9.20 3 2220 ---- 11.50B ---- 11.50B 10.50 +1.60 8.90 12 2225 ---- 11.10B ---- 11.10B 10.10 +1.50 84 8.60 1678 2230 ---- 10.70B ---- 10.70B 9.80 +1.40 8.40 28 2235 ---- 10.40B ---- 10.40B 9.50 +1.40 8.10 10 2240 ---- 10.10B ---- 10.10B 9.20 +1.30 7.90 5 2245 ---- 9.80B ---- 9.80B 8.90 +1.30 7.60 1 2250 7.60 9.50B 7.50A 9.50B 8.60 +1.20 56 7.40 96 3632 2255 ---- 9.20B ---- 9.20B 8.40 +1.30 7.10 1 2260 ---- 8.90B ---- 8.90B 8.10 +1.20 6.90 124 2265 ---- 8.60B ---- 8.60B 7.80 +1.10 6.70 10 2270 ---- 8.40B ---- 8.40B 7.60 +1.10 6.50 7 2275 8.10 8.10 8.10 7.20A 7.40 +1.10 17 6.30 2 1427 2280 ---- 7.90B ---- 7.90B 7.10 +1.00 6.10 9 2285 ---- 7.60B ---- 7.60B 6.90 +1.00 5.90 2290 ---- 7.40B ---- 7.40B 6.70 +1.00 5.70 1 2295 ---- 7.20B ---- 7.20B 6.50 +.90 5.60 8 2300 ---- 7.00B ---- 7.00B 6.30 +.90 41 5.40 332 6424 2305 ---- 6.80B ---- 6.80B 6.10 +.90 5.20 5 2310 ---- 6.60B ---- 6.60B 5.90 +.80 5.10 13 2315 ---- 6.40B ---- 6.40B 5.80 +.90 4.90 101 2320 ---- 6.20B ---- 6.20B 5.60 +.80 1 4.80 6 2325 5.20 6.00B 5.20 6.00B 5.40 +.80 21 4.60 785 2330 ---- 5.80B ---- 5.80B 5.30 +.80 4.50 16 2335 ---- 5.70B ---- 5.70B 5.10 +.70 4.40 2340 ---- 5.50B ---- 5.50B 4.90 +.70 4.20 7 2345 ---- 5.30B ---- 5.30B 4.80 +.70 4.10 1 2350 4.20 5.20B 4.10A 5.20B 4.70 +.70 86 4.00 43 1326 2360 ---- 4.90B ---- 4.90B 4.40 +.70 3.70 13 2370 ---- 4.60B ---- 4.60B 4.10 +.60 1 3.50 1 2375 ---- 4.50B ---- 4.50B 4.00 +.60 3.40 1051 2380 ---- 4.40B ---- 4.40B 3.90 +.60 3.30 2 2390 ---- 4.10B ---- 4.10B 3.70 +.60 3.10 2 2400 ---- 3.90B ---- 3.90B 3.50 +.50 3.00 45 3840 2410 ---- 3.70B ---- 3.70B 3.30 +.50 2.80 2 2420 ---- 3.50B ---- 3.50B 3.10 +.50 2.60 4 2425 ---- 3.40B ---- 3.40B 3.00 +.40 2.60 1326 2430 ---- 3.30B ---- 3.30B 3.00 +.50 2.50 15 2440 ---- 3.10B ---- 3.10B 2.80 +.50 2.30 11 2450 ---- 3.00B ---- 3.00B 2.70 +.50 2.20 2 914 2475 2.70 2.70 2.70 2.30A 2.30 +.40 24 1.90 39 2490 ---- 2.40B ---- 2.40B 2.20 +.40 1.80 1 167 2500 2.40 2.40 2.00 2.00 2.00 +.30 1102 1.70 650 16653 2525 2.10 2.10 2.10 1.80A 1.80 +.30 25 1.50 222 2550 ---- 1.70B ---- 1.70B 1.60 +.30 32 1.30 13 2066 2575 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 87 2600 ---- 1.40B ---- 1.30B 1.20 +.20 600 1.00 559 3785 2625 ---- 1.20B ---- 1.20B 1.10 +.20 .90 35 639 2650 ---- 1.10B ---- 1.00B 1.00 +.20 .80 634 2700 ---- .80B ---- .80B .80 +.20 .60 3870 2750 ---- .60B ---- .60B .60 +.10 200 .50 943 2800 .50 .50 .50 .50 .50 +.10 1 .40 769 2900 ---- ---- ---- ---- .30 .00 .30 70 3000 ---- ---- ---- ---- .20 .00 400 .20 560 10869 3100 ---- ---- ---- ---- .10 -.10 .20 121 3200 ---- ---- ---- ---- .10 -.10 .20 5630 3400 .10 .10 .10 .10 .10 -.10 6 .20 4 238 3600 ---- ---- ---- ---- .10 -.10 .20 190 3800 ---- ---- ---- ---- .10 -.10 .20 43 4000 ---- ---- .10A .10A .10 -.10 .20 595 OG JAN24 Gold Option CALL 1250 ---- 747.00B ---- 747.00B 741.10 +17.10 724.00 1275 ---- 722.00B ---- 721.90B 716.10 +17.10 699.00 1300 ---- 697.00B ---- 697.00B 691.10 +17.10 674.00 1325 ---- 672.00B ---- 672.00B 666.10 +17.10 649.00 1350 ---- 647.10B ---- 647.00B 641.10 +17.10 624.00 1375 ---- 622.00B ---- 622.00B 616.10 +17.10 599.00 1400 ---- 597.10B ---- 597.00B 591.10 +17.10 574.00 1425 ---- 572.10B ---- 572.00B 566.10 +17.10 549.00 1430 ---- 567.10B ---- 567.00B 561.10 +17.10 544.00 1440 ---- 557.10B ---- 557.00B 551.10 +17.10 534.00 1450 ---- 547.10B ---- 547.00B 541.10 +17.10 524.00 1460 ---- 537.10B ---- 537.00B 531.10 +17.10 514.00 1470 ---- 527.10B ---- 527.00B 521.10 +17.10 504.00 1475 ---- 522.10B ---- 522.00B 516.10 +17.10 499.00 1480 ---- 517.10B ---- 517.00B 511.10 +17.10 494.00 1490 ---- 507.10B ---- 507.00B 501.10 +17.10 484.00 1500 ---- 497.20B ---- 497.10B 491.10 +17.10 474.00 1510 ---- 487.10B ---- 487.00B 481.10 +17.10 464.00 1520 ---- 477.10B ---- 477.00B 471.10 +17.10 454.00 1525 ---- 472.10B ---- 472.00B 466.10 +17.10 449.00 1530 ---- 467.10B ---- 467.00B 461.10 +17.10 444.00 1535 ---- 462.10B ---- 462.00B 456.10 +17.10 439.00 1540 ---- 457.10B ---- 457.00B 451.10 +17.10 434.00 1545 ---- 452.10B ---- 452.10B 446.10 +17.10 429.00 1550 ---- 447.20B ---- 447.10B 441.10 +17.10 424.00 1 1555 ---- 442.10B ---- 442.10B 436.10 +17.10 419.00 1560 ---- 437.10B ---- 437.10B 431.10 +17.10 414.00 1565 ---- 432.10B ---- 432.10B 426.10 +17.10 409.00 1570 ---- 427.10B ---- 427.10B 421.10 +17.10 404.00 1575 ---- 422.10B ---- 422.10B 416.10 +17.10 399.00 1580 ---- 417.10B ---- 417.10B 411.10 +17.10 394.00 1585 ---- 412.10B ---- 412.10B 406.10 +17.10 389.00 1590 ---- 407.20B ---- 407.10B 401.10 +17.10 384.00 1595 ---- 402.20B ---- 402.10B 396.10 +17.10 379.00 1600 ---- 397.20B ---- 397.10B 391.10 +17.10 374.00 1605 ---- 392.20B ---- 392.10B 386.10 +17.10 369.00 1610 ---- 387.20B ---- 387.10B 381.10 +17.10 364.00 1615 ---- 382.20B ---- 382.10B 376.10 +17.10 359.00 1620 ---- 377.20B ---- 377.10B 371.10 +17.10 354.00 1625 ---- 372.20B ---- 372.10B 366.10 +17.10 349.00 1630 ---- 367.20B ---- 367.10B 361.10 +17.10 344.00 1635 ---- 362.20B ---- 362.10B 356.10 +17.10 339.00 1640 ---- 357.20B ---- 357.10B 351.10 +17.00 334.10 1645 ---- 352.30B ---- 352.20B 346.10 +17.00 329.10 1650 ---- 349.20B ---- 349.10B 341.10 +16.90 324.20 10 1655 ---- 342.50B ---- 342.40B 336.10 +16.80 319.30 1660 ---- 337.50B ---- 337.30B 331.20 +16.90 314.30 1665 ---- 332.60B ---- 332.50B 326.20 +16.80 309.40 1670 ---- 327.60B ---- 327.60B 321.30 +16.70 304.60 1675 ---- 324.40B ---- 324.40B 316.40 +16.70 299.70 1 1680 ---- 317.80B ---- 317.70B 311.40 +16.60 294.80 1685 ---- 313.00B ---- 313.00B 306.50 +16.50 290.00 1690 ---- 308.10B ---- 308.10B 301.70 +16.50 285.20 1695 ---- 303.30B ---- 303.20B 296.80 +16.40 280.40 1700 ---- 300.00B ---- 300.00B 292.00 +16.40 275.60 21 1705 ---- 293.60B ---- 293.60B 287.10 +16.30 270.80 1710 ---- 288.80B ---- 288.70B 282.30 +16.20 266.10 1715 ---- 284.00B ---- 283.90B 277.50 +16.20 261.30 1720 ---- 279.20B ---- 279.20B 272.70 +16.10 256.60 1725 ---- 275.90B ---- 275.90B 268.00 +16.10 251.90 1730 ---- 269.70B ---- 269.70B 263.20 +16.00 247.20 1735 ---- 265.00B ---- 264.80B 258.50 +15.90 242.60 1740 ---- 260.30B ---- 260.20B 253.80 +15.80 238.00 1745 ---- 255.60B ---- 255.40B 249.10 +15.70 233.40 1750 ---- 252.30B ---- 252.30B 244.50 +15.70 228.80 4 1755 ---- 246.20B ---- 246.20B 239.80 +15.60 224.20 1760 ---- 241.60B ---- 241.50B 235.20 +15.50 219.70 1765 ---- 237.00B ---- 236.90B 230.70 +15.50 215.20 1770 ---- 232.40B ---- 232.40B 226.10 +15.40 210.70 1775 ---- 229.30B ---- 229.30B 221.60 +15.30 206.30 1780 ---- 223.90B ---- 223.90B 217.10 +15.20 201.90 1785 ---- 220.20B ---- 220.20B 212.60 +15.10 197.50 1790 ---- 215.70B ---- 215.70B 208.10 +14.90 193.20 1 1795 ---- 211.30B ---- 211.30B 203.70 +14.90 188.80 1800 ---- 206.80B ---- 206.80B 199.30 +14.70 184.60 18 1805 ---- 202.40B ---- 202.40B 195.00 +14.70 180.30 1810 ---- 198.10B ---- 198.10B 190.70 +14.60 176.10 1815 ---- 193.80B ---- 193.80B 186.40 +14.40 172.00 1820 ---- 189.50B ---- 189.50B 182.10 +14.20 167.90 1825 ---- 185.20B ---- 185.20B 177.90 +14.10 163.80 1830 ---- 181.00B ---- 181.00B 173.80 +14.00 159.80 1835 ---- 176.80B ---- 176.80B 169.60 +13.80 155.80 1840 ---- 172.70B ---- 172.70B 165.60 +13.70 151.90 1845 ---- 168.60B ---- 168.60B 161.50 +13.50 148.00 1850 ---- 164.50B ---- 164.50B 157.50 +13.40 144.10 2 1855 ---- 160.50B ---- 160.50B 153.60 +13.30 140.30 1860 ---- 156.50B ---- 156.50B 149.70 +13.10 136.60 1865 ---- 152.60B ---- 152.60B 145.90 +13.00 132.90 1870 ---- 148.80B ---- 148.80B 142.10 +12.80 129.30 1875 ---- 145.00B ---- 145.00B 138.30 +12.60 125.70 1 1880 ---- 141.20B ---- 141.20B 134.70 +12.50 122.20 1885 ---- 137.50B ---- 137.40B 131.00 +12.30 118.70 1890 ---- 133.90B ---- 133.80B 127.50 +12.10 115.40 1895 ---- 130.30B ---- 130.30B 124.00 +12.00 112.00 1900 ---- 126.80B ---- 126.70B 120.50 +11.70 108.80 8 1905 ---- 123.30B ---- 123.20B 117.10 +11.50 105.60 1910 ---- 119.90B ---- 119.80B 113.80 +11.30 102.50 1915 ---- 116.60B ---- 116.50B 110.60 +11.20 99.40 1920 ---- 113.30B ---- 113.20B 107.40 +11.00 96.40 1925 ---- 110.10B ---- 110.00B 104.30 +10.80 93.50 2 1930 ---- 106.90B ---- 106.90B 101.20 +10.50 90.70 1935 ---- 103.80B ---- 103.80B 98.20 +10.30 87.90 13 1940 ---- 100.80B ---- 100.80B 95.30 +10.10 85.20 1945 ---- 97.90B ---- 97.80B 92.40 +9.80 82.60 1950 ---- 95.00B ---- 94.90B 89.70 +9.60 80.10 8 417 1955 ---- 92.20B ---- 92.10B 87.00 +9.40 77.60 1960 ---- 89.40B ---- 89.40B 84.30 +9.20 75.10 1 1965 ---- 86.80B ---- 86.80B 81.70 +8.90 72.80 1970 ---- 84.20B ---- 84.20B 79.20 +8.70 70.50 1 1975 ---- 81.60B ---- 81.60B 76.80 +8.50 68.30 10 1980 ---- 79.10B ---- 79.10B 74.40 +8.30 66.10 3 1985 ---- 76.70B ---- 76.70B 72.10 +8.10 64.00 3 1990 ---- 74.40B ---- 74.40B 69.80 +7.90 61.90 5 3 1995 ---- 72.10B ---- 72.10B 67.60 +7.70 20 59.90 42 15 2000 ---- 69.90B ---- 69.90B 65.50 +7.50 58.00 308 834 2005 ---- 67.70B ---- 67.70B 63.50 +7.30 56.20 100 2010 ---- 65.60B ---- 65.60B 61.50 +7.10 54.40 2015 ---- 63.60B ---- 63.60B 59.50 +6.90 52.60 2020 ---- 61.60B ---- 61.60B 57.60 +6.70 50.90 1 3 2025 ---- 59.70B ---- 59.70B 55.80 +6.50 49.30 400 2030 ---- 57.80B ---- 57.80B 54.00 +6.30 47.70 2035 ---- 56.00B ---- 56.00B 52.30 +6.20 46.10 86 2040 ---- 54.30B ---- 54.30B 50.70 +6.10 44.60 2 2045 ---- 52.60B ---- 52.60B 49.10 +5.90 43.20 2050 ---- 51.00B ---- 51.00B 47.50 +5.70 41.80 3338 2055 ---- 49.30B ---- 49.30B 46.00 +5.50 40.50 79 2060 ---- 47.80B ---- 47.80B 44.60 +5.40 39.20 2065 ---- 46.30B ---- 46.30B 43.20 +5.30 37.90 4 2070 ---- 44.90B ---- 44.90B 41.80 +5.10 36.70 50 2075 ---- 43.50B ---- 43.50B 40.50 +5.00 8 35.50 83 2080 ---- 42.10B ---- 42.10B 39.20 +4.80 34.40 10 2085 ---- 40.80B ---- 40.80B 38.00 +4.70 143 33.30 11 2090 ---- 39.60B ---- 39.60B 36.80 +4.50 10 32.30 4 2095 ---- 38.40B ---- 38.40B 35.70 +4.50 31.20 4 2100 35.90 37.20B 34.70 34.00A 34.60 +4.30 118 30.30 347 3123 2105 ---- 36.00B ---- 36.00B 33.50 +4.20 29.30 11 2110 ---- 34.90B ---- 34.90B 32.50 +4.10 28.40 4 2115 ---- 33.90B ---- 33.90B 31.50 +4.00 27.50 40 2120 ---- 32.90B ---- 32.80B 30.50 +3.80 26.70 460 2125 ---- 31.90B ---- 31.90B 29.60 +3.80 25.80 1 1521 2130 ---- 30.90B ---- 30.90B 28.70 +3.70 25.00 10 2135 ---- 30.00B ---- 29.90B 27.90 +3.60 24.30 4 2140 ---- 29.10B ---- 29.00B 27.00 +3.50 23.50 2145 ---- 28.20B ---- 28.20B 26.20 +3.40 22.80 8 2150 22.80 27.30B 22.80 27.30B 25.40 +3.30 25 22.10 1 1193 2155 ---- 26.50B ---- 26.50B 24.70 +3.20 21.50 2160 ---- 25.70B ---- 25.70B 23.90 +3.10 20.80 2165 ---- 25.00B ---- 25.00B 23.20 +3.00 20.20 2 2170 ---- 24.20B ---- 24.20B 22.50 +2.90 19.60 2 2175 ---- 23.50B ---- 23.50B 21.90 +2.90 8 19.00 201 2180 ---- 22.80B ---- 22.80B 21.20 +2.70 18.50 10 2185 ---- 22.20B ---- 22.20B 20.60 +2.70 143 17.90 2190 ---- 21.50B ---- 21.50B 20.00 +2.60 17.40 1 2195 ---- 20.90B ---- 20.90B 19.40 +2.50 16.90 4 2200 ---- 20.30B ---- 20.30B 18.90 +2.50 69 16.40 669 4041 2205 ---- 19.70B ---- 19.70B 18.30 +2.40 15.90 2210 ---- 19.20B ---- 19.10B 17.80 +2.30 15.50 2 2215 ---- 18.60B ---- 18.60B 17.30 +2.30 15.00 2220 ---- 18.10B ---- 18.10B 16.80 +2.20 14.60 100 2225 ---- 17.60B ---- 17.60B 16.30 +2.10 14.20 141 2230 ---- 17.10B ---- 17.10B 15.80 +2.00 13.80 2 2235 ---- 16.60B ---- 16.60B 15.40 +2.00 13.40 4 2240 ---- 16.10B ---- 16.10B 15.00 +2.00 13.00 2245 ---- 15.70B ---- 15.70B 14.50 +1.90 12.60 6 2250 ---- 15.30B ---- 15.30B 14.10 +1.80 12.30 2346 2255 ---- 14.80B ---- 14.80B 13.70 +1.70 12.00 2260 ---- 14.40B ---- 14.40B 13.40 +1.80 11.60 12 2265 ---- 14.00B ---- 14.00B 13.00 +1.70 11.30 3 9 2270 ---- 13.70B ---- 13.70B 12.60 +1.60 11.00 2275 11.00 13.30B 11.00 13.30B 12.30 +1.60 45 10.70 42 2280 ---- 12.90B ---- 12.90B 12.00 +1.60 10.40 7 2285 ---- 12.60B ---- 12.60B 11.60 +1.50 10.10 2290 ---- 12.20B ---- 12.20B 11.30 +1.40 9.90 1 2295 ---- 11.90B ---- 11.90B 11.00 +1.40 9.60 2300 ---- 11.60B ---- 11.60B 10.70 +1.40 10 9.30 1198 1656 2305 ---- 11.30B ---- 11.30B 10.40 +1.30 9.10 2310 ---- 11.00B ---- 11.00B 10.20 +1.30 8.90 3 2315 ---- 10.70B ---- 10.70B 9.90 +1.30 8.60 2320 ---- 10.40B ---- 10.40B 9.70 +1.30 1 8.40 2325 ---- 10.20B ---- 10.20B 9.40 +1.20 8.20 142 2330 ---- 9.90B ---- 9.90B 9.20 +1.20 8.00 2340 ---- 9.40B ---- 9.40B 8.70 +1.10 7.60 2350 ---- 8.90B ---- 8.90B 8.30 +1.10 7.20 2 361 2360 ---- 8.50B ---- 8.50B 7.90 +1.10 6.80 7 2370 ---- 8.10B ---- 8.10B 7.50 +1.00 6.50 2375 7.90 7.90 7.90 7.30A 7.30 +1.00 1 6.30 160 2380 ---- 7.70B ---- 7.70B 7.10 +.90 6.20 2390 ---- 7.30B ---- 7.30B 6.80 +.90 5.90 2400 ---- 6.90B ---- 6.90B 6.40 +.80 5.60 581 1276 2410 ---- 6.60B ---- 6.60B 6.10 +.80 5.30 2 2420 ---- 6.30B ---- 6.30B 5.80 +.70 5.10 2 2425 ---- 6.10B ---- 6.10B 5.70 +.80 4.90 26 2430 ---- 6.00B ---- 6.00B 5.60 +.80 4.80 5 2450 5.20 5.40B 4.90 4.90 5.10 +.70 19 4.40 3 298 2475 4.60 4.80B 4.60 4.80B 4.50 +.60 1 3.90 61 2500 ---- 4.30B ---- 4.30B 4.00 +.50 3.50 54 288 2525 ---- 3.90B ---- 3.90B 3.60 +.50 10 3.10 190 2550 ---- 3.40B ---- 3.40B 3.20 +.40 2.80 105 2575 ---- 3.10B ---- 3.10B 2.90 +.40 2.50 117 2600 ---- 2.70B ---- 2.70B 2.60 +.40 2.20 5 479 2625 2.20 2.50B 2.20 2.20 2.30 +.30 5 2.00 80 2700 ---- 1.80B ---- 1.80B 1.70 +.20 10 1.50 42 201 3000 .50 .70 .50 .70 .60 +.10 36 .50 152 3500 ---- ---- ---- ---- .20 .00 .20 1 4000 ---- ---- ---- ---- .10 .00 .10 14 OG FEB24 Gold Option CALL 1250 ---- 746.90B ---- 746.90B 741.10 +17.10 724.00 1275 ---- 721.90B ---- 721.90B 716.10 +17.10 699.00 1300 ---- 697.00B ---- 696.90B 691.10 +17.10 674.00 1325 ---- 671.90B ---- 671.90B 666.10 +17.10 649.00 1350 ---- 647.00B ---- 647.00B 641.10 +17.10 624.00 1375 ---- 621.90B ---- 621.90B 616.10 +17.10 599.00 1400 ---- 597.00B ---- 596.90B 591.10 +17.10 574.00 1425 ---- 572.00B ---- 572.00B 566.10 +17.10 549.00 1430 ---- 567.00B ---- 567.00B 561.10 +17.10 544.00 1440 ---- 557.00B ---- 557.00B 551.10 +17.10 534.00 1450 ---- 547.00B ---- 547.00B 541.10 +17.10 524.00 1460 ---- 537.00B ---- 537.00B 531.10 +17.10 514.00 1470 ---- 527.00B ---- 526.90B 521.10 +17.10 504.00 1475 ---- 522.00B ---- 521.90B 516.10 +17.10 499.00 1480 ---- 517.00B ---- 516.90B 511.10 +17.10 494.00 1490 ---- 507.00B ---- 506.90B 501.10 +17.10 484.00 1500 ---- 497.10B ---- 497.00B 491.10 +17.10 474.00 1510 ---- 487.00B ---- 487.00B 481.10 +17.10 464.00 1520 ---- 477.00B ---- 477.00B 471.10 +17.10 454.00 1525 ---- 472.00B ---- 472.00B 466.10 +17.10 449.00 1530 ---- 467.00B ---- 467.00B 461.10 +17.10 444.00 1535 ---- 462.10B ---- 462.00B 456.10 +17.10 439.00 1540 ---- 457.00B ---- 457.00B 451.10 +17.10 434.00 1545 ---- 452.00B ---- 452.00B 446.10 +17.10 429.00 1550 ---- 447.10B ---- 447.00B 441.10 +17.10 424.00 1555 ---- 442.10B ---- 442.00B 436.10 +17.10 419.00 1560 ---- 437.10B ---- 437.10B 431.10 +17.10 414.00 1565 ---- 432.10B ---- 432.10B 426.10 +17.10 409.00 1570 ---- 427.10B ---- 427.10B 421.10 +17.10 404.00 1575 ---- 422.10B ---- 422.10B 416.10 +17.10 399.00 1580 ---- 417.10B ---- 417.10B 411.10 +17.10 394.00 1585 ---- 412.10B ---- 412.10B 406.10 +17.10 389.00 1590 ---- 407.10B ---- 407.10B 401.10 +17.10 384.00 1595 ---- 402.10B ---- 402.00B 396.10 +17.10 379.00 1600 ---- 397.10B ---- 397.10B 391.10 +17.10 374.00 1605 ---- 392.10B ---- 392.00B 386.10 +17.10 369.00 1610 ---- 387.10B ---- 387.00B 381.10 +17.10 364.00 1615 ---- 382.10B ---- 382.00B 376.10 +17.10 359.00 1620 ---- 377.10B ---- 377.10B 371.10 +17.00 354.10 1625 ---- 374.20B ---- 374.10B 366.10 +17.00 349.10 1630 ---- 367.20B ---- 367.20B 361.10 +16.90 344.20 1635 ---- 362.20B ---- 362.20B 356.10 +16.90 339.20 1640 ---- 357.30B ---- 357.20B 351.20 +16.90 334.30 1645 ---- 352.40B ---- 352.40B 346.20 +16.70 329.50 1650 ---- 349.30B ---- 349.30B 341.30 +16.70 324.60 3 1655 ---- 342.60B ---- 342.60B 336.40 +16.70 319.70 1660 ---- 337.70B ---- 337.70B 331.50 +16.60 314.90 1665 ---- 332.90B ---- 332.80B 326.60 +16.50 310.10 1670 ---- 328.00B ---- 328.00B 321.70 +16.40 305.30 1675 ---- 324.80B ---- 324.80B 316.80 +16.30 300.50 1680 ---- 318.40B ---- 318.30B 312.00 +16.30 295.70 1685 ---- 313.60B ---- 313.50B 307.20 +16.30 290.90 1690 ---- 308.70B ---- 308.40B 302.40 +16.20 286.20 1695 ---- 304.00B ---- 303.90B 297.60 +16.10 281.50 1700 ---- 300.80B ---- 300.80B 292.80 +16.00 16 276.80 17 1705 ---- 294.50B ---- 294.40B 288.10 +16.00 272.10 1710 ---- 289.70B ---- 289.60B 283.30 +15.90 267.40 1 1715 ---- 285.00B ---- 284.90B 278.60 +15.80 262.80 1720 ---- 280.30B ---- 280.20B 273.90 +15.80 258.10 1725 ---- 277.10B ---- 277.10B 269.30 +15.80 253.50 1730 ---- 271.00B ---- 270.90B 264.60 +15.60 249.00 1735 ---- 266.20B ---- 266.20B 260.00 +15.60 244.40 1740 ---- 261.60B ---- 261.60B 255.40 +15.50 239.90 1745 ---- 257.00B ---- 257.00B 250.80 +15.40 235.40 1750 ---- 254.00B ---- 254.00B 246.20 +15.30 230.90 1755 ---- 247.90B ---- 247.90B 241.70 +15.30 226.40 1760 ---- 243.90B ---- 243.70B 237.20 +15.20 222.00 1765 ---- 240.40B ---- 240.40B 232.70 +15.10 217.60 1770 ---- 235.90B ---- 235.90B 228.30 +15.00 213.30 1775 ---- 231.40B ---- 231.40B 223.90 +15.00 208.90 1780 ---- 227.00B ---- 227.00B 219.50 +14.90 204.60 1785 ---- 222.60B ---- 222.60B 215.10 +14.70 200.40 1790 ---- 218.20B ---- 218.20B 210.80 +14.70 196.10 1795 ---- 213.90B ---- 213.90B 206.50 +14.60 191.90 1800 ---- 209.60B ---- 209.50B 202.20 +14.40 187.80 201 1805 ---- 205.30B ---- 205.30B 198.00 +14.30 183.70 1810 ---- 201.10B ---- 201.10B 193.80 +14.20 179.60 1815 ---- 196.90B ---- 196.90B 189.70 +14.10 175.60 1820 ---- 192.70B ---- 192.70B 185.50 +13.90 171.60 1825 ---- 188.60B ---- 188.60B 181.50 +13.90 167.60 1 1830 ---- 184.50B ---- 184.50B 177.40 +13.70 163.70 1835 ---- 180.40B ---- 180.40B 173.40 +13.60 159.80 1840 ---- 176.40B ---- 176.40B 169.50 +13.50 156.00 1845 ---- 172.40B ---- 172.40B 165.60 +13.30 152.30 1850 ---- 168.50B ---- 168.50B 161.70 +13.20 148.50 12 1855 ---- 164.60B ---- 164.60B 157.90 +13.00 144.90 1860 ---- 160.70B ---- 160.70B 154.10 +12.90 141.20 1865 ---- 157.00B ---- 157.00B 150.40 +12.70 137.70 1870 ---- 153.20B ---- 153.20B 146.80 +12.60 134.20 1875 ---- 149.50B ---- 149.50B 143.10 +12.40 130.70 1880 ---- 145.90B ---- 145.90B 139.60 +12.30 127.30 1885 ---- 142.30B ---- 142.30B 136.00 +12.10 123.90 1890 ---- 138.80B ---- 138.80B 132.60 +11.90 120.70 1895 ---- 135.40B ---- 135.30B 129.20 +11.80 117.40 1900 ---- 132.00B ---- 131.90B 125.80 +11.50 114.30 11 269 1905 ---- 128.60B ---- 128.50B 122.50 +11.30 111.20 6 1910 ---- 125.30B ---- 125.20B 119.30 +11.10 108.20 15 1915 ---- 122.10B ---- 122.00B 116.20 +11.00 105.20 1920 ---- 118.90B ---- 118.80B 113.10 +10.80 102.30 1925 ---- 115.80B ---- 115.70B 110.00 +10.50 99.50 500 1930 ---- 112.80B ---- 112.70B 107.10 +10.40 96.70 1935 ---- 109.80B ---- 109.70B 104.20 +10.20 94.00 1940 ---- 106.90B ---- 106.80B 101.30 +10.00 91.30 10 1945 ---- 104.00B ---- 104.00B 98.60 +9.80 88.80 1950 ---- 101.20B ---- 101.20B 95.90 +9.70 86.20 11 48 1955 ---- 98.50B ---- 98.40B 93.20 +9.40 83.80 12 1960 ---- 95.80B ---- 95.80B 90.60 +9.20 81.40 1 1965 ---- 93.20B ---- 93.20B 88.10 +9.00 79.10 1970 ---- 90.70B ---- 90.70B 85.70 +8.90 76.80 1975 ---- 88.20B ---- 88.20B 83.30 +8.70 74.60 1 1980 76.60 85.70B 76.60 79.70B 81.00 +8.50 10 72.50 50 50 1985 ---- 83.40B ---- 83.40B 78.70 +8.30 70.40 24 1990 ---- 81.10B ---- 81.10B 76.50 +8.20 68.30 5 1995 ---- 78.80B ---- 78.80B 74.30 +7.90 66.40 2000 72.50 76.60B 72.50 71.20A 72.20 +7.80 1 64.40 735 2005 ---- 74.50B ---- 74.50B 70.20 +7.60 62.60 2010 ---- 72.40B ---- 72.40B 68.20 +7.40 60.80 2015 ---- 70.40B ---- 70.40B 66.30 +7.30 59.00 2020 ---- 68.40B ---- 68.40B 64.40 +7.10 57.30 147 2025 ---- 66.50B ---- 66.50B 62.60 +6.90 55.70 123 2030 ---- 64.70B ---- 64.70B 60.80 +6.80 54.00 2035 ---- 62.90B ---- 62.90B 59.10 +6.60 52.50 2040 ---- 61.10B ---- 61.10B 57.50 +6.50 51.00 38 2045 ---- 59.40B ---- 59.40B 55.80 +6.30 49.50 2050 53.00 57.70B 53.00 57.70B 54.30 +6.20 50 48.10 125 649 2055 ---- 56.10B ---- 56.10B 52.80 +6.10 46.70 142 2060 ---- 54.60B ---- 54.60B 51.30 +5.90 45.40 11 2065 ---- 53.10B ---- 53.10B 49.80 +5.70 44.10 161 2070 ---- 51.60B ---- 51.60B 48.40 +5.50 42.90 12 2075 ---- 50.20B ---- 50.20B 47.10 +5.40 41.70 1046 2080 ---- 48.80B ---- 48.80B 45.80 +5.30 40.50 2 2085 ---- 47.40B ---- 47.40B 44.50 +5.20 39.30 3 2090 ---- 46.10B ---- 46.10B 43.30 +5.10 38.20 2095 ---- 44.90B ---- 44.90B 42.10 +4.90 37.20 2 2100 40.60 43.60B 40.00 40.00 40.90 +4.80 10 36.10 8 1719 2105 ---- 42.50B ---- 42.50B 39.80 +4.70 35.10 270 2110 ---- 41.30B ---- 41.30B 38.70 +4.50 34.20 2 2115 ---- 40.20B ---- 40.20B 37.60 +4.40 33.20 2120 ---- 39.10B ---- 39.10B 36.60 +4.30 32.30 300 2125 ---- 38.00B ---- 38.00B 35.60 +4.20 31.40 376 2130 ---- 37.00B ---- 37.00B 34.70 +4.10 30.60 7 2135 ---- 36.00B ---- 36.00B 33.70 +3.90 29.80 2140 ---- 35.10B ---- 35.10B 32.80 +3.80 29.00 2145 ---- 34.10B ---- 34.10B 31.90 +3.70 28.20 6 2150 ---- 33.20B ---- 33.20B 31.10 +3.70 120 27.40 265 1630 2155 ---- 32.30B ---- 32.30B 30.20 +3.50 26.70 2160 ---- 31.50B ---- 31.50B 29.40 +3.40 26.00 16 2165 ---- 30.60B ---- 30.60B 28.70 +3.40 25.30 4 2170 ---- 29.80B ---- 29.80B 27.90 +3.30 24.60 2175 ---- 29.10B ---- 29.10B 27.20 +3.20 24.00 6 1193 2180 ---- 28.30B ---- 28.30B 26.50 +3.10 23.40 2185 ---- 27.60B ---- 27.60B 25.80 +3.00 22.80 2190 ---- 26.90B ---- 26.80B 25.10 +2.90 22.20 47 47 2195 ---- 26.20B ---- 26.20B 24.50 +2.90 21.60 2200 ---- 25.50B ---- 25.50B 23.80 +2.70 21.10 10 1790 2205 ---- 24.80B ---- 24.80B 23.20 +2.70 20.50 3 2210 ---- 24.20B ---- 24.20B 22.60 +2.60 20.00 36 2215 ---- 23.60B ---- 23.60B 22.00 +2.50 19.50 2 14 2220 ---- 23.00B ---- 23.00B 21.50 +2.50 19.00 2225 ---- 22.40B ---- 22.40B 20.90 +2.40 18.50 30 2230 ---- 21.90B ---- 21.90B 20.40 +2.40 18.00 2235 ---- 21.30B ---- 21.30B 19.90 +2.30 17.60 2240 ---- 20.80B ---- 20.80B 19.40 +2.20 17.20 2245 ---- 20.30B ---- 20.30B 18.90 +2.20 16.70 1 2250 ---- 19.80B ---- 19.80B 18.50 +2.20 25 16.30 125 1691 2255 ---- 19.30B ---- 19.30B 18.00 +2.10 15.90 2260 ---- 18.80B ---- 18.80B 17.60 +2.10 15.50 2265 ---- 18.40B ---- 18.40B 17.20 +2.10 15.10 2270 ---- 17.90B ---- 17.90B 16.70 +1.90 14.80 2275 ---- 17.50B ---- 17.50B 16.30 +1.90 14.40 250 2280 ---- 17.10B ---- 17.10B 15.90 +1.80 14.10 2285 ---- 16.70B ---- 16.70B 15.60 +1.90 13.70 2290 ---- 16.30B ---- 16.30B 15.20 +1.80 13.40 47 47 2295 ---- 15.90B ---- 15.90B 14.80 +1.70 13.10 2300 ---- 15.50B ---- 15.50B 14.50 +1.70 200 12.80 2356 2305 ---- 15.10B ---- 15.10B 14.10 +1.60 12.50 2310 ---- 14.80B ---- 14.80B 13.80 +1.60 12.20 174 2315 ---- 14.50B ---- 14.50B 13.50 +1.60 11.90 2320 ---- 14.10B ---- 14.10B 13.20 +1.60 11.60 2325 ---- 13.80B ---- 13.80B 12.90 +1.60 11.30 674 2330 ---- 13.50B ---- 13.50B 12.60 +1.50 11.10 2340 ---- 12.90B ---- 12.90B 12.00 +1.40 10.60 2350 ---- 12.30B ---- 12.30B 11.50 +1.40 10.10 917 2360 ---- 11.80B ---- 11.80B 11.00 +1.40 9.60 2370 ---- 11.20B ---- 11.20B 10.50 +1.30 9.20 2375 ---- 11.00B ---- 11.00B 10.30 +1.30 9.00 89 2380 ---- 10.70B ---- 10.70B 10.00 +1.20 8.80 2390 ---- 10.30B ---- 10.30B 9.60 +1.20 8.40 2400 ---- 9.80B ---- 9.80B 9.20 +1.20 8.00 1678 2410 ---- 9.40B ---- 9.40B 8.80 +1.10 7.70 2420 ---- 9.00B ---- 9.00B 8.40 +1.00 7.40 2425 ---- 8.80B ---- 8.80B 8.20 +1.00 7.20 7 2430 ---- 8.60B ---- 8.60B 8.10 +1.10 7.00 2450 ---- 7.90B ---- 7.90B 7.40 +.90 6.50 245 2475 ---- 7.20B ---- 7.20B 6.70 +.90 5.80 3 2500 ---- 6.50B ---- 6.50B 6.00 +.80 5.20 1756 2525 ---- 5.80B ---- 5.80B 5.40 +.70 4.70 31 2550 ---- 5.30B ---- 5.30B 4.90 +.60 4.30 40 2575 ---- 4.80B ---- 4.80B 4.50 +.60 3.90 1 2600 ---- 4.40B ---- 4.40B 4.10 +.60 3.50 4 149 2625 ---- 4.00B ---- 4.00B 3.70 +.50 3.20 60 2700 ---- 3.00B ---- 3.00B 2.80 +.40 2.40 635 2800 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 682 3000 ---- 1.00B ---- 1.00B 1.00 +.10 .90 10 517 3500 ---- ---- ---- ---- .30 .00 .30 3 4000 ---- ---- ---- ---- .10 -.10 .20 8 OG MAR24 Gold Option CALL 1250 ---- 765.90B ---- 764.90B 760.40 +17.20 743.20 1275 ---- 740.80B ---- 739.70B 735.40 +17.20 718.20 1300 ---- 715.90B ---- 714.90B 710.40 +17.20 693.20 1325 ---- 690.90B ---- 689.80B 685.40 +17.20 668.20 1350 ---- 666.00B ---- 664.90B 660.40 +17.20 643.20 1375 ---- 640.90B ---- 639.90B 635.40 +17.20 618.20 1400 ---- 616.00B ---- 615.00B 610.40 +17.20 593.20 1425 ---- 590.90B ---- 589.90B 585.40 +17.20 568.20 1440 ---- 576.00B ---- 574.90B 570.40 +17.20 553.20 1450 ---- 566.00B ---- 565.00B 560.40 +17.20 543.20 1460 ---- 556.00B ---- 554.90B 550.40 +17.20 533.20 1470 ---- 546.00B ---- 544.90B 540.40 +17.20 523.20 1475 ---- 541.00B ---- 539.90B 535.40 +17.20 518.20 1480 ---- 536.00B ---- 535.00B 530.40 +17.20 513.20 1490 ---- 526.00B ---- 525.00B 520.40 +17.20 503.20 1500 ---- 516.10B ---- 515.00B 510.40 +17.20 493.20 1510 ---- 506.00B ---- 505.00B 500.40 +17.20 483.20 1520 ---- 496.00B ---- 495.00B 490.40 +17.20 473.20 1525 ---- 491.00B ---- 490.00B 485.40 +17.20 468.20 1530 ---- 486.00B ---- 485.00B 480.40 +17.20 463.20 1540 ---- 476.00B ---- 475.00B 470.40 +17.20 453.20 1545 ---- 471.00B ---- 470.00B 465.40 +17.20 448.20 1550 ---- 466.10B ---- 465.10B 460.40 +17.20 443.20 1555 ---- 461.00B ---- 460.00B 455.40 +17.20 438.20 1560 ---- 456.00B ---- 455.00B 450.40 +17.20 433.20 1565 ---- 451.10B ---- 451.10B 445.40 +17.20 428.20 1570 ---- 446.10B ---- 445.10B 440.40 +17.20 423.20 1575 ---- 441.10B ---- 440.00B 435.40 +17.20 418.20 1580 ---- 436.10B ---- 435.10B 430.40 +17.20 413.20 1585 ---- 431.00B ---- 430.10B 425.40 +17.20 408.20 1590 ---- 426.10B ---- 425.10B 420.40 +17.20 403.20 1595 ---- 421.10B ---- 420.00B 415.40 +17.20 398.20 1600 ---- 416.20B ---- 415.20B 410.40 +17.20 393.20 1605 ---- 411.10B ---- 410.10B 405.40 +17.20 388.20 1610 ---- 406.10B ---- 405.10B 400.40 +17.20 383.20 1615 ---- 401.10B ---- 400.10B 395.40 +17.10 378.30 1620 ---- 396.20B ---- 396.20B 390.40 +17.10 373.30 1625 ---- 393.50B ---- 393.40B 385.40 +17.00 368.40 12 1630 ---- 386.20B ---- 385.20B 380.40 +16.90 363.50 1635 ---- 381.40B ---- 381.40B 375.50 +16.90 358.60 1640 ---- 376.40B ---- 375.40B 370.50 +16.80 353.70 1645 ---- 371.50B ---- 370.50B 365.60 +16.80 348.80 1650 ---- 368.80B ---- 368.70B 360.70 +16.70 344.00 18 1655 ---- 361.70B ---- 360.70B 355.80 +16.70 339.10 1660 ---- 356.80B ---- 355.80B 350.90 +16.60 334.30 1665 ---- 352.00B ---- 351.00B 346.10 +16.60 329.50 1670 ---- 347.10B ---- 346.20B 341.20 +16.50 324.70 1675 ---- 344.40B ---- 344.30B 336.40 +16.40 320.00 1680 ---- 337.50B ---- 336.60B 331.60 +16.40 315.20 1685 ---- 332.70B ---- 331.70B 326.80 +16.30 310.50 1690 ---- 328.00B ---- 327.00B 322.00 +16.20 305.80 1695 ---- 323.20B ---- 322.20B 317.20 +16.10 301.10 1700 ---- 320.50B ---- 320.40B 312.50 +16.10 296.40 6 1705 ---- 313.70B ---- 312.80B 307.80 +16.10 291.70 1710 ---- 309.00B ---- 308.00B 303.10 +16.00 287.10 1715 ---- 304.30B ---- 303.40B 298.40 +15.90 282.50 1720 ---- 299.60B ---- 298.60B 293.70 +15.80 277.90 1725 ---- 297.00B ---- 296.90B 289.10 +15.80 273.30 1730 ---- 290.30B ---- 289.30B 284.40 +15.70 268.70 1735 ---- 285.70B ---- 284.80B 279.80 +15.60 264.20 1740 ---- 281.10B ---- 280.20B 275.30 +15.60 259.70 1745 ---- 276.50B ---- 275.50B 270.70 +15.50 255.20 1750 ---- 273.90B ---- 273.80B 266.20 +15.50 250.70 1755 ---- 267.40B ---- 266.50B 261.60 +15.30 246.30 1760 ---- 264.80B ---- 264.70B 257.10 +15.20 241.90 1765 ---- 260.30B ---- 260.20B 252.70 +15.20 237.50 1770 ---- 255.90B ---- 255.80B 248.20 +15.10 233.10 1775 ---- 251.40B ---- 251.30B 243.80 +15.00 228.80 1780 ---- 247.00B ---- 246.90B 239.40 +14.90 224.50 1785 ---- 242.60B ---- 242.50B 235.10 +14.90 220.20 1790 ---- 238.20B ---- 238.10B 230.70 +14.80 215.90 1795 ---- 233.90B ---- 233.80B 226.40 +14.70 211.70 1800 ---- 229.60B ---- 229.50B 222.20 +14.60 207.60 1805 ---- 225.30B ---- 225.20B 217.90 +14.50 203.40 1810 ---- 221.10B ---- 221.00B 213.70 +14.40 199.30 1815 ---- 216.80B ---- 216.70B 209.60 +14.40 195.20 1820 ---- 212.70B ---- 212.60B 205.50 +14.30 191.20 1825 ---- 208.50B ---- 208.40B 201.40 +14.20 187.20 1830 ---- 204.40B ---- 204.30B 197.30 +14.00 183.30 1835 ---- 200.30B ---- 200.20B 193.30 +13.90 179.40 1840 ---- 196.30B ---- 196.20B 189.30 +13.80 175.50 1845 ---- 192.30B ---- 192.20B 185.40 +13.70 171.70 1850 ---- 188.40B ---- 188.40B 181.50 +13.60 167.90 1855 ---- 184.40B ---- 184.40B 177.60 +13.40 164.20 1860 ---- 180.60B ---- 180.50B 173.80 +13.30 160.50 1865 ---- 176.70B ---- 176.70B 170.00 +13.10 156.90 1870 ---- 173.00B ---- 172.90B 166.30 +13.00 153.30 20 1875 ---- 169.20B ---- 169.10B 162.60 +12.80 149.80 1880 ---- 165.50B ---- 165.50B 159.00 +12.70 146.30 1885 ---- 161.90B ---- 161.80B 155.40 +12.50 142.90 1890 ---- 158.30B ---- 158.20B 151.90 +12.30 139.60 1895 ---- 154.80B ---- 154.70B 148.40 +12.10 136.30 1900 ---- 151.30B ---- 151.20B 145.00 +12.00 133.00 328 1905 ---- 147.90B ---- 147.80B 141.60 +11.70 129.90 1910 ---- 144.50B ---- 144.40B 138.30 +11.60 126.70 1915 ---- 141.10B ---- 141.10B 135.10 +11.50 123.60 1920 ---- 137.90B ---- 137.80B 131.80 +11.20 120.60 1925 ---- 134.60B ---- 134.60B 128.70 +11.10 117.60 2 1930 ---- 131.50B ---- 131.40B 125.60 +10.90 114.70 1935 ---- 128.40B ---- 128.30B 122.60 +10.70 111.90 1940 ---- 125.30B ---- 125.20B 119.60 +10.50 109.10 1945 ---- 122.30B ---- 122.30B 116.70 +10.40 106.30 1950 ---- 119.40B ---- 119.30B 113.80 +10.20 103.60 3590 1955 ---- 116.50B ---- 116.40B 111.00 +10.00 101.00 1960 ---- 113.70B ---- 113.60B 108.20 +9.80 98.40 1965 ---- 110.90B ---- 110.90B 105.60 +9.70 95.90 1970 ---- 108.20B ---- 108.20B 102.90 +9.40 93.50 1975 ---- 105.60B ---- 105.60B 100.40 +9.30 91.10 2 1980 ---- 103.00B ---- 102.90B 97.80 +9.10 88.70 1985 ---- 100.40B ---- 100.40B 95.40 +9.00 86.40 1990 ---- 98.00B ---- 98.00B 93.00 +8.80 84.20 1995 ---- 95.50B ---- 95.50B 90.60 +8.60 82.00 2000 ---- 93.20B ---- 93.20B 88.30 +8.40 79.90 100 2005 ---- 90.80B ---- 90.80B 86.10 +8.30 77.80 2010 ---- 88.60B ---- 88.60B 83.90 +8.10 75.80 125 2015 ---- 86.40B ---- 86.30B 81.80 +8.00 73.80 2020 ---- 84.20B ---- 84.20B 79.70 +7.80 71.90 2025 ---- 82.10B ---- 82.10B 77.70 +7.60 70.10 22 2030 ---- 80.10B ---- 80.10B 75.80 +7.50 68.30 2035 ---- 78.10B ---- 78.10B 73.80 +7.30 66.50 2040 ---- 76.10B ---- 76.10B 72.00 +7.20 64.80 34 2045 ---- 74.20B ---- 74.20B 70.20 +7.10 63.10 2050 ---- 72.40B ---- 72.40B 68.40 +6.90 61.50 57 197 2055 ---- 70.60B ---- 70.60B 66.70 +6.80 59.90 61 2060 ---- 68.80B ---- 68.80B 65.00 +6.60 58.40 2065 ---- 67.10B ---- 67.10B 63.40 +6.50 56.90 2070 ---- 65.40B ---- 65.40B 61.80 +6.30 55.50 15 45 2075 ---- 63.80B ---- 63.80B 60.20 +6.10 54.10 5 62 2080 ---- 62.20B ---- 62.20B 58.70 +6.00 52.70 2085 ---- 60.70B ---- 60.70B 57.30 +5.90 51.40 2090 ---- 59.20B ---- 59.20B 55.80 +5.70 50.10 2095 ---- 57.80B ---- 57.80B 54.50 +5.60 48.90 32 2100 ---- 56.30B ---- 56.30B 53.10 +5.50 47.60 5 790 2105 ---- 55.00B ---- 55.00B 51.80 +5.40 46.40 24 2110 ---- 53.60B ---- 53.60B 50.50 +5.20 45.30 22 22 2115 ---- 52.30B ---- 52.30B 49.30 +5.10 44.20 2120 ---- 51.00B ---- 51.00B 48.10 +5.00 43.10 2125 ---- 49.80B ---- 49.80B 46.90 +4.90 42.00 170 2130 ---- 48.60B ---- 48.60B 45.80 +4.80 41.00 2135 ---- 47.50B ---- 47.50B 44.70 +4.70 40.00 2140 ---- 46.30B ---- 46.30B 43.60 +4.60 39.00 2145 ---- 45.20B ---- 45.20B 42.60 +4.50 38.10 2150 ---- 44.10B ---- 44.10B 41.50 +4.30 37.20 3534 2155 ---- 43.10B ---- 43.10B 40.60 +4.30 36.30 2160 ---- 42.10B ---- 42.10B 39.60 +4.20 35.40 2165 ---- 41.10B ---- 41.10B 38.60 +4.00 34.60 5 2170 ---- 40.10B ---- 40.10B 37.70 +4.00 33.70 2175 ---- 39.20B ---- 39.20B 36.80 +3.90 32.90 250 2180 38.20 38.20 38.10 35.50A 36.00 +3.80 5 32.20 2 2185 ---- 37.40B ---- 37.40B 35.10 +3.70 31.40 2190 ---- 36.50B ---- 36.50B 34.30 +3.60 30.70 2195 ---- 35.60B ---- 35.60B 33.50 +3.60 29.90 2200 ---- 34.80B ---- 34.80B 32.70 +3.50 29.20 1 17296 2205 ---- 34.00B ---- 34.00B 32.00 +3.50 28.50 2210 ---- 33.20B ---- 33.20B 31.30 +3.40 27.90 2215 ---- 32.50B ---- 32.50B 30.50 +3.30 27.20 2220 28.00 31.70B 27.40 29.40A 29.80 +3.20 25 26.60 11 14 2225 ---- 31.00B ---- 31.00B 29.20 +3.20 26.00 100 2230 ---- 30.30B ---- 30.30B 28.50 +3.10 25.40 20 2235 ---- 29.60B ---- 29.60B 27.90 +3.10 24.80 2240 ---- 29.00B ---- 29.00B 27.20 +3.00 24.20 2245 ---- 28.30B ---- 28.30B 26.60 +2.90 23.70 2250 ---- 27.70B ---- 27.70B 26.00 +2.90 23.10 24 29 2255 ---- 27.10B ---- 27.10B 25.40 +2.80 4 22.60 6 2260 ---- 26.50B ---- 26.50B 24.90 +2.80 22.10 12 2265 ---- 25.90B ---- 25.90B 24.30 +2.70 21.60 2270 ---- 25.30B ---- 25.30B 23.80 +2.70 21.10 1 2275 ---- 24.80B ---- 24.80B 23.30 +2.70 20.60 400 2280 ---- 24.20B ---- 24.20B 22.80 +2.60 20.20 2285 ---- 23.70B ---- 23.70B 22.30 +2.60 19.70 2290 ---- 23.20B ---- 23.20B 21.80 +2.50 19.30 2295 ---- 22.70B ---- 22.70B 21.30 +2.40 18.90 2300 ---- 22.20B ---- 22.20B 20.90 +2.40 18.50 15 39 2305 ---- 21.70B ---- 21.70B 20.40 +2.30 4 18.10 6 2310 ---- 21.30B ---- 21.30B 20.00 +2.30 17.70 2315 ---- 20.80B ---- 20.80B 19.60 +2.30 17.30 2320 ---- 20.40B ---- 20.40B 19.10 +2.10 17.00 2325 ---- 20.00B ---- 20.00B 18.70 +2.10 16.60 12 2330 ---- 19.60B ---- 19.60B 18.40 +2.10 16.30 16 2335 ---- 19.20B ---- 19.20B 18.00 +2.10 15.90 2340 ---- 18.80B ---- 18.80B 17.60 +2.00 15.60 2345 ---- 18.40B ---- 18.40B 17.20 +1.90 15.30 2350 ---- 18.00B ---- 18.00B 16.90 +1.90 179 15.00 245 2360 ---- 17.30B ---- 17.30B 16.20 +1.80 14.40 2370 ---- 16.60B ---- 16.60B 15.60 +1.80 13.80 2375 ---- 16.20B ---- 16.20B 15.20 +1.70 13.50 23 2380 ---- 15.90B ---- 15.90B 14.90 +1.60 13.30 2390 ---- 15.30B ---- 15.30B 14.40 +1.70 12.70 2400 ---- 14.70B ---- 14.70B 13.80 +1.50 12.30 10001 2410 ---- 14.10B ---- 14.10B 13.30 +1.50 11.80 2420 ---- 13.60B ---- 13.60B 12.70 +1.40 11.30 2425 ---- 13.30B ---- 13.30B 12.50 +1.40 11.10 43 2430 ---- 13.10B ---- 13.10B 12.30 +1.40 10.90 85 2440 ---- 12.60B ---- 12.60B 11.80 +1.30 10.50 2450 ---- 12.10B ---- 12.10B 11.30 +1.20 179 10.10 62 2475 ---- 11.10B ---- 11.10B 10.30 +1.10 9.20 26 2500 ---- 10.10B ---- 10.10B 9.40 +1.00 8.40 900 2525 ---- 9.20B ---- 9.20B 8.60 +1.00 7.60 139 2550 ---- 8.40B ---- 8.40B 7.80 +.80 7.00 1 2575 ---- 7.70B ---- 7.70B 7.20 +.80 6.40 49 2600 ---- 7.10B ---- 7.10B 6.60 +.70 5.90 392 2625 ---- 6.50B ---- 6.50B 6.00 +.60 5.40 71 2750 ---- 4.30B ---- 4.30B 4.00 +.40 3.60 901 2975 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 26 3000 ---- 2.00B ---- 2.00B 1.90 +.20 1.70 550 3250 ---- 1.00B ---- 1.00B 1.10 +.20 .90 20 3500 ---- ---- ---- ---- .60 .00 .60 25 4000 ---- ---- ---- ---- .30 .00 .30 OG APR24 Gold Option CALL 1250 ---- 765.40B ---- 758.30B 760.40 +17.20 743.20 1275 ---- 740.30B ---- 733.20B 735.40 +17.20 718.20 1300 ---- 715.40B ---- 711.60B 710.40 +17.20 693.20 1325 ---- 690.30B ---- 683.30B 685.40 +17.20 668.20 1350 ---- 665.40B ---- 661.60B 660.40 +17.20 643.20 1375 ---- 640.40B ---- 633.30B 635.40 +17.20 618.20 1400 ---- 615.50B ---- 611.70B 610.40 +17.20 593.20 1425 ---- 590.40B ---- 583.50B 585.40 +17.20 568.20 1440 ---- 575.40B ---- 571.60B 570.40 +17.20 553.20 1450 ---- 565.50B ---- 561.70B 560.40 +17.20 543.20 1460 ---- 555.40B ---- 551.60B 550.40 +17.20 533.20 1470 ---- 545.40B ---- 541.60B 540.40 +17.20 523.20 1475 ---- 540.40B ---- 536.70B 535.40 +17.20 518.20 1480 ---- 535.40B ---- 531.70B 530.40 +17.20 513.20 1490 ---- 525.40B ---- 518.50B 520.40 +17.20 503.20 1500 ---- 515.60B ---- 511.80B 510.40 +17.20 493.20 1510 ---- 505.50B ---- 498.40B 500.40 +17.20 483.20 1520 ---- 495.50B ---- 488.40B 490.40 +17.20 473.20 1525 ---- 490.50B ---- 483.40B 485.40 +17.20 468.20 1530 ---- 485.50B ---- 481.70B 480.40 +17.20 463.20 1540 ---- 475.50B ---- 470.30B 470.40 +17.20 453.20 1545 ---- 470.50B ---- 466.70B 465.40 +17.20 448.20 1550 ---- 465.60B ---- 461.80B 460.40 +17.20 443.20 1555 ---- 460.50B ---- 456.70B 455.40 +17.20 438.20 1560 ---- 455.50B ---- 450.30B 450.40 +17.20 433.20 1565 ---- 450.50B ---- 446.70B 445.40 +17.20 428.20 1570 ---- 445.50B ---- 440.30B 440.40 +17.20 423.20 1575 ---- 440.50B ---- 436.70B 435.40 +17.20 418.20 1580 ---- 435.50B ---- 431.70B 430.40 +17.20 413.20 1585 ---- 430.50B ---- 426.70B 425.40 +17.20 408.20 1590 ---- 425.60B ---- 421.80B 420.40 +17.20 403.20 1595 ---- 420.60B ---- 416.80B 415.40 +17.10 398.30 1600 ---- 418.40B ---- 418.30B 410.40 +17.10 393.30 1605 ---- 410.70B ---- 406.90B 405.40 +17.00 388.40 1610 ---- 405.70B ---- 401.90B 400.40 +17.00 383.40 1615 ---- 400.80B ---- 397.00B 395.50 +17.00 378.50 1620 ---- 395.80B ---- 392.00B 390.50 +16.90 373.60 1625 ---- 393.50B ---- 393.40B 385.60 +16.80 368.80 6 1630 ---- 386.00B ---- 380.80B 380.70 +16.80 363.90 1635 ---- 381.10B ---- 375.90B 375.80 +16.70 359.10 1640 ---- 376.30B ---- 372.50B 370.90 +16.70 354.20 3 1645 ---- 371.40B ---- 367.60B 366.00 +16.60 349.40 1650 ---- 369.10B ---- 369.00B 361.20 +16.60 344.60 13 1655 ---- 361.70B ---- 356.50B 356.40 +16.50 339.90 1660 ---- 356.90B ---- 351.70B 351.50 +16.40 335.10 1665 ---- 352.20B ---- 351.10B 346.70 +16.30 330.40 1670 ---- 347.40B ---- 342.10B 342.00 +16.40 325.60 1675 ---- 345.10B ---- 345.00B 337.20 +16.30 320.90 1680 ---- 337.90B ---- 336.80B 332.50 +16.30 316.20 1685 ---- 333.20B ---- 332.00B 327.70 +16.10 311.60 1690 ---- 328.50B ---- 327.30B 323.00 +16.10 306.90 1695 ---- 323.80B ---- 322.70B 318.30 +16.00 302.30 1700 ---- 321.40B ---- 321.40B 313.60 +15.90 297.70 1705 ---- 314.40B ---- 309.20B 309.00 +15.90 293.10 1710 ---- 309.80B ---- 308.70B 304.40 +15.90 288.50 1715 ---- 305.20B ---- 304.10B 299.70 +15.70 284.00 1720 ---- 300.60B ---- 299.50B 295.10 +15.70 279.40 1725 ---- 298.20B ---- 298.10B 290.60 +15.70 274.90 1730 ---- 291.40B ---- 287.70B 286.00 +15.50 270.50 1735 ---- 286.80B ---- 283.00B 281.50 +15.50 266.00 1740 ---- 282.30B ---- 280.70B 277.00 +15.40 261.60 1745 ---- 280.00B ---- 279.90B 272.50 +15.30 257.20 2 1750 ---- 275.50B ---- 275.40B 268.00 +15.20 252.80 1755 ---- 271.10B ---- 271.00B 263.60 +15.10 248.50 1760 ---- 266.60B ---- 266.50B 259.20 +15.00 244.20 1765 ---- 262.20B ---- 262.10B 254.80 +14.90 239.90 1770 ---- 257.80B ---- 257.70B 250.50 +14.90 235.60 1775 ---- 253.50B ---- 253.40B 246.20 +14.80 231.40 1780 ---- 249.10B ---- 249.00B 241.90 +14.70 227.20 1785 ---- 244.80B ---- 244.70B 237.60 +14.50 223.10 1790 ---- 240.50B ---- 240.40B 233.40 +14.50 218.90 1795 ---- 236.30B ---- 236.20B 229.20 +14.30 214.90 1800 ---- 232.10B ---- 232.00B 225.00 +14.20 210.80 1805 ---- 227.90B ---- 227.80B 220.90 +14.10 206.80 1810 ---- 223.80B ---- 223.70B 216.80 +14.00 202.80 1815 ---- 219.60B ---- 219.50B 212.80 +13.90 198.90 1820 ---- 215.60B ---- 215.60B 208.70 +13.70 195.00 1825 ---- 211.50B ---- 211.40B 204.80 +13.70 191.10 1830 ---- 207.50B ---- 207.40B 200.80 +13.50 187.30 1835 ---- 203.50B ---- 203.40B 196.90 +13.40 183.50 1840 ---- 199.60B ---- 199.50B 193.00 +13.20 179.80 1845 ---- 195.70B ---- 195.60B 189.20 +13.10 176.10 1850 ---- 191.90B ---- 191.90B 185.40 +13.00 172.40 1855 ---- 188.10B ---- 188.10B 181.70 +12.90 168.80 1860 ---- 184.30B ---- 184.20B 178.00 +12.80 165.20 1865 ---- 180.60B ---- 180.50B 174.30 +12.60 161.70 1870 ---- 176.90B ---- 176.80B 170.70 +12.50 158.20 1875 ---- 173.30B ---- 173.20B 167.10 +12.40 154.70 1880 ---- 169.70B ---- 169.60B 163.60 +12.30 151.30 1885 ---- 166.10B ---- 166.10B 160.10 +12.20 147.90 1890 ---- 162.70B ---- 162.70B 156.60 +12.00 144.60 1895 ---- 159.20B ---- 159.10B 153.20 +11.90 141.30 1900 ---- 155.80B ---- 155.70B 149.90 +11.80 138.10 2 1905 ---- 152.50B ---- 152.40B 146.60 +11.70 134.90 1910 ---- 149.20B ---- 149.10B 143.30 +11.50 131.80 1915 ---- 146.00B ---- 146.00B 140.10 +11.30 128.80 1920 ---- 142.80B ---- 142.70B 137.00 +11.20 125.80 1925 ---- 139.60B ---- 139.60B 133.90 +11.00 122.90 1930 ---- 136.60B ---- 136.50B 130.90 +10.90 120.00 1935 ---- 133.50B ---- 133.40B 127.90 +10.70 117.20 1940 ---- 130.50B ---- 130.50B 125.00 +10.50 114.50 1945 ---- 127.60B ---- 127.60B 122.10 +10.30 111.80 1950 ---- 124.80B ---- 124.70B 119.30 +10.10 109.20 1955 ---- 121.90B ---- 121.90B 116.60 +10.00 106.60 1960 ---- 119.20B ---- 119.10B 113.90 +9.80 104.10 1965 ---- 116.50B ---- 116.40B 111.30 +9.70 101.60 1970 ---- 113.80B ---- 113.80B 108.70 +9.50 99.20 1975 ---- 111.20B ---- 111.20B 106.20 +9.30 96.90 1980 ---- 108.70B ---- 108.60B 103.70 +9.10 94.60 1985 ---- 106.20B ---- 106.20B 101.30 +8.90 92.40 1990 ---- 103.70B ---- 103.70B 99.00 +8.80 90.20 1995 ---- 101.40B ---- 101.30B 96.70 +8.70 88.00 2000 ---- 99.00B ---- 99.00B 94.40 +8.40 86.00 135 2005 ---- 96.70B ---- 96.70B 92.20 +8.30 83.90 2010 ---- 94.50B ---- 94.50B 90.10 +8.20 81.90 2015 ---- 92.30B ---- 92.30B 88.00 +8.00 40 80.00 2020 ---- 90.20B ---- 90.10B 85.90 +7.80 78.10 2025 ---- 88.10B ---- 88.10B 83.90 +7.70 76.20 2030 ---- 86.10B ---- 86.10B 82.00 +7.60 74.40 210 2035 ---- 84.10B ---- 84.10B 80.10 +7.40 72.70 2040 ---- 82.10B ---- 82.10B 78.20 +7.20 71.00 2045 ---- 80.20B ---- 80.20B 76.40 +7.10 69.30 2050 ---- 78.40B ---- 78.40B 74.60 +7.00 67.60 540 2055 ---- 76.60B ---- 76.60B 72.90 +6.80 66.10 2060 ---- 74.80B ---- 74.80B 71.20 +6.70 64.50 2065 ---- 73.10B ---- 73.10B 69.60 +6.60 63.00 2070 ---- 71.50B ---- 71.50B 68.00 +6.50 61.50 1 2075 ---- 69.80B ---- 69.80B 66.40 +6.30 60.10 2080 ---- 68.20B ---- 68.20B 64.90 +6.20 58.70 2085 ---- 66.70B ---- 66.60B 63.40 +6.10 57.30 2090 ---- 65.20B ---- 65.10B 62.00 +6.00 56.00 2095 ---- 63.70B ---- 63.70B 60.60 +5.90 54.70 2100 ---- 62.30B ---- 62.30B 59.20 +5.70 53.50 14 871 2105 ---- 60.90B ---- 60.80B 57.90 +5.70 52.20 2110 ---- 59.50B ---- 59.50B 56.60 +5.60 51.00 2115 ---- 58.20B ---- 58.10B 55.30 +5.40 49.90 2120 ---- 56.90B ---- 56.80B 54.10 +5.30 48.80 2125 ---- 55.60B ---- 55.60B 52.90 +5.20 47.70 75 2130 ---- 54.40B ---- 54.40B 51.70 +5.10 46.60 2135 ---- 53.20B ---- 53.20B 50.50 +4.90 45.60 2140 ---- 52.00B ---- 52.00B 49.40 +4.80 44.60 2145 ---- 50.90B ---- 50.90B 48.30 +4.70 43.60 2150 ---- 49.80B ---- 49.80B 47.30 +4.70 42.60 320 2155 ---- 48.70B ---- 48.70B 46.20 +4.50 41.70 2160 ---- 47.60B ---- 47.60B 45.20 +4.40 40.80 2165 ---- 46.60B ---- 46.60B 44.30 +4.40 39.90 2170 ---- 45.60B ---- 45.60B 43.30 +4.30 39.00 2175 ---- 44.60B ---- 44.60B 42.40 +4.20 38.20 2180 ---- 43.70B ---- 43.70B 41.50 +4.20 37.30 2185 ---- 42.70B ---- 42.70B 40.60 +4.10 36.50 2190 ---- 41.80B ---- 41.80B 39.70 +3.90 35.80 1 2195 ---- 40.90B ---- 40.90B 38.90 +3.90 35.00 2200 ---- 40.10B ---- 40.10B 38.10 +3.80 34.30 594 2205 ---- 39.20B ---- 39.20B 37.30 +3.80 33.50 2210 ---- 38.40B ---- 38.40B 36.50 +3.70 32.80 2215 ---- 37.60B ---- 37.60B 35.70 +3.50 32.20 2220 ---- 36.80B ---- 36.80B 35.00 +3.50 31.50 2225 ---- 36.00B ---- 36.00B 34.20 +3.40 30.80 25 2230 ---- 35.30B ---- 35.30B 33.50 +3.30 30.20 2235 ---- 34.60B ---- 34.60B 32.80 +3.20 29.60 2240 ---- 33.90B ---- 33.90B 32.20 +3.20 29.00 2245 ---- 33.20B ---- 33.20B 31.50 +3.10 28.40 2250 ---- 32.50B ---- 32.50B 30.90 +3.10 27.80 295 2255 ---- 31.80B ---- 31.80B 30.20 +3.00 27.20 2260 ---- 31.20B ---- 31.20B 29.60 +2.90 26.70 2265 ---- 30.50B ---- 30.50B 29.00 +2.90 26.10 2270 ---- 29.90B ---- 29.90B 28.40 +2.80 25.60 2275 ---- 29.30B ---- 29.30B 27.90 +2.80 25.10 2280 ---- 28.70B ---- 28.70B 27.30 +2.70 24.60 2285 ---- 28.20B ---- 28.20B 26.80 +2.70 4 24.10 6 2290 ---- 27.60B ---- 27.60B 26.30 +2.70 23.60 2295 ---- 27.10B ---- 27.10B 25.70 +2.50 23.20 2300 ---- 26.50B ---- 26.50B 25.20 +2.50 22.70 297 2305 ---- 26.00B ---- 26.00B 24.70 +2.40 22.30 2310 ---- 25.50B ---- 25.50B 24.30 +2.50 21.80 2315 ---- 25.00B ---- 25.00B 23.80 +2.40 21.40 2320 ---- 24.50B ---- 24.50B 23.30 +2.30 21.00 2325 ---- 24.10B ---- 24.10B 22.90 +2.30 20.60 37 2330 ---- 23.60B ---- 23.60B 22.40 +2.20 20.20 2335 ---- 23.20B ---- 23.20B 22.00 +2.20 19.80 2340 ---- 22.70B ---- 22.70B 21.60 +2.20 4 19.40 6 2345 ---- 22.30B ---- 22.30B 21.20 +2.10 19.10 2350 ---- 21.90B ---- 21.90B 20.80 +2.10 122 18.70 8002 2360 ---- 21.10B ---- 21.10B 20.00 +2.00 18.00 2370 ---- 20.30B ---- 20.30B 19.30 +2.00 17.30 2375 ---- 19.90B ---- 19.90B 18.90 +1.90 17.00 55 2380 ---- 19.50B ---- 19.50B 18.60 +1.90 16.70 2390 ---- 18.80B ---- 18.80B 17.90 +1.80 16.10 2400 ---- 18.20B ---- 18.20B 17.20 +1.70 15.50 678 2410 ---- 17.50B ---- 17.50B 16.60 +1.70 14.90 2420 ---- 16.90B ---- 16.90B 16.00 +1.60 14.40 2425 ---- 16.60B ---- 16.60B 15.70 +1.60 14.10 2430 ---- 16.30B ---- 16.30B 15.50 +1.60 13.90 100 2440 ---- 15.70B ---- 15.70B 14.90 +1.50 13.40 2450 ---- 15.20B ---- 15.20B 14.40 +1.50 12.90 6760 2475 ---- 13.90B ---- 13.90B 13.20 +1.40 11.80 2500 ---- 12.80B ---- 12.80B 12.10 +1.30 183 10.80 2214 2525 ---- 11.80B ---- 11.80B 11.10 +1.20 9.90 2550 ---- 10.90B ---- 10.90B 10.20 +1.10 9.10 2575 ---- 10.00B ---- 10.00B 9.40 +1.00 8.40 30 2600 ---- 9.20B ---- 9.20B 8.60 +.90 7.70 53 2625 ---- 8.60B ---- 8.60B 8.00 +.90 7.10 10 2700 ---- 6.80B ---- 6.80B 6.30 +.70 5.60 3000 ---- 2.90B ---- 2.90B 2.70 +.30 2.40 176 3400 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 242 4000 ---- ---- ---- ---- .50 .00 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 779.50 +17.40 762.10 1275 ---- ---- ---- ---- 754.50 +17.40 737.10 1300 ---- ---- ---- ---- 729.50 +17.40 712.10 1325 ---- ---- ---- ---- 704.50 +17.40 687.10 1350 ---- ---- ---- ---- 679.50 +17.40 662.10 1375 ---- ---- ---- ---- 654.50 +17.40 637.10 1400 ---- ---- ---- ---- 629.50 +17.40 612.10 1425 ---- ---- ---- ---- 604.50 +17.40 587.10 1450 ---- ---- ---- ---- 579.50 +17.40 562.10 1460 ---- ---- ---- ---- 569.50 +17.40 552.10 1470 ---- ---- ---- ---- 559.50 +17.40 542.10 1475 ---- ---- ---- ---- 554.50 +17.40 537.10 1480 ---- ---- ---- ---- 549.50 +17.40 532.10 1490 ---- ---- ---- ---- 539.50 +17.40 522.10 1500 ---- ---- ---- ---- 529.50 +17.40 512.10 1510 ---- ---- ---- ---- 519.50 +17.40 502.10 1520 ---- ---- ---- ---- 509.50 +17.40 492.10 1525 ---- ---- ---- ---- 504.50 +17.40 487.10 1530 ---- ---- ---- ---- 499.50 +17.40 482.10 1540 ---- ---- ---- ---- 489.50 +17.40 472.10 1545 ---- ---- ---- ---- 484.50 +17.40 467.10 1550 ---- ---- ---- ---- 479.50 +17.40 462.10 1555 ---- ---- ---- ---- 474.50 +17.40 457.10 1560 ---- ---- ---- ---- 469.50 +17.40 452.10 1565 ---- ---- ---- ---- 464.50 +17.40 447.10 1570 ---- ---- ---- ---- 459.50 +17.40 442.10 1575 ---- 447.60B ---- 447.20B 454.50 +17.40 437.10 1580 ---- ---- ---- ---- 449.50 +17.40 432.10 1585 ---- ---- ---- ---- 444.50 +17.40 427.10 1590 ---- ---- ---- ---- 439.50 +17.30 422.20 1595 ---- ---- ---- ---- 434.50 +17.30 417.20 1600 ---- 437.60B ---- 437.50B 429.50 +17.20 412.30 1 1605 ---- ---- ---- ---- 424.50 +17.20 407.30 1610 ---- ---- ---- ---- 419.60 +17.20 402.40 1615 ---- ---- ---- ---- 414.60 +17.10 397.50 1620 ---- ---- ---- ---- 409.70 +17.00 392.70 1625 ---- 412.80B ---- 412.70B 404.80 +17.00 387.80 1630 ---- ---- ---- ---- 399.90 +16.90 383.00 1635 ---- ---- ---- ---- 395.00 +16.90 378.10 1640 ---- ---- ---- ---- 390.10 +16.80 373.30 1645 ---- ---- ---- ---- 385.30 +16.80 368.50 1650 ---- 388.50B ---- 388.40B 380.40 +16.60 363.80 1655 ---- ---- ---- ---- 375.60 +16.60 359.00 1660 ---- ---- ---- ---- 370.80 +16.50 354.30 1665 ---- ---- ---- ---- 366.00 +16.50 349.50 1670 ---- ---- ---- ---- 361.30 +16.50 344.80 1675 ---- 364.50B ---- 364.40B 356.50 +16.40 340.10 1680 ---- ---- ---- ---- 351.80 +16.30 335.50 1685 ---- ---- ---- ---- 347.10 +16.30 330.80 1690 ---- ---- ---- ---- 342.40 +16.20 326.20 1695 ---- ---- ---- ---- 337.70 +16.10 321.60 1700 ---- 340.90B ---- 340.80B 333.00 +16.00 317.00 6 1705 ---- ---- ---- ---- 328.40 +16.00 312.40 1710 ---- ---- ---- ---- 323.80 +16.00 307.80 1715 ---- ---- ---- ---- 319.20 +15.90 303.30 1720 ---- ---- ---- ---- 314.60 +15.80 298.80 1725 ---- 317.80B ---- 317.80B 310.10 +15.80 294.30 1730 ---- 299.80B ---- 299.80B 305.50 +15.70 289.80 1735 ---- 301.00B ---- 301.00B 301.00 +15.60 285.40 1740 ---- 302.80B ---- 302.80B 296.50 +15.50 281.00 1745 ---- 299.60B ---- 299.50B 292.10 +15.50 276.60 1750 ---- 295.10B ---- 295.00B 287.60 +15.40 272.20 1755 ---- 290.70B ---- 290.60B 283.20 +15.30 267.90 1760 ---- 286.20B ---- 286.20B 278.80 +15.30 263.50 1765 ---- 281.80B ---- 281.70B 274.40 +15.10 259.30 1770 ---- 277.50B ---- 277.50B 270.10 +15.10 255.00 1775 ---- 273.10B ---- 273.00B 265.70 +14.90 250.80 3 1780 ---- 268.80B ---- 268.70B 261.50 +14.90 246.60 1785 ---- 264.50B ---- 264.40B 257.20 +14.80 242.40 1790 ---- 260.20B ---- 260.10B 253.00 +14.80 238.20 1795 ---- 256.00B ---- 256.00B 248.70 +14.60 234.10 1800 ---- 251.70B ---- 251.70B 244.60 +14.50 230.10 1805 ---- 247.50B ---- 247.50B 240.40 +14.40 226.00 1810 ---- 243.40B ---- 243.30B 236.30 +14.30 222.00 1815 ---- 239.30B ---- 239.20B 232.20 +14.20 218.00 1820 ---- 235.20B ---- 235.10B 228.20 +14.10 214.10 1825 ---- 231.10B ---- 231.10B 224.20 +14.00 210.20 1 1830 ---- 227.10B ---- 227.00B 220.20 +13.90 206.30 1835 ---- 223.10B ---- 223.10B 216.20 +13.70 202.50 1840 ---- 219.10B ---- 219.00B 212.30 +13.60 198.70 1845 ---- 215.20B ---- 215.10B 208.40 +13.40 195.00 1850 ---- 211.30B ---- 211.30B 204.60 +13.40 191.20 1855 ---- 207.50B ---- 207.40B 200.80 +13.20 187.60 1860 ---- 203.70B ---- 203.60B 197.10 +13.10 184.00 1865 ---- 199.90B ---- 199.80B 193.40 +13.00 180.40 1870 ---- 196.20B ---- 196.10B 189.70 +12.90 176.80 1875 ---- 192.50B ---- 192.40B 186.10 +12.80 173.30 1880 ---- 188.90B ---- 188.80B 182.50 +12.60 169.90 1885 ---- 185.30B ---- 185.20B 178.90 +12.50 166.40 1890 ---- 181.70B ---- 181.70B 175.40 +12.30 163.10 1895 ---- 178.20B ---- 178.10B 172.00 +12.20 159.80 1900 ---- 174.80B ---- 174.70B 168.60 +12.10 156.50 1905 ---- 171.30B ---- 171.30B 165.20 +12.00 153.20 1910 ---- 168.00B ---- 167.90B 161.90 +11.80 150.10 1915 ---- 164.60B ---- 164.60B 158.60 +11.70 146.90 1920 ---- 161.40B ---- 161.30B 155.40 +11.60 143.80 1925 ---- 158.10B ---- 158.10B 152.20 +11.40 140.80 1930 ---- 154.90B ---- 154.90B 149.10 +11.30 137.80 1935 ---- 151.80B ---- 151.70B 146.10 +11.20 134.90 1940 ---- 148.70B ---- 148.70B 143.00 +11.00 132.00 1945 ---- 145.70B ---- 145.60B 140.10 +10.90 129.20 1950 ---- 142.70B ---- 142.60B 137.10 +10.70 126.40 1955 ---- 139.80B ---- 139.70B 134.30 +10.70 123.60 1960 ---- 136.90B ---- 136.80B 131.40 +10.40 121.00 1965 ---- 134.00B ---- 134.00B 128.70 +10.40 118.30 1970 ---- 131.30B ---- 131.20B 126.00 +10.20 115.80 1975 ---- 128.50B ---- 128.40B 123.30 +10.10 113.20 1980 ---- 125.80B ---- 125.80B 120.70 +9.90 110.80 1985 ---- 123.20B ---- 123.10B 118.10 +9.70 108.40 1990 ---- 120.60B ---- 120.60B 115.60 +9.60 106.00 1995 ---- 118.10B ---- 118.00B 113.10 +9.40 103.70 2000 ---- 115.60B ---- 115.60B 110.70 +9.30 101.40 2005 ---- 113.10B ---- 113.10B 108.30 +9.10 99.20 2010 ---- 110.70B ---- 110.70B 106.00 +9.00 97.00 2015 ---- 108.40B ---- 108.30B 103.70 +8.80 94.90 2020 ---- 106.30B ---- 106.30B 101.50 +8.70 92.80 2025 ---- 104.00B ---- 103.90B 99.30 +8.50 90.80 2030 ---- 101.80B ---- 101.80B 97.20 +8.40 88.80 2035 ---- 99.70B ---- 99.70B 95.10 +8.20 86.90 2040 ---- 97.60B ---- 97.60B 93.10 +8.10 85.00 2045 ---- 95.50B ---- 95.50B 91.10 +8.00 83.10 2050 ---- 93.50B ---- 93.50B 89.10 +7.80 81.30 51 2055 ---- 91.50B ---- 91.50B 87.20 +7.60 79.60 2060 ---- 89.60B ---- 89.60B 85.40 +7.60 77.80 2065 ---- 87.70B ---- 87.70B 83.60 +7.40 76.20 2070 ---- 85.90B ---- 85.90B 81.80 +7.30 74.50 2075 ---- 84.10B ---- 84.10B 80.10 +7.20 72.90 2080 ---- 82.30B ---- 82.20B 78.40 +7.00 71.40 50 2085 ---- 80.60B ---- 80.60B 76.70 +6.80 69.90 2090 ---- 78.90B ---- 78.80B 75.10 +6.70 68.40 2095 ---- 77.30B ---- 77.30B 73.60 +6.70 66.90 2100 ---- 75.70B ---- 75.70B 72.00 +6.50 65.50 98 2105 ---- 74.10B ---- 73.90B 70.50 +6.40 64.10 2110 ---- 72.60B ---- 72.60B 69.10 +6.30 62.80 2115 ---- 71.10B ---- 71.10B 67.60 +6.10 61.50 2120 ---- 69.60B ---- 69.50B 66.20 +6.00 60.20 2125 ---- 68.20B ---- 68.20B 64.90 +6.00 58.90 2130 ---- 66.80B ---- 66.70B 63.50 +5.80 57.70 2135 ---- 65.40B ---- 65.40B 62.20 +5.70 56.50 2140 ---- 64.10B ---- 64.00B 61.00 +5.60 55.40 2145 ---- 62.80B ---- 62.80B 59.70 +5.50 54.20 2150 ---- 61.60B ---- 61.60B 58.50 +5.40 53.10 19 2155 ---- 60.30B ---- 60.30B 57.40 +5.40 52.00 1 2160 ---- 59.10B ---- 59.10B 56.20 +5.20 51.00 1 2165 ---- 57.90B ---- 57.90B 55.10 +5.20 49.90 2170 ---- 56.80B ---- 56.80B 54.00 +5.10 48.90 2175 ---- 55.70B ---- 55.70B 52.90 +5.00 47.90 2180 ---- 54.60B ---- 54.60B 51.90 +4.90 47.00 2185 ---- 53.50B ---- 53.50B 50.80 +4.80 46.00 2190 ---- 52.40B ---- 52.40B 49.80 +4.70 45.10 2195 ---- 51.40B ---- 51.30B 48.90 +4.70 44.20 2200 ---- 50.40B ---- 50.40B 47.90 +4.50 43.40 2205 ---- 49.40B ---- 49.40B 47.00 +4.50 42.50 2210 ---- 48.50B ---- 48.50B 46.10 +4.40 41.70 2215 ---- 47.50B ---- 47.50B 45.20 +4.40 40.80 2220 ---- 46.60B ---- 46.60B 44.30 +4.20 40.10 2225 ---- 45.70B ---- 45.70B 43.50 +4.20 39.30 2230 ---- 44.80B ---- 44.80B 42.60 +4.10 38.50 2235 ---- 44.00B ---- 44.00B 41.80 +4.00 37.80 2240 ---- 43.10B ---- 43.10B 41.00 +4.00 37.00 2245 ---- 42.30B ---- 42.30B 40.30 +4.00 36.30 2250 ---- 41.50B ---- 41.50B 39.50 +3.90 35.60 2255 ---- 40.70B ---- 40.70B 38.80 +3.80 35.00 2260 ---- 40.00B ---- 39.90B 38.00 +3.70 34.30 2265 ---- 39.20B ---- 39.20B 37.30 +3.60 33.70 2270 ---- 38.50B ---- 38.50B 36.60 +3.60 33.00 2275 ---- 37.80B ---- 37.70B 35.90 +3.50 32.40 2280 ---- 37.10B ---- 37.00B 35.30 +3.50 31.80 2285 ---- 36.40B ---- 36.40B 34.60 +3.40 31.20 2290 ---- 35.70B ---- 35.70B 34.00 +3.40 30.60 2295 ---- 35.10B ---- 35.10B 33.40 +3.30 30.10 2300 ---- 34.40B ---- 34.40B 32.80 +3.30 29.50 2305 ---- 33.80B ---- 33.80B 32.20 +3.20 29.00 2310 ---- 33.20B ---- 33.20B 31.60 +3.10 28.50 2315 ---- 32.60B ---- 32.60B 31.00 +3.00 28.00 2320 ---- 32.00B ---- 32.00B 30.50 +3.00 27.50 2325 ---- 31.40B ---- 31.40B 29.90 +2.90 27.00 2330 ---- 30.90B ---- 30.90B 29.40 +2.90 26.50 2335 ---- 30.30B ---- 30.30B 28.90 +2.90 26.00 2340 ---- 29.80B ---- 29.80B 28.30 +2.70 25.60 2345 ---- 29.30B ---- 29.30B 27.80 +2.70 25.10 2350 27.10 28.70B 27.10 27.10 27.30 +2.60 15 24.70 2355 ---- 28.20B ---- 28.20B 26.90 +2.70 24.20 2360 ---- 27.70B ---- 27.70B 26.40 +2.60 23.80 2370 ---- 26.80B ---- 26.70B 25.50 +2.50 23.00 2375 ---- 26.30B ---- 26.30B 25.00 +2.40 22.60 2380 ---- 25.90B ---- 25.90B 24.60 +2.40 22.20 2390 ---- 25.00B ---- 25.00B 23.80 +2.30 21.50 2400 ---- 24.20B ---- 24.20B 23.00 +2.30 20.70 1 2410 ---- 23.40B ---- 23.40B 22.20 +2.10 20.10 2420 ---- 22.60B ---- 22.60B 21.50 +2.10 19.40 2425 ---- 22.20B ---- 22.20B 21.10 +2.00 19.10 2430 ---- 21.90B ---- 21.90B 20.80 +2.00 18.80 2440 ---- 21.20B ---- 21.20B 20.10 +1.90 18.20 2450 ---- 20.50B ---- 20.50B 19.40 +1.80 17.60 1 2460 ---- 19.80B ---- 19.80B 18.80 +1.80 17.00 2475 ---- 18.90B ---- 18.90B 17.90 +1.70 16.20 2500 ---- 17.50B ---- 17.50B 16.50 +1.50 15.00 17 2525 ---- 16.20B ---- 16.20B 15.30 +1.40 13.90 2550 ---- 15.00B ---- 15.00B 14.20 +1.30 12.90 2575 ---- 13.90B ---- 13.90B 13.20 +1.20 12.00 6 2600 ---- 13.00B ---- 13.00B 12.30 +1.20 11.10 6 6 2625 ---- 12.10B ---- 12.10B 11.40 +1.00 10.40 2650 ---- 11.30B ---- 11.30B 10.70 +1.00 9.70 6 6 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1129.50 +17.40 1112.10 925 ---- ---- ---- ---- 1104.50 +17.40 1087.10 950 ---- ---- ---- ---- 1079.50 +17.40 1062.10 975 ---- ---- ---- ---- 1054.50 +17.40 1037.10 1000 ---- ---- ---- ---- 1029.50 +17.40 1012.10 1025 ---- ---- ---- ---- 1004.50 +17.40 987.10 1050 ---- ---- ---- ---- 979.50 +17.40 962.10 1075 ---- ---- ---- ---- 954.50 +17.40 937.10 1090 ---- ---- ---- ---- 939.50 +17.40 922.10 1100 ---- ---- ---- ---- 929.50 +17.40 912.10 1110 ---- ---- ---- ---- 919.50 +17.40 902.10 1120 ---- ---- ---- ---- 909.50 +17.40 892.10 1125 ---- ---- ---- ---- 904.50 +17.40 887.10 1130 ---- ---- ---- ---- 899.50 +17.40 882.10 1140 ---- ---- ---- ---- 889.50 +17.40 872.10 1150 ---- ---- ---- ---- 879.50 +17.40 862.10 1160 ---- ---- ---- ---- 869.50 +17.40 852.10 1170 ---- ---- ---- ---- 859.50 +17.40 842.10 1175 ---- ---- ---- ---- 854.50 +17.40 837.10 1180 ---- ---- ---- ---- 849.50 +17.40 832.10 1190 ---- ---- ---- ---- 839.50 +17.40 822.10 1195 ---- ---- ---- ---- 834.50 +17.40 817.10 1200 ---- ---- ---- ---- 829.50 +17.40 812.10 1205 ---- ---- ---- ---- 824.50 +17.40 807.10 1210 ---- ---- ---- ---- 819.50 +17.40 802.10 1215 ---- ---- ---- ---- 814.50 +17.40 797.10 1220 ---- ---- ---- ---- 809.50 +17.40 792.10 1225 ---- ---- ---- ---- 804.50 +17.40 787.10 1230 ---- ---- ---- ---- 799.50 +17.40 782.10 1235 ---- ---- ---- ---- 794.50 +17.40 777.10 1240 ---- ---- ---- ---- 789.50 +17.40 772.10 1245 ---- ---- ---- ---- 784.50 +17.40 767.10 1250 ---- ---- ---- ---- 779.50 +17.40 762.10 1255 ---- ---- ---- ---- 774.50 +17.40 757.10 1260 ---- ---- ---- ---- 769.50 +17.40 752.10 1265 ---- ---- ---- ---- 764.50 +17.40 747.10 1270 ---- ---- ---- ---- 759.50 +17.40 742.10 1275 ---- ---- ---- ---- 754.50 +17.40 737.10 1280 ---- ---- ---- ---- 749.50 +17.40 732.10 1285 ---- ---- ---- ---- 744.50 +17.40 727.10 1290 ---- ---- ---- ---- 739.50 +17.40 722.10 1295 ---- ---- ---- ---- 734.50 +17.40 717.10 1300 ---- ---- ---- ---- 729.50 +17.40 712.10 1305 ---- ---- ---- ---- 724.50 +17.40 707.10 1310 ---- ---- ---- ---- 719.50 +17.40 702.10 1315 ---- ---- ---- ---- 714.50 +17.40 697.10 1320 ---- ---- ---- ---- 709.50 +17.40 692.10 1325 ---- ---- ---- ---- 704.50 +17.40 687.10 1330 ---- ---- ---- ---- 699.50 +17.40 682.10 1335 ---- ---- ---- ---- 694.50 +17.40 677.10 1340 ---- ---- ---- ---- 689.50 +17.40 672.10 1345 ---- ---- ---- ---- 684.50 +17.40 667.10 1350 ---- ---- ---- ---- 679.50 +17.40 662.10 1355 ---- ---- ---- ---- 674.50 +17.40 657.10 1360 ---- ---- ---- ---- 669.50 +17.40 652.10 1365 ---- ---- ---- ---- 664.50 +17.40 647.10 1370 ---- ---- ---- ---- 659.50 +17.40 642.10 1375 ---- ---- ---- ---- 654.50 +17.40 637.10 1380 ---- ---- ---- ---- 649.50 +17.40 632.10 1385 ---- ---- ---- ---- 644.50 +17.40 627.10 1390 ---- ---- ---- ---- 639.50 +17.40 622.10 1395 ---- ---- ---- ---- 634.50 +17.40 617.10 1400 ---- ---- ---- ---- 629.50 +17.40 612.10 1405 ---- ---- ---- ---- 624.50 +17.40 607.10 1410 ---- ---- ---- ---- 619.50 +17.40 602.10 1415 ---- ---- ---- ---- 614.50 +17.40 597.10 1420 ---- ---- ---- ---- 609.50 +17.40 592.10 1425 ---- ---- ---- ---- 604.50 +17.40 587.10 1430 ---- ---- ---- ---- 599.50 +17.40 582.10 1435 ---- ---- ---- ---- 594.50 +17.40 577.10 1440 ---- ---- ---- ---- 589.50 +17.40 572.10 1445 ---- ---- ---- ---- 584.50 +17.40 567.10 1450 ---- ---- ---- ---- 579.50 +17.40 562.10 1455 ---- ---- ---- ---- 574.50 +17.40 557.10 1460 ---- ---- ---- ---- 569.50 +17.40 552.10 1465 ---- ---- ---- ---- 564.50 +17.40 547.10 1470 ---- ---- ---- ---- 559.50 +17.40 542.10 1475 ---- ---- ---- ---- 554.50 +17.40 537.10 1480 ---- ---- ---- ---- 549.50 +17.40 532.10 1485 ---- ---- ---- ---- 544.50 +17.40 527.10 1490 ---- ---- ---- ---- 539.50 +17.40 522.10 1495 ---- ---- ---- ---- 534.50 +17.40 517.10 1500 ---- ---- ---- ---- 529.50 +17.40 512.10 1505 ---- ---- ---- ---- 524.50 +17.40 507.10 1510 ---- ---- ---- ---- 519.50 +17.40 502.10 1515 ---- ---- ---- ---- 514.50 +17.40 497.10 1520 ---- ---- ---- ---- 509.50 +17.40 492.10 1525 ---- ---- ---- ---- 504.50 +17.40 487.10 1530 ---- ---- ---- ---- 499.50 +17.40 482.10 1535 ---- ---- ---- ---- 494.50 +17.40 477.10 1540 ---- ---- ---- ---- 489.50 +17.40 472.10 1545 ---- ---- ---- ---- 484.50 +17.40 467.10 1550 ---- ---- ---- ---- 479.50 +17.40 462.10 1555 ---- ---- ---- ---- 474.50 +17.40 457.10 1560 ---- ---- ---- ---- 469.50 +17.40 452.10 1565 ---- ---- ---- ---- 464.50 +17.40 447.10 1570 ---- ---- ---- ---- 459.50 +17.40 442.10 1575 ---- 462.40B ---- 462.30B 454.50 +17.30 437.20 1580 ---- ---- ---- ---- 449.50 +17.30 432.20 1585 ---- ---- ---- ---- 444.50 +17.20 427.30 1590 ---- ---- ---- ---- 439.50 +17.10 422.40 1595 ---- ---- ---- ---- 434.60 +17.10 417.50 1600 ---- 437.40B ---- 437.30B 429.60 +17.00 412.60 1605 ---- ---- ---- ---- 424.70 +17.00 407.70 1610 ---- ---- ---- ---- 419.80 +16.90 402.90 1615 ---- ---- ---- ---- 414.90 +16.90 398.00 1620 ---- ---- ---- ---- 410.00 +16.80 393.20 1625 ---- 413.00B ---- 412.90B 405.20 +16.80 388.40 1630 ---- ---- ---- ---- 400.30 +16.70 383.60 1635 ---- ---- ---- ---- 395.50 +16.60 378.90 1640 ---- ---- ---- ---- 390.70 +16.60 374.10 1645 ---- ---- ---- ---- 385.90 +16.50 369.40 1650 ---- 388.80B ---- 388.70B 381.10 +16.40 364.70 1655 ---- ---- ---- ---- 376.30 +16.30 360.00 1660 ---- ---- ---- ---- 371.60 +16.30 355.30 1665 ---- ---- ---- ---- 366.90 +16.30 350.60 1670 ---- ---- ---- ---- 362.20 +16.20 346.00 1675 ---- 365.10B ---- 365.00B 357.50 +16.10 341.40 1680 ---- ---- ---- ---- 352.80 +16.00 336.80 1685 ---- ---- ---- ---- 348.20 +16.00 332.20 1690 ---- ---- ---- ---- 343.50 +15.90 327.60 1695 ---- ---- ---- ---- 338.90 +15.80 323.10 1700 ---- 341.80B ---- 341.70B 334.30 +15.70 318.60 1705 ---- ---- ---- ---- 329.70 +15.60 314.10 1710 ---- 314.70B ---- 314.70B 325.20 +15.60 309.60 1715 ---- 315.20B ---- 315.20B 320.70 +15.60 305.10 1720 ---- 316.60B ---- 316.60B 316.20 +15.50 300.70 1725 ---- 319.10B ---- 319.00B 311.70 +15.40 296.30 1730 ---- 314.60B ---- 314.50B 307.20 +15.30 291.90 1735 ---- 310.10B ---- 310.00B 302.80 +15.30 287.50 1740 ---- 305.70B ---- 305.60B 298.40 +15.20 283.20 1745 ---- 301.20B ---- 301.10B 294.00 +15.10 278.90 1750 ---- 296.80B ---- 296.70B 289.60 +15.00 274.60 1755 ---- 292.40B ---- 292.30B 285.30 +15.00 270.30 1760 ---- 288.10B ---- 288.00B 280.90 +14.80 266.10 1765 ---- 283.80B ---- 283.70B 276.60 +14.70 261.90 1770 ---- 279.50B ---- 279.40B 272.40 +14.70 257.70 1775 ---- 275.20B ---- 275.10B 268.20 +14.60 253.60 1780 ---- 271.00B ---- 270.90B 263.90 +14.50 249.40 1785 ---- 266.70B ---- 266.60B 259.80 +14.50 245.30 1790 ---- 262.60B ---- 262.50B 255.60 +14.30 241.30 1795 ---- 258.40B ---- 258.30B 251.50 +14.20 237.30 1800 ---- 254.30B ---- 254.20B 247.40 +14.10 233.30 1805 ---- 250.20B ---- 250.10B 243.40 +14.10 229.30 1810 ---- 246.10B ---- 246.00B 239.30 +13.90 225.40 1815 ---- 242.10B ---- 242.00B 235.40 +13.90 221.50 1820 ---- 238.10B ---- 238.00B 231.40 +13.70 217.70 1825 ---- 234.10B ---- 234.00B 227.50 +13.70 213.80 1830 ---- 230.20B ---- 230.20B 223.60 +13.50 210.10 1835 ---- 226.30B ---- 226.30B 219.70 +13.40 206.30 1840 ---- 222.40B ---- 222.30B 215.90 +13.30 202.60 1845 ---- 218.60B ---- 218.50B 212.10 +13.10 199.00 1850 ---- 214.80B ---- 214.70B 208.40 +13.10 195.30 400 1855 ---- 211.00B ---- 211.00B 204.70 +13.00 191.70 1860 ---- 207.30B ---- 207.20B 201.10 +12.90 188.20 1865 ---- 203.70B ---- 203.60B 197.40 +12.70 184.70 1870 ---- 200.00B ---- 199.90B 193.90 +12.70 181.20 1875 ---- 196.40B ---- 196.40B 190.30 +12.50 177.80 1880 ---- 192.90B ---- 192.90B 186.80 +12.30 174.50 75 1885 ---- 189.40B ---- 189.40B 183.40 +12.30 171.10 1890 ---- 185.90B ---- 185.80B 180.00 +12.20 167.80 1895 ---- 182.50B ---- 182.40B 176.60 +12.00 164.60 1900 ---- 179.10B ---- 179.00B 173.30 +11.90 161.40 3 1905 ---- 175.80B ---- 175.70B 170.00 +11.70 158.30 1910 ---- 172.50B ---- 172.40B 166.80 +11.60 155.20 1915 ---- 169.30B ---- 169.20B 163.60 +11.50 152.10 1920 ---- 166.10B ---- 166.10B 160.50 +11.40 149.10 1925 ---- 162.90B ---- 162.80B 157.40 +11.30 146.10 2 2 1930 ---- 159.80B ---- 159.70B 154.30 +11.10 143.20 1935 ---- 156.80B ---- 156.70B 151.30 +10.90 140.40 1940 ---- 153.70B ---- 153.70B 148.40 +10.90 137.50 1945 ---- 150.80B ---- 150.70B 145.50 +10.70 134.80 1950 ---- 147.90B ---- 147.80B 142.60 +10.60 132.00 47 1955 ---- 145.00B ---- 144.90B 139.80 +10.40 129.40 1960 ---- 142.20B ---- 142.10B 137.10 +10.40 126.70 1965 ---- 139.40B ---- 139.30B 134.40 +10.30 124.10 1970 ---- 136.70B ---- 136.70B 131.70 +10.10 121.60 100 1975 ---- 134.00B ---- 134.00B 129.10 +10.00 119.10 4 1980 ---- 131.40B ---- 131.30B 126.50 +9.80 116.70 1985 ---- 128.80B ---- 128.80B 124.00 +9.70 114.30 1990 ---- 126.20B ---- 126.20B 121.50 +9.60 111.90 1995 ---- 123.70B ---- 123.70B 119.10 +9.40 109.70 2000 ---- 121.30B ---- 121.30B 116.70 +9.30 107.40 130 2005 ---- 118.90B ---- 118.80B 114.40 +9.20 105.20 2010 ---- 116.50B ---- 116.50B 112.10 +9.10 103.00 220 2015 ---- 114.50B ---- 114.50B 109.90 +9.00 100.90 2020 ---- 112.20B ---- 112.20B 107.70 +8.80 98.90 2025 ---- 110.00B ---- 110.00B 105.50 +8.70 96.80 6 2030 ---- 107.80B ---- 107.80B 103.40 +8.50 94.90 50 2035 ---- 105.70B ---- 105.70B 101.30 +8.40 92.90 2040 ---- 103.60B ---- 103.60B 99.30 +8.30 91.00 50 2045 ---- 101.50B ---- 101.50B 97.30 +8.10 89.20 2050 ---- 99.50B ---- 99.50B 95.40 +8.00 87.40 2 226 2055 ---- 97.60B ---- 97.60B 93.50 +7.90 85.60 2060 ---- 95.60B ---- 95.60B 91.60 +7.70 83.90 2065 ---- 93.80B ---- 93.80B 89.80 +7.60 82.20 2070 ---- 91.90B ---- 91.90B 88.00 +7.40 80.60 2075 ---- 90.10B ---- 90.10B 86.30 +7.30 79.00 64 2080 ---- 88.40B ---- 88.40B 84.60 +7.20 77.40 2085 ---- 86.70B ---- 86.70B 82.90 +7.00 75.90 2090 ---- 85.00B ---- 85.00B 81.30 +6.90 74.40 2095 ---- 83.30B ---- 83.30B 79.70 +6.80 72.90 2100 ---- 81.70B ---- 81.70B 78.20 +6.70 71.50 941 2105 ---- 80.10B ---- 80.10B 76.60 +6.50 70.10 2110 ---- 78.60B ---- 78.60B 75.10 +6.40 68.70 120 2115 ---- 77.10B ---- 77.10B 73.70 +6.40 67.30 2120 ---- 75.60B ---- 75.60B 72.30 +6.30 66.00 4 4 2125 ---- 74.20B ---- 74.20B 70.90 +6.10 64.80 3 8 2130 ---- 72.80B ---- 72.80B 69.50 +6.00 63.50 2135 ---- 71.40B ---- 71.40B 68.20 +5.90 62.30 2140 ---- 70.10B ---- 70.10B 66.90 +5.80 61.10 50 2145 ---- 68.70B ---- 68.70B 65.60 +5.70 59.90 2150 ---- 67.50B ---- 67.40B 64.40 +5.60 350 58.80 163 2155 ---- 66.20B ---- 66.20B 63.20 +5.50 57.70 15 2160 ---- 65.00B ---- 64.90B 62.00 +5.40 56.60 52 2165 ---- 63.80B ---- 63.70B 60.90 +5.40 55.50 2170 ---- 62.60B ---- 62.50B 59.70 +5.20 54.50 2175 ---- 61.40B ---- 61.40B 58.60 +5.20 53.40 10 2180 ---- 60.30B ---- 60.30B 57.50 +5.10 52.40 2185 ---- 59.20B ---- 59.10B 56.50 +5.00 51.50 2190 ---- 58.10B ---- 58.10B 55.50 +5.00 50.50 2195 ---- 57.10B ---- 57.10B 54.40 +4.80 49.60 2200 ---- 56.00B ---- 56.00B 53.50 +4.90 6 48.60 4458 2205 ---- 55.00B ---- 55.00B 52.50 +4.70 47.80 2210 ---- 54.00B ---- 54.00B 51.50 +4.60 46.90 2215 ---- 53.00B ---- 53.00B 50.60 +4.60 46.00 2220 ---- 52.10B ---- 52.10B 49.70 +4.50 45.20 2225 ---- 51.20B ---- 51.20B 48.80 +4.40 6 44.40 2230 ---- 50.30B ---- 50.30B 48.00 +4.40 43.60 2235 ---- 49.40B ---- 49.40B 47.10 +4.30 42.80 2240 ---- 48.50B ---- 48.40B 46.30 +4.30 42.00 2245 ---- 47.60B ---- 47.60B 45.50 +4.20 41.30 2250 ---- 46.80B ---- 46.80B 44.70 +4.20 150 40.50 5 4785 2255 ---- 46.00B ---- 46.00B 43.90 +4.10 39.80 31 2260 ---- 45.20B ---- 45.20B 43.10 +4.00 39.10 52 2265 ---- 44.40B ---- 44.40B 42.40 +4.00 38.40 2270 ---- 43.60B ---- 43.60B 41.70 +3.90 37.80 2275 ---- 42.90B ---- 42.90B 41.00 +3.90 37.10 111 2280 ---- 42.10B ---- 42.10B 40.20 +3.70 36.50 2285 ---- 41.40B ---- 41.40B 39.60 +3.80 35.80 2290 ---- 40.70B ---- 40.70B 38.90 +3.70 35.20 2295 ---- 40.00B ---- 40.00B 38.20 +3.60 34.60 2300 35.70 39.10B 35.70 39.10B 37.60 +3.60 23 34.00 42 791 2305 ---- 38.70B ---- 38.70B 36.90 +3.50 33.40 2310 ---- 38.00B ---- 38.00B 36.30 +3.40 32.90 2315 ---- 37.40B ---- 37.30B 35.70 +3.40 32.30 350 2320 ---- 36.70B ---- 36.70B 35.10 +3.30 31.80 2325 ---- 36.10B ---- 36.10B 34.50 +3.20 31.30 22 22 2330 ---- 35.50B ---- 35.50B 33.90 +3.20 30.70 2335 ---- 34.90B ---- 34.90B 33.40 +3.20 30.20 2340 ---- 34.40B ---- 34.40B 32.80 +3.10 29.70 2345 ---- 33.80B ---- 33.80B 32.30 +3.10 29.20 2350 30.20 33.20B 30.20 33.20B 31.80 +3.00 14 28.80 11 180 2355 ---- 32.70B ---- 32.70B 31.20 +2.90 28.30 15 2360 ---- 32.20B ---- 32.20B 30.70 +2.80 27.90 2370 ---- 31.10B ---- 31.10B 29.80 +2.80 27.00 2375 ---- 30.60B ---- 30.60B 29.30 +2.80 26.50 13 2380 ---- 30.20B ---- 30.20B 28.80 +2.70 26.10 2390 ---- 29.20B ---- 29.20B 27.90 +2.60 25.30 2400 ---- 28.30B ---- 28.30B 27.00 +2.50 24.50 25 1158 2410 ---- 27.40B ---- 27.40B 26.20 +2.40 23.80 2420 ---- 26.60B ---- 26.60B 25.40 +2.30 23.10 2425 ---- 26.20B ---- 26.20B 25.00 +2.30 22.70 2430 ---- 25.80B ---- 25.80B 24.60 +2.20 22.40 2440 ---- 25.00B ---- 25.00B 23.90 +2.20 21.70 2450 ---- 24.20B ---- 24.20B 23.20 +2.10 21.10 2460 ---- 23.50B ---- 23.50B 22.50 +2.10 20.40 2475 ---- 22.50B ---- 22.50B 21.50 +1.90 19.60 2500 ---- 20.90B ---- 20.90B 20.00 +1.80 700 18.20 16 1482 2525 ---- 19.50B ---- 19.50B 18.60 +1.60 17.00 2550 ---- 18.20B ---- 18.20B 17.30 +1.40 15.90 2071 2575 ---- 17.00B ---- 16.90B 16.20 +1.40 14.80 2600 ---- 15.90B ---- 15.90B 15.10 +1.20 13.90 621 2625 ---- 14.90B ---- 14.90B 14.20 +1.20 13.00 2650 ---- 13.90B ---- 13.90B 13.30 +1.10 12.20 22 22 2750 ---- 10.90B ---- 10.90B 10.40 +.90 450 9.50 625 800 2800 ---- 9.70B ---- 9.60B 9.20 +.80 140 8.40 324 2875 ---- 8.20B ---- 8.20B 7.70 +.70 7.00 375 2950 ---- 6.90B ---- 6.90B 6.50 +.70 5.80 22 3000 ---- 6.20B ---- 6.20B 5.80 +.60 160 5.20 100 6109 3500 ---- 2.10B ---- 2.10B 2.10 +.30 30 1.80 3407 4000 ---- ---- ---- ---- .90 .00 .90 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 772.10 +17.40 754.70 1300 ---- ---- ---- ---- 747.10 +17.40 729.70 1325 ---- ---- ---- ---- 722.10 +17.40 704.70 1350 ---- ---- ---- ---- 697.10 +17.40 679.70 1375 ---- ---- ---- ---- 672.10 +17.40 654.70 1400 ---- ---- ---- ---- 647.10 +17.40 629.70 1425 ---- ---- ---- ---- 622.10 +17.40 604.70 1450 ---- ---- ---- ---- 597.10 +17.40 579.70 1470 ---- ---- ---- ---- 577.10 +17.40 559.70 1475 ---- ---- ---- ---- 572.10 +17.40 554.70 1480 ---- ---- ---- ---- 567.10 +17.40 549.70 1490 ---- ---- ---- ---- 557.10 +17.40 539.70 1500 ---- ---- ---- ---- 547.10 +17.40 529.70 1510 ---- ---- ---- ---- 537.10 +17.40 519.70 1520 ---- ---- ---- ---- 527.10 +17.40 509.70 1525 ---- ---- ---- ---- 522.10 +17.40 504.70 1530 ---- ---- ---- ---- 517.10 +17.40 499.70 1540 ---- ---- ---- ---- 507.10 +17.40 489.70 1550 ---- 480.00B ---- 480.00B 497.10 +17.40 479.70 1560 ---- ---- ---- ---- 487.10 +17.40 469.70 1565 ---- ---- ---- ---- 482.10 +17.40 464.70 1570 ---- ---- ---- ---- 477.10 +17.40 459.70 1575 ---- 479.90B ---- 479.80B 472.10 +17.30 454.80 1580 ---- ---- ---- ---- 467.10 +17.30 449.80 1585 ---- ---- ---- ---- 462.10 +17.20 444.90 1590 ---- ---- ---- ---- 457.10 +17.10 440.00 1595 ---- ---- ---- ---- 452.20 +17.10 435.10 1600 ---- 454.90B ---- 454.80B 447.30 +17.10 430.20 1605 ---- ---- ---- ---- 442.30 +16.90 425.40 1610 ---- ---- ---- ---- 437.40 +16.90 420.50 1615 ---- ---- ---- ---- 432.50 +16.80 415.70 1620 ---- ---- ---- ---- 427.70 +16.80 410.90 1625 ---- 430.50B ---- 430.40B 422.80 +16.70 406.10 1630 ---- ---- ---- ---- 418.00 +16.70 401.30 1635 ---- ---- ---- ---- 413.20 +16.70 396.50 1640 ---- ---- ---- ---- 408.40 +16.60 391.80 1645 ---- ---- ---- ---- 403.60 +16.50 387.10 1650 ---- 406.30B ---- 406.20B 398.80 +16.50 382.30 1655 ---- ---- ---- ---- 394.00 +16.30 377.70 1660 ---- ---- ---- ---- 389.30 +16.30 373.00 1665 ---- ---- ---- ---- 384.60 +16.30 368.30 1670 ---- ---- ---- ---- 379.90 +16.20 363.70 1675 ---- 382.70B ---- 382.60B 375.20 +16.10 359.10 1680 ---- ---- ---- ---- 370.60 +16.10 354.50 1685 ---- ---- ---- ---- 365.90 +16.00 349.90 1690 ---- ---- ---- ---- 361.30 +15.90 345.40 1695 ---- ---- ---- ---- 356.70 +15.90 340.80 1700 ---- 359.40B ---- 359.30B 352.10 +15.80 336.30 1705 ---- ---- ---- ---- 347.50 +15.70 331.80 1710 ---- 330.40B ---- 330.40B 343.00 +15.70 327.30 1 1715 ---- 331.90B ---- 331.30B 338.50 +15.60 322.90 1720 ---- 332.50B ---- 332.50B 333.90 +15.40 318.50 1725 ---- 336.60B ---- 336.50B 329.50 +15.40 314.10 1730 ---- 332.10B ---- 332.10B 325.00 +15.30 309.70 1735 ---- 327.60B ---- 327.60B 320.60 +15.30 305.30 1740 ---- 323.20B ---- 323.20B 316.10 +15.10 301.00 1745 ---- 318.70B ---- 318.60B 311.80 +15.10 296.70 1750 ---- 314.30B ---- 314.20B 307.40 +15.00 292.40 1755 ---- 309.90B ---- 309.80B 303.00 +14.90 288.10 1760 ---- 305.60B ---- 305.50B 298.70 +14.80 283.90 1765 ---- 301.30B ---- 301.30B 294.40 +14.70 279.70 1770 ---- 296.90B ---- 296.80B 290.20 +14.70 275.50 1775 ---- 292.70B ---- 292.70B 285.90 +14.50 271.40 1780 ---- 288.40B ---- 288.30B 281.70 +14.50 267.20 1785 ---- 284.20B ---- 284.10B 277.50 +14.40 263.10 1790 ---- 280.00B ---- 279.90B 273.40 +14.30 259.10 1795 ---- 275.80B ---- 275.70B 269.20 +14.20 255.00 1800 ---- 271.70B ---- 271.60B 265.20 +14.20 251.00 1805 ---- 267.60B ---- 267.50B 261.10 +14.10 247.00 1810 ---- 263.50B ---- 263.40B 257.00 +13.90 243.10 1815 ---- 259.40B ---- 259.30B 253.00 +13.80 239.20 1820 ---- 255.40B ---- 255.40B 249.10 +13.80 235.30 1825 ---- 251.40B ---- 251.30B 245.10 +13.70 231.40 1830 ---- 247.50B ---- 247.40B 241.20 +13.60 227.60 1835 ---- 243.50B ---- 243.40B 237.40 +13.60 223.80 1840 ---- 239.60B ---- 239.60B 233.50 +13.40 220.10 1845 ---- 235.80B ---- 235.70B 229.70 +13.30 216.40 1850 ---- 232.00B ---- 232.00B 225.90 +13.20 212.70 1855 ---- 228.20B ---- 228.10B 222.20 +13.10 209.10 1860 ---- 224.40B ---- 224.30B 218.50 +13.00 205.50 1865 ---- 220.70B ---- 220.60B 214.80 +12.90 201.90 1870 ---- 217.10B ---- 217.00B 211.20 +12.80 198.40 1875 ---- 213.40B ---- 213.30B 207.60 +12.70 194.90 1880 ---- 209.80B ---- 209.70B 204.10 +12.60 191.50 1885 ---- 206.30B ---- 206.20B 200.60 +12.50 188.10 1890 ---- 202.80B ---- 202.70B 197.10 +12.30 184.80 1895 ---- 199.30B ---- 199.20B 193.70 +12.20 181.50 1900 ---- 195.80B ---- 195.70B 190.30 +12.00 178.30 1905 ---- 192.40B ---- 192.40B 187.00 +11.90 175.10 1910 ---- 189.10B ---- 189.00B 183.70 +11.80 171.90 1915 ---- 185.80B ---- 185.70B 180.40 +11.60 168.80 1920 ---- 182.50B ---- 182.40B 177.20 +11.50 165.70 1925 ---- 179.30B ---- 179.20B 174.10 +11.40 162.70 1930 ---- 176.10B ---- 176.00B 170.90 +11.20 159.70 1935 ---- 172.90B ---- 172.90B 167.90 +11.10 156.80 1940 ---- 169.80B ---- 169.80B 164.80 +10.90 153.90 1945 ---- 166.80B ---- 166.70B 161.80 +10.80 151.00 1950 ---- 163.80B ---- 163.70B 158.90 +10.70 148.20 1955 ---- 160.80B ---- 160.70B 156.00 +10.60 145.40 1960 ---- 157.90B ---- 157.80B 153.10 +10.50 142.60 1965 ---- 155.00B ---- 154.90B 150.30 +10.40 139.90 1970 ---- 152.10B ---- 152.10B 147.50 +10.20 137.30 1975 ---- 149.40B ---- 149.30B 144.80 +10.10 134.70 1980 ---- 146.60B ---- 146.50B 142.10 +10.00 132.10 1985 ---- 143.90B ---- 143.80B 139.40 +9.90 129.50 1990 ---- 141.20B ---- 141.20B 136.80 +9.80 127.00 1 1995 ---- 138.60B ---- 138.50B 134.20 +9.60 124.60 2000 ---- 136.00B ---- 136.00B 131.70 +9.50 122.20 2005 ---- 133.50B ---- 133.40B 129.20 +9.40 119.80 2010 ---- 131.00B ---- 131.00B 126.80 +9.30 117.50 2015 ---- 128.60B ---- 128.50B 124.40 +9.20 115.20 2020 ---- 126.20B ---- 126.10B 122.10 +9.10 113.00 20 2025 ---- 123.80B ---- 123.80B 119.80 +9.00 110.80 2030 ---- 121.50B ---- 121.40B 117.50 +8.80 108.70 2035 ---- 119.20B ---- 119.20B 115.30 +8.70 106.60 2040 ---- 117.00B ---- 116.90B 113.10 +8.50 104.60 2045 ---- 114.80B ---- 114.70B 111.00 +8.40 102.60 2050 ---- 112.70B ---- 112.60B 108.90 +8.30 100.60 2055 ---- 110.60B ---- 110.50B 106.80 +8.10 98.70 2060 ---- 108.50B ---- 108.40B 104.80 +8.00 96.80 2065 ---- 106.50B ---- 106.40B 102.90 +7.90 95.00 2070 ---- 104.50B ---- 104.40B 100.90 +7.70 93.20 2075 ---- 102.50B ---- 102.50B 99.00 +7.60 91.40 2080 ---- 100.60B ---- 100.60B 97.20 +7.50 89.70 2085 ---- 98.80B ---- 98.70B 95.40 +7.40 88.00 2090 ---- 96.90B ---- 96.90B 93.60 +7.20 86.40 2095 ---- 95.10B ---- 95.10B 91.90 +7.20 84.70 2100 ---- 93.40B ---- 93.30B 90.20 +7.00 83.20 2105 ---- 91.70B ---- 91.60B 88.50 +6.90 81.60 2110 ---- 90.00B ---- 89.90B 86.90 +6.80 80.10 2115 ---- 88.30B ---- 88.30B 85.30 +6.70 78.60 2120 ---- 86.70B ---- 86.70B 83.70 +6.50 77.20 2125 ---- 85.10B ---- 85.10B 82.20 +6.40 75.80 2130 ---- 83.60B ---- 83.60B 80.70 +6.30 74.40 2135 ---- 82.10B ---- 82.00B 79.30 +6.30 73.00 2140 ---- 80.60B ---- 80.60B 77.80 +6.10 71.70 2145 ---- 79.20B ---- 79.10B 76.40 +6.00 70.40 2150 ---- 77.70B ---- 77.70B 75.10 +6.00 69.10 2155 ---- 76.30B ---- 76.30B 73.70 +5.80 67.90 2160 ---- 75.00B ---- 74.90B 72.40 +5.70 66.70 2165 ---- 73.60B ---- 73.60B 71.10 +5.60 65.50 2170 ---- 72.30B ---- 72.30B 69.90 +5.60 64.30 2175 ---- 71.10B ---- 71.00B 68.60 +5.40 63.20 2180 ---- 69.80B ---- 69.80B 67.40 +5.40 62.00 2185 ---- 68.60B ---- 68.60B 66.20 +5.20 61.00 2190 ---- 67.40B ---- 67.40B 65.10 +5.20 59.90 2195 ---- 66.20B ---- 66.20B 64.00 +5.20 58.80 2200 ---- 65.10B ---- 65.00B 62.80 +5.00 57.80 25 2205 ---- 63.90B ---- 63.90B 61.80 +5.00 56.80 2210 ---- 62.80B ---- 62.80B 60.70 +4.90 55.80 2215 ---- 61.70B ---- 61.70B 59.70 +4.90 54.80 2220 ---- 60.70B ---- 60.70B 58.60 +4.70 53.90 25 2225 ---- 59.70B ---- 59.70B 57.60 +4.60 53.00 2230 ---- 58.60B ---- 58.60B 56.70 +4.70 52.00 2235 ---- 57.60B ---- 57.60B 55.70 +4.50 51.20 2240 ---- 56.70B ---- 56.70B 54.80 +4.50 50.30 2245 ---- 55.70B ---- 55.70B 53.80 +4.40 49.40 2250 ---- 54.80B ---- 54.80B 52.90 +4.30 48.60 2255 ---- 53.90B ---- 53.90B 52.10 +4.30 47.80 2260 ---- 53.00B ---- 53.00B 51.20 +4.20 47.00 2265 ---- 52.10B ---- 52.10B 50.30 +4.10 46.20 2270 ---- 51.20B ---- 51.20B 49.50 +4.10 45.40 2275 ---- 50.40B ---- 50.40B 48.70 +4.00 44.70 2280 ---- 49.50B ---- 49.50B 47.90 +4.00 43.90 2285 ---- 48.70B ---- 48.70B 47.10 +3.90 43.20 2290 ---- 47.90B ---- 47.90B 46.30 +3.80 42.50 2295 ---- 47.10B ---- 47.10B 45.60 +3.80 41.80 2300 ---- 46.30B ---- 46.30B 44.90 +3.80 41.10 2305 ---- 45.60B ---- 45.60B 44.10 +3.60 40.50 2310 ---- 44.90B ---- 44.90B 43.40 +3.60 39.80 2315 ---- 44.10B ---- 44.10B 42.70 +3.50 39.20 2320 ---- 43.40B ---- 43.40B 42.00 +3.50 38.50 2325 ---- 42.70B ---- 42.70B 41.40 +3.50 37.90 2330 ---- 42.00B ---- 42.00B 40.70 +3.40 37.30 2335 ---- 41.40B ---- 41.40B 40.10 +3.40 36.70 2340 ---- 40.70B ---- 40.70B 39.40 +3.30 36.10 2345 ---- 40.10B ---- 40.10B 38.80 +3.20 35.60 2350 ---- 39.40B ---- 39.40B 38.20 +3.20 35.00 2355 ---- 38.80B ---- 38.80B 37.60 +3.10 34.50 2360 ---- 38.20B ---- 38.20B 37.00 +3.10 33.90 2365 ---- 37.60B ---- 37.60B 36.50 +3.10 33.40 2370 ---- 37.00B ---- 37.00B 35.90 +3.00 32.90 2375 ---- 36.40B ---- 36.40B 35.30 +2.90 32.40 2380 ---- 35.90B ---- 35.90B 34.80 +2.90 31.90 2390 ---- 34.80B ---- 34.80B 33.80 +2.80 31.00 2400 ---- 33.70B ---- 33.70B 32.80 +2.80 30.00 2410 ---- 32.70B ---- 32.70B 31.80 +2.70 29.10 2420 ---- 31.70B ---- 31.70B 30.80 +2.50 28.30 2425 ---- 31.30B ---- 31.30B 30.40 +2.50 27.90 2430 ---- 30.80B ---- 30.80B 29.90 +2.40 27.50 2440 ---- 29.90B ---- 29.90B 29.10 +2.40 26.70 2450 ---- 29.00B ---- 29.00B 28.30 +2.40 25.90 2460 ---- 28.20B ---- 28.20B 27.50 +2.30 25.20 2470 ---- 27.40B ---- 27.40B 26.70 +2.20 24.50 2475 ---- 27.00B ---- 27.00B 26.30 +2.20 24.10 2500 ---- 25.20B ---- 25.20B 24.50 +2.00 22.50 2525 ---- 23.50B ---- 23.50B 22.90 +1.80 21.10 2550 ---- 21.90B ---- 21.90B 21.40 +1.70 19.70 2575 ---- 20.50B ---- 20.50B 20.10 +1.60 18.50 2600 ---- 19.20B ---- 19.20B 18.90 +1.50 17.40 2625 ---- 18.00B ---- 18.00B 17.80 +1.40 16.40 2650 ---- 16.90B ---- 16.90B 16.70 +1.30 15.40 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 647.10 +17.40 629.70 1425 ---- ---- ---- ---- 622.10 +17.40 604.70 1450 ---- ---- ---- ---- 597.10 +17.40 579.70 1475 ---- ---- ---- ---- 572.10 +17.40 554.70 1500 ---- ---- ---- ---- 547.10 +17.40 529.70 1525 ---- ---- ---- ---- 522.10 +17.40 504.70 1550 ---- ---- ---- ---- 497.10 +17.40 479.70 1575 ---- ---- ---- ---- 472.10 +17.20 454.90 1580 ---- ---- ---- ---- 467.10 +17.10 450.00 1590 ---- ---- ---- ---- 457.20 +16.90 440.30 1600 ---- ---- ---- ---- 447.30 +16.60 430.70 1610 ---- ---- ---- ---- 437.50 +16.40 421.10 1620 ---- ---- ---- ---- 427.80 +16.20 411.60 1625 ---- ---- ---- ---- 423.00 +16.10 406.90 1630 ---- ---- ---- ---- 418.20 +15.90 402.30 1640 ---- ---- ---- ---- 408.60 +15.60 393.00 1650 ---- ---- ---- ---- 399.20 +15.50 383.70 1660 ---- ---- ---- ---- 389.80 +15.20 374.60 1670 ---- ---- ---- ---- 380.50 +14.90 365.60 1675 ---- ---- ---- ---- 375.80 +14.70 361.10 1680 ---- ---- ---- ---- 371.20 +14.60 356.60 1685 ---- ---- ---- ---- 366.70 +14.50 352.20 1690 ---- ---- ---- ---- 362.10 +14.30 347.80 1695 ---- ---- ---- ---- 357.60 +14.20 343.40 1700 ---- ---- ---- ---- 353.00 +14.00 339.00 1705 ---- ---- ---- ---- 348.60 +14.00 334.60 1710 ---- ---- ---- ---- 344.10 +13.80 330.30 1715 ---- ---- ---- ---- 339.60 +13.60 326.00 1720 ---- ---- ---- ---- 335.20 +13.50 321.70 1725 ---- ---- ---- ---- 330.80 +13.30 317.50 1730 ---- ---- ---- ---- 326.40 +13.20 313.20 1735 ---- ---- ---- ---- 322.00 +13.00 309.00 1740 ---- ---- ---- ---- 317.70 +12.90 304.80 1745 ---- ---- ---- ---- 313.40 +12.70 300.70 1750 ---- ---- ---- ---- 309.10 +12.60 296.50 1755 ---- ---- ---- ---- 304.80 +12.40 292.40 1760 ---- ---- ---- ---- 300.60 +12.30 288.30 1765 ---- ---- ---- ---- 296.30 +12.00 284.30 1770 ---- ---- ---- ---- 292.10 +11.90 280.20 1775 ---- ---- ---- ---- 287.90 +11.70 276.20 1780 ---- ---- ---- ---- 283.80 +11.50 272.30 1785 ---- ---- ---- ---- 279.70 +11.40 268.30 1790 ---- ---- ---- ---- 275.60 +11.20 264.40 1795 ---- ---- ---- ---- 271.50 +11.00 260.50 1800 ---- ---- ---- ---- 267.50 +10.90 256.60 1805 ---- ---- ---- ---- 263.40 +10.70 252.70 1810 ---- ---- ---- ---- 259.50 +10.60 248.90 1815 ---- ---- ---- ---- 255.50 +10.40 245.10 1820 ---- ---- ---- ---- 251.60 +10.20 241.40 1825 ---- ---- ---- ---- 247.70 +10.10 237.60 1830 ---- ---- ---- ---- 243.80 +9.90 233.90 1835 ---- ---- ---- ---- 240.00 +9.70 230.30 1840 ---- ---- ---- ---- 236.20 +9.60 226.60 1845 ---- ---- ---- ---- 232.40 +9.40 223.00 1850 ---- ---- ---- ---- 228.70 +9.20 219.50 1855 ---- ---- ---- ---- 225.00 +9.10 215.90 1860 ---- ---- ---- ---- 221.40 +9.00 212.40 1865 ---- ---- ---- ---- 217.80 +8.80 209.00 1870 ---- ---- ---- ---- 214.20 +8.70 205.50 1875 ---- ---- ---- ---- 210.70 +8.60 202.10 1880 ---- ---- ---- ---- 207.20 +8.40 198.80 1885 ---- ---- ---- ---- 203.70 +8.20 195.50 1890 ---- ---- ---- ---- 200.30 +8.10 192.20 1895 ---- ---- ---- ---- 196.90 +8.00 188.90 1900 ---- ---- ---- ---- 193.60 +7.90 185.70 1905 ---- ---- ---- ---- 190.30 +7.70 182.60 1910 ---- ---- ---- ---- 187.10 +7.70 179.40 1915 ---- ---- ---- ---- 183.80 +7.50 176.30 1920 ---- ---- ---- ---- 180.70 +7.40 173.30 1925 ---- ---- ---- ---- 177.60 +7.30 170.30 1930 ---- ---- ---- ---- 174.50 +7.20 167.30 1935 ---- ---- ---- ---- 171.40 +7.10 164.30 1940 ---- ---- ---- ---- 168.50 +7.00 161.50 1945 ---- ---- ---- ---- 165.50 +6.90 158.60 1950 ---- ---- ---- ---- 162.60 +6.80 155.80 1955 ---- ---- ---- ---- 159.70 +6.70 153.00 1960 ---- ---- ---- ---- 156.90 +6.60 150.30 1965 ---- ---- ---- ---- 154.10 +6.50 147.60 1970 ---- ---- ---- ---- 151.40 +6.50 144.90 1975 ---- ---- ---- ---- 148.70 +6.40 142.30 1980 ---- ---- ---- ---- 146.00 +6.20 139.80 1985 ---- ---- ---- ---- 143.40 +6.20 137.20 1990 ---- ---- ---- ---- 140.80 +6.10 134.70 1995 ---- ---- ---- ---- 138.30 +6.00 132.30 2000 ---- ---- ---- ---- 135.80 +5.90 129.90 2005 ---- ---- ---- ---- 133.30 +5.80 127.50 2010 ---- ---- ---- ---- 130.90 +5.70 125.20 2015 ---- ---- ---- ---- 128.60 +5.70 122.90 2020 ---- ---- ---- ---- 126.20 +5.50 120.70 2025 ---- ---- ---- ---- 123.90 +5.40 118.50 2030 ---- ---- ---- ---- 121.70 +5.30 116.40 2035 ---- ---- ---- ---- 119.50 +5.30 114.20 2040 ---- ---- ---- ---- 117.40 +5.20 112.20 2045 ---- ---- ---- ---- 115.20 +5.10 110.10 2050 ---- ---- ---- ---- 113.20 +5.10 108.10 2055 ---- ---- ---- ---- 111.10 +4.90 106.20 2060 ---- ---- ---- ---- 109.10 +4.80 104.30 2065 ---- ---- ---- ---- 107.20 +4.80 102.40 2070 ---- ---- ---- ---- 105.30 +4.70 100.60 2075 ---- ---- ---- ---- 103.40 +4.60 98.80 2080 ---- ---- ---- ---- 101.60 +4.60 97.00 2085 ---- ---- ---- ---- 99.80 +4.50 95.30 2090 ---- ---- ---- ---- 98.00 +4.40 93.60 2095 ---- ---- ---- ---- 96.30 +4.40 91.90 2100 ---- ---- ---- ---- 94.60 +4.30 90.30 2105 ---- ---- ---- ---- 92.90 +4.20 88.70 2110 ---- ---- ---- ---- 91.30 +4.10 87.20 2115 ---- ---- ---- ---- 89.70 +4.10 85.60 2120 ---- ---- ---- ---- 88.20 +4.10 84.10 2125 ---- ---- ---- ---- 86.70 +4.00 82.70 2130 ---- ---- ---- ---- 85.20 +4.00 81.20 2135 ---- ---- ---- ---- 83.70 +3.90 79.80 2140 ---- ---- ---- ---- 82.30 +3.90 78.40 2145 ---- ---- ---- ---- 80.90 +3.80 77.10 2150 ---- ---- ---- ---- 79.50 +3.70 75.80 2155 ---- ---- ---- ---- 78.20 +3.70 74.50 2160 ---- ---- ---- ---- 76.80 +3.60 73.20 2165 ---- ---- ---- ---- 75.60 +3.60 72.00 2170 ---- ---- ---- ---- 74.30 +3.60 70.70 2175 ---- ---- ---- ---- 73.10 +3.60 69.50 2180 ---- ---- ---- ---- 71.80 +3.40 68.40 2185 ---- ---- ---- ---- 70.70 +3.50 67.20 2190 ---- ---- ---- ---- 69.50 +3.40 66.10 2195 ---- ---- ---- ---- 68.30 +3.30 65.00 2200 ---- ---- ---- ---- 67.20 +3.30 63.90 2205 ---- ---- ---- ---- 66.10 +3.30 62.80 2210 ---- ---- ---- ---- 65.10 +3.30 61.80 2215 ---- ---- ---- ---- 64.00 +3.30 60.70 2220 ---- ---- ---- ---- 63.00 +3.30 59.70 2225 ---- ---- ---- ---- 62.00 +3.20 58.80 2230 ---- ---- ---- ---- 61.00 +3.20 57.80 2235 ---- ---- ---- ---- 60.00 +3.20 56.80 2240 ---- ---- ---- ---- 59.10 +3.20 55.90 2245 ---- ---- ---- ---- 58.10 +3.10 55.00 2250 ---- ---- ---- ---- 57.20 +3.10 54.10 2255 ---- ---- ---- ---- 56.30 +3.10 53.20 2260 ---- ---- ---- ---- 55.40 +3.00 52.40 2265 ---- ---- ---- ---- 54.60 +3.10 51.50 2270 ---- ---- ---- ---- 53.70 +3.00 50.70 2275 ---- ---- ---- ---- 52.90 +3.00 49.90 2280 ---- ---- ---- ---- 52.10 +3.00 49.10 2285 ---- ---- ---- ---- 51.30 +3.00 48.30 2290 ---- ---- ---- ---- 50.50 +2.90 47.60 2295 ---- ---- ---- ---- 49.70 +2.90 46.80 2300 ---- ---- ---- ---- 49.00 +2.90 46.10 1 2305 ---- ---- ---- ---- 48.20 +2.80 45.40 2310 ---- ---- ---- ---- 47.50 +2.80 44.70 2315 ---- ---- ---- ---- 46.80 +2.80 44.00 2320 ---- ---- ---- ---- 46.10 +2.80 43.30 2325 ---- ---- ---- ---- 45.40 +2.80 42.60 2330 ---- ---- ---- ---- 44.70 +2.70 42.00 2335 ---- ---- ---- ---- 44.10 +2.80 41.30 2340 ---- ---- ---- ---- 43.40 +2.70 40.70 2345 ---- ---- ---- ---- 42.80 +2.70 40.10 2350 ---- ---- ---- ---- 42.10 +2.60 39.50 2355 ---- ---- ---- ---- 41.50 +2.60 38.90 2360 ---- ---- ---- ---- 40.90 +2.60 38.30 2365 ---- ---- ---- ---- 40.30 +2.60 37.70 2370 ---- ---- ---- ---- 39.80 +2.60 37.20 2375 ---- ---- ---- ---- 39.20 +2.60 36.60 2380 ---- ---- ---- ---- 38.60 +2.50 36.10 2390 ---- ---- ---- ---- 37.50 +2.50 35.00 2400 ---- ---- ---- ---- 36.50 +2.50 34.00 2410 ---- ---- ---- ---- 35.50 +2.40 33.10 2420 ---- ---- ---- ---- 34.50 +2.40 32.10 2425 ---- ---- ---- ---- 34.00 +2.30 31.70 2430 ---- ---- ---- ---- 33.60 +2.40 31.20 2440 ---- ---- ---- ---- 32.70 +2.30 30.40 2450 ---- ---- ---- ---- 31.80 +2.30 29.50 2460 ---- ---- ---- ---- 31.00 +2.30 28.70 2470 ---- ---- ---- ---- 30.10 +2.20 27.90 2475 ---- ---- ---- ---- 29.70 +2.20 27.50 2500 ---- ---- ---- ---- 27.90 +2.20 25.70 2525 ---- ---- ---- ---- 26.20 +2.10 24.10 2550 ---- ---- ---- ---- 24.60 +2.00 22.60 2575 ---- ---- ---- ---- 23.20 +2.00 21.20 2600 ---- ---- ---- ---- 21.90 +2.00 19.90 15 2625 ---- ---- ---- ---- 20.60 +1.80 18.80 2650 ---- ---- ---- ---- 19.50 +1.80 17.70 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 589.10 +17.40 571.70 1500 ---- ---- ---- ---- 564.10 +17.40 546.70 1525 ---- ---- ---- ---- 539.10 +17.40 521.70 1550 ---- ---- ---- ---- 514.10 +17.20 496.90 1575 ---- ---- ---- ---- 489.10 +16.50 472.60 1600 ---- ---- ---- ---- 464.40 +15.80 448.60 1625 ---- ---- ---- ---- 440.30 +15.30 425.00 1650 ---- ---- ---- ---- 416.60 +14.70 401.90 1660 ---- ---- ---- ---- 407.20 +14.50 392.70 1670 ---- ---- ---- ---- 398.00 +14.30 383.70 1675 ---- ---- ---- ---- 393.40 +14.30 379.10 1680 ---- ---- ---- ---- 388.80 +14.20 374.60 1690 ---- ---- ---- ---- 379.70 +14.00 365.70 1700 ---- ---- ---- ---- 370.70 +13.90 356.80 1710 ---- ---- ---- ---- 361.80 +13.80 348.00 1720 ---- ---- ---- ---- 352.90 +13.60 339.30 1725 ---- ---- ---- ---- 348.50 +13.50 335.00 1730 ---- ---- ---- ---- 344.10 +13.40 330.70 1740 ---- ---- ---- ---- 335.50 +13.30 322.20 1750 ---- ---- ---- ---- 326.90 +13.20 313.70 1760 ---- ---- ---- ---- 318.40 +13.00 305.40 1765 ---- ---- ---- ---- 314.20 +13.00 301.20 1770 ---- ---- ---- ---- 310.00 +12.90 297.10 1775 ---- ---- ---- ---- 305.80 +12.70 293.10 1780 ---- ---- ---- ---- 301.60 +12.60 289.00 1785 ---- ---- ---- ---- 297.50 +12.50 285.00 1790 ---- ---- ---- ---- 293.40 +12.40 281.00 1795 ---- ---- ---- ---- 289.30 +12.30 277.00 1800 ---- ---- ---- ---- 285.30 +12.20 273.10 1805 ---- ---- ---- ---- 281.30 +12.10 269.20 1810 ---- ---- ---- ---- 277.30 +11.90 265.40 1815 ---- ---- ---- ---- 273.30 +11.80 261.50 1820 ---- ---- ---- ---- 269.40 +11.70 257.70 1825 ---- ---- ---- ---- 265.40 +11.50 253.90 1830 ---- ---- ---- ---- 261.60 +11.40 250.20 1835 ---- ---- ---- ---- 257.70 +11.20 246.50 1840 ---- ---- ---- ---- 253.90 +11.10 242.80 1845 ---- ---- ---- ---- 250.10 +10.90 239.20 1850 ---- ---- ---- ---- 246.30 +10.70 235.60 1855 ---- ---- ---- ---- 242.60 +10.60 232.00 1860 ---- ---- ---- ---- 238.90 +10.40 228.50 1865 ---- ---- ---- ---- 235.20 +10.20 225.00 1870 ---- ---- ---- ---- 231.60 +10.10 221.50 1875 ---- ---- ---- ---- 228.00 +10.00 218.00 1880 ---- ---- ---- ---- 224.50 +9.90 214.60 1885 ---- ---- ---- ---- 220.90 +9.60 211.30 1890 ---- ---- ---- ---- 217.50 +9.60 207.90 1895 ---- ---- ---- ---- 214.00 +9.40 204.60 1900 ---- ---- ---- ---- 210.60 +9.30 201.30 1905 ---- ---- ---- ---- 207.30 +9.20 198.10 1910 ---- ---- ---- ---- 203.90 +9.00 194.90 1915 ---- ---- ---- ---- 200.70 +9.00 191.70 1920 ---- ---- ---- ---- 197.40 +8.80 188.60 1925 ---- ---- ---- ---- 194.20 +8.70 185.50 1930 ---- ---- ---- ---- 191.10 +8.70 182.40 1935 ---- ---- ---- ---- 187.90 +8.50 179.40 1940 ---- ---- ---- ---- 184.90 +8.50 176.40 1945 ---- ---- ---- ---- 181.80 +8.30 173.50 1950 ---- ---- ---- ---- 178.80 +8.20 170.60 1955 ---- ---- ---- ---- 175.90 +8.10 167.80 1960 ---- ---- ---- ---- 173.00 +8.00 165.00 1965 ---- ---- ---- ---- 170.10 +7.90 162.20 1970 ---- ---- ---- ---- 167.30 +7.80 159.50 1975 ---- ---- ---- ---- 164.50 +7.70 156.80 1980 ---- ---- ---- ---- 161.70 +7.50 154.20 1985 ---- ---- ---- ---- 159.00 +7.40 151.60 1990 ---- ---- ---- ---- 156.30 +7.30 149.00 1995 ---- ---- ---- ---- 153.70 +7.20 146.50 2000 ---- ---- ---- ---- 151.10 +7.10 144.00 2005 ---- ---- ---- ---- 148.50 +7.00 141.50 2010 ---- ---- ---- ---- 146.00 +6.90 139.10 2015 ---- ---- ---- ---- 143.50 +6.80 136.70 2020 ---- ---- ---- ---- 141.10 +6.70 134.40 2025 ---- ---- ---- ---- 138.70 +6.60 132.10 2030 ---- ---- ---- ---- 136.40 +6.50 129.90 2035 ---- ---- ---- ---- 134.10 +6.50 127.60 2040 ---- ---- ---- ---- 131.80 +6.40 125.40 2045 ---- ---- ---- ---- 129.60 +6.30 123.30 2050 ---- ---- ---- ---- 127.40 +6.20 121.20 2055 ---- ---- ---- ---- 125.20 +6.10 119.10 2060 ---- ---- ---- ---- 123.10 +6.00 117.10 2065 ---- ---- ---- ---- 121.00 +5.90 115.10 2070 ---- ---- ---- ---- 119.00 +5.90 113.10 2075 ---- ---- ---- ---- 117.00 +5.80 111.20 2080 ---- ---- ---- ---- 115.10 +5.80 109.30 2085 ---- ---- ---- ---- 113.10 +5.70 107.40 2090 ---- ---- ---- ---- 111.30 +5.70 105.60 2095 ---- ---- ---- ---- 109.40 +5.60 103.80 2100 ---- ---- ---- ---- 107.60 +5.50 102.10 2105 ---- ---- ---- ---- 105.80 +5.50 100.30 2110 ---- ---- ---- ---- 104.10 +5.40 98.70 2115 ---- ---- ---- ---- 102.40 +5.40 97.00 2120 ---- ---- ---- ---- 100.70 +5.30 95.40 2125 ---- ---- ---- ---- 99.10 +5.30 93.80 2130 ---- ---- ---- ---- 97.50 +5.30 92.20 2135 ---- ---- ---- ---- 95.90 +5.20 90.70 2140 ---- ---- ---- ---- 94.40 +5.20 89.20 2145 ---- ---- ---- ---- 92.90 +5.10 87.80 2150 ---- ---- ---- ---- 91.40 +5.10 86.30 2155 ---- ---- ---- ---- 90.00 +5.10 84.90 2160 ---- ---- ---- ---- 88.60 +5.10 83.50 2165 ---- ---- ---- ---- 87.20 +5.00 82.20 2170 ---- ---- ---- ---- 85.80 +5.00 80.80 2175 ---- ---- ---- ---- 84.50 +5.00 79.50 2180 ---- ---- ---- ---- 83.20 +4.90 78.30 2185 ---- ---- ---- ---- 81.90 +4.90 77.00 2190 ---- ---- ---- ---- 80.60 +4.80 75.80 2195 ---- ---- ---- ---- 79.40 +4.80 74.60 2200 ---- ---- ---- ---- 78.20 +4.80 73.40 2205 ---- ---- ---- ---- 77.00 +4.70 72.30 2210 ---- ---- ---- ---- 75.80 +4.70 71.10 2215 ---- ---- ---- ---- 74.70 +4.70 70.00 2220 ---- ---- ---- ---- 73.60 +4.70 68.90 2225 ---- ---- ---- ---- 72.50 +4.70 67.80 2230 ---- ---- ---- ---- 71.40 +4.60 66.80 2235 ---- ---- ---- ---- 70.30 +4.50 65.80 2240 ---- ---- ---- ---- 69.30 +4.50 64.80 2245 ---- ---- ---- ---- 68.30 +4.50 63.80 2250 ---- ---- ---- ---- 67.30 +4.50 62.80 2255 ---- ---- ---- ---- 66.30 +4.50 61.80 2260 ---- ---- ---- ---- 65.30 +4.40 60.90 2265 ---- ---- ---- ---- 64.40 +4.40 60.00 2270 ---- ---- ---- ---- 63.50 +4.40 59.10 2275 ---- ---- ---- ---- 62.50 +4.30 58.20 2280 ---- ---- ---- ---- 61.70 +4.40 57.30 2285 ---- ---- ---- ---- 60.80 +4.30 56.50 2290 ---- ---- ---- ---- 59.90 +4.30 55.60 2295 ---- ---- ---- ---- 59.10 +4.30 54.80 2300 ---- ---- ---- ---- 58.20 +4.20 54.00 2305 ---- ---- ---- ---- 57.40 +4.20 53.20 2310 ---- ---- ---- ---- 56.60 +4.10 52.50 2315 ---- ---- ---- ---- 55.80 +4.10 51.70 2320 ---- ---- ---- ---- 55.10 +4.20 50.90 2325 ---- ---- ---- ---- 54.30 +4.10 50.20 2330 ---- ---- ---- ---- 53.50 +4.00 49.50 2335 ---- ---- ---- ---- 52.80 +4.00 48.80 2340 ---- ---- ---- ---- 52.10 +4.00 48.10 2345 ---- ---- ---- ---- 51.40 +4.00 47.40 2350 ---- ---- ---- ---- 50.70 +4.00 46.70 2355 ---- ---- ---- ---- 50.00 +3.90 46.10 2360 ---- ---- ---- ---- 49.30 +3.90 45.40 2365 ---- ---- ---- ---- 48.70 +3.90 44.80 2370 ---- ---- ---- ---- 48.00 +3.80 44.20 2375 ---- ---- ---- ---- 47.40 +3.80 43.60 2380 ---- ---- ---- ---- 46.80 +3.80 43.00 2385 ---- ---- ---- ---- 46.10 +3.70 42.40 2390 ---- ---- ---- ---- 45.50 +3.70 41.80 2400 ---- ---- ---- ---- 44.40 +3.70 40.70 2410 ---- ---- ---- ---- 43.20 +3.60 39.60 2420 ---- ---- ---- ---- 42.10 +3.60 38.50 2425 ---- ---- ---- ---- 41.60 +3.60 38.00 2430 ---- ---- ---- ---- 41.10 +3.60 37.50 2440 ---- ---- ---- ---- 40.00 +3.50 36.50 2450 ---- ---- ---- ---- 39.10 +3.50 35.60 2460 ---- ---- ---- ---- 38.10 +3.40 34.70 2470 ---- ---- ---- ---- 37.20 +3.40 33.80 2475 ---- ---- ---- ---- 36.70 +3.30 33.40 2480 ---- ---- ---- ---- 36.30 +3.40 32.90 2500 ---- ---- ---- ---- 34.60 +3.30 31.30 2525 ---- ---- ---- ---- 32.60 +3.20 29.40 2550 ---- ---- ---- ---- 30.80 +3.10 27.70 2575 ---- ---- ---- ---- 29.20 +3.10 26.10 2600 ---- ---- ---- ---- 27.60 +2.90 24.70 2625 ---- ---- ---- ---- 26.20 +2.90 23.30 2650 ---- ---- ---- ---- 24.90 +2.80 22.10 2675 ---- ---- ---- ---- 23.70 +2.80 20.90 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 564.10 +17.40 546.70 1525 ---- ---- ---- ---- 539.10 +17.30 521.80 1550 ---- ---- ---- ---- 514.10 +16.90 497.20 1575 ---- ---- ---- ---- 489.20 +16.20 473.00 1600 ---- ---- ---- ---- 464.70 +15.40 449.30 1625 ---- ---- ---- ---- 440.80 +14.90 425.90 1650 ---- ---- ---- ---- 417.30 +14.30 403.00 1675 ---- ---- ---- ---- 394.30 +13.90 380.40 1680 ---- ---- ---- ---- 389.80 +13.80 376.00 1690 ---- ---- ---- ---- 380.80 +13.70 367.10 1700 ---- ---- ---- ---- 371.90 +13.60 358.30 1710 ---- ---- ---- ---- 363.00 +13.40 349.60 1720 ---- ---- ---- ---- 354.30 +13.30 341.00 1725 ---- ---- ---- ---- 349.90 +13.20 336.70 1730 ---- ---- ---- ---- 345.60 +13.10 332.50 1740 ---- ---- ---- ---- 337.00 +13.00 324.00 1750 ---- ---- ---- ---- 328.50 +12.90 315.60 1760 ---- ---- ---- ---- 320.10 +12.70 307.40 1770 ---- ---- ---- ---- 311.80 +12.60 299.20 1775 ---- ---- ---- ---- 307.70 +12.50 295.20 1780 ---- ---- ---- ---- 303.60 +12.40 291.20 1785 ---- ---- ---- ---- 299.50 +12.30 287.20 1790 ---- ---- ---- ---- 295.40 +12.20 283.20 1795 ---- ---- ---- ---- 291.40 +12.10 279.30 1800 ---- ---- ---- ---- 287.40 +12.00 275.40 1805 ---- ---- ---- ---- 283.40 +11.80 271.60 1810 ---- ---- ---- ---- 279.50 +11.70 267.80 1815 ---- ---- ---- ---- 275.50 +11.50 264.00 1820 ---- ---- ---- ---- 271.60 +11.40 260.20 1825 ---- ---- ---- ---- 267.70 +11.20 256.50 1830 ---- ---- ---- ---- 263.90 +11.10 252.80 1835 ---- ---- ---- ---- 260.10 +11.00 249.10 1840 ---- ---- ---- ---- 256.30 +10.80 245.50 1845 ---- ---- ---- ---- 252.60 +10.70 241.90 1850 ---- ---- ---- ---- 248.80 +10.50 238.30 1855 ---- ---- ---- ---- 245.10 +10.30 234.80 1860 ---- ---- ---- ---- 241.50 +10.20 231.30 1865 ---- ---- ---- ---- 237.90 +10.10 227.80 1870 ---- ---- ---- ---- 234.30 +9.90 224.40 1875 ---- ---- ---- ---- 230.70 +9.70 221.00 1880 ---- ---- ---- ---- 227.20 +9.60 217.60 1885 ---- ---- ---- ---- 223.80 +9.50 214.30 1890 ---- ---- ---- ---- 220.30 +9.30 211.00 1895 ---- ---- ---- ---- 216.90 +9.20 207.70 1900 ---- ---- ---- ---- 213.60 +9.10 204.50 1905 ---- ---- ---- ---- 210.20 +8.90 201.30 1910 ---- ---- ---- ---- 206.90 +8.80 198.10 1915 ---- ---- ---- ---- 203.70 +8.70 195.00 1920 ---- ---- ---- ---- 200.50 +8.60 191.90 1925 ---- ---- ---- ---- 197.30 +8.50 188.80 1930 ---- ---- ---- ---- 194.20 +8.40 185.80 1935 ---- ---- ---- ---- 191.10 +8.30 182.80 1940 ---- ---- ---- ---- 188.10 +8.20 179.90 1945 ---- ---- ---- ---- 185.10 +8.20 176.90 1950 ---- ---- ---- ---- 182.10 +8.00 174.10 1955 ---- ---- ---- ---- 179.20 +7.90 171.30 1960 ---- ---- ---- ---- 176.30 +7.80 168.50 1965 ---- ---- ---- ---- 173.50 +7.70 165.80 1970 ---- ---- ---- ---- 170.70 +7.60 163.10 1975 ---- ---- ---- ---- 167.90 +7.50 160.40 1980 ---- ---- ---- ---- 165.20 +7.40 157.80 1985 ---- ---- ---- ---- 162.50 +7.30 155.20 1990 ---- ---- ---- ---- 159.90 +7.20 152.70 1995 ---- ---- ---- ---- 157.30 +7.10 150.20 2000 ---- ---- ---- ---- 154.70 +7.00 147.70 2005 ---- ---- ---- ---- 152.20 +6.90 145.30 2010 ---- ---- ---- ---- 149.70 +6.80 142.90 2015 ---- ---- ---- ---- 147.20 +6.70 140.50 2020 ---- ---- ---- ---- 144.80 +6.60 138.20 2025 ---- ---- ---- ---- 142.40 +6.50 135.90 2030 ---- ---- ---- ---- 140.10 +6.40 133.70 2035 ---- ---- ---- ---- 137.80 +6.30 131.50 2040 ---- ---- ---- ---- 135.60 +6.30 129.30 2045 ---- ---- ---- ---- 133.40 +6.20 127.20 2050 ---- ---- ---- ---- 131.20 +6.10 125.10 2055 ---- ---- ---- ---- 129.00 +6.00 123.00 2060 ---- ---- ---- ---- 127.00 +6.00 121.00 2065 ---- ---- ---- ---- 124.90 +5.90 119.00 2070 ---- ---- ---- ---- 122.90 +5.90 117.00 2075 ---- ---- ---- ---- 120.90 +5.80 115.10 2080 ---- ---- ---- ---- 119.00 +5.80 113.20 2085 ---- ---- ---- ---- 117.10 +5.70 111.40 2090 ---- ---- ---- ---- 115.20 +5.60 109.60 2095 ---- ---- ---- ---- 113.40 +5.60 107.80 2100 ---- ---- ---- ---- 111.60 +5.50 106.10 2105 ---- ---- ---- ---- 109.80 +5.50 104.30 2110 ---- ---- ---- ---- 108.10 +5.40 102.70 2115 ---- ---- ---- ---- 106.40 +5.40 101.00 2120 ---- ---- ---- ---- 104.70 +5.30 99.40 2125 ---- ---- ---- ---- 103.10 +5.30 97.80 2130 ---- ---- ---- ---- 101.50 +5.20 96.30 2135 ---- ---- ---- ---- 100.00 +5.30 94.70 2140 ---- ---- ---- ---- 98.40 +5.20 93.20 2145 ---- ---- ---- ---- 96.90 +5.10 91.80 2150 ---- ---- ---- ---- 95.40 +5.10 90.30 2155 ---- ---- ---- ---- 94.00 +5.10 88.90 2160 ---- ---- ---- ---- 92.60 +5.10 87.50 2165 ---- ---- ---- ---- 91.20 +5.00 86.20 2170 ---- ---- ---- ---- 89.80 +4.90 84.90 2175 ---- ---- ---- ---- 88.50 +4.90 83.60 2180 ---- ---- ---- ---- 87.20 +4.90 82.30 2185 ---- ---- ---- ---- 85.90 +4.90 81.00 2190 ---- ---- ---- ---- 84.70 +4.90 79.80 2195 ---- ---- ---- ---- 83.40 +4.80 78.60 2200 ---- ---- ---- ---- 82.20 +4.80 77.40 2205 ---- ---- ---- ---- 81.00 +4.80 76.20 2210 ---- ---- ---- ---- 79.80 +4.70 75.10 2215 ---- ---- ---- ---- 78.70 +4.70 74.00 2220 ---- ---- ---- ---- 77.60 +4.70 72.90 2225 ---- ---- ---- ---- 76.50 +4.70 71.80 2230 ---- ---- ---- ---- 75.40 +4.70 70.70 2235 ---- ---- ---- ---- 74.30 +4.60 69.70 2240 ---- ---- ---- ---- 73.30 +4.60 68.70 2245 ---- ---- ---- ---- 72.30 +4.60 67.70 2250 ---- ---- ---- ---- 71.30 +4.60 66.70 2255 ---- ---- ---- ---- 70.30 +4.60 65.70 2260 ---- ---- ---- ---- 69.30 +4.50 64.80 2265 ---- ---- ---- ---- 68.40 +4.50 63.90 2270 ---- ---- ---- ---- 67.40 +4.40 63.00 2275 ---- ---- ---- ---- 66.50 +4.40 62.10 2280 ---- ---- ---- ---- 65.60 +4.40 61.20 2285 ---- ---- ---- ---- 64.70 +4.40 60.30 2290 ---- ---- ---- ---- 63.80 +4.30 59.50 2295 ---- ---- ---- ---- 63.00 +4.40 58.60 2300 ---- ---- ---- ---- 62.10 +4.30 57.80 2305 ---- ---- ---- ---- 61.30 +4.30 57.00 2310 ---- ---- ---- ---- 60.50 +4.30 56.20 2315 ---- ---- ---- ---- 59.70 +4.20 55.50 2320 ---- ---- ---- ---- 58.90 +4.20 54.70 2325 ---- ---- ---- ---- 58.20 +4.20 54.00 2330 ---- ---- ---- ---- 57.40 +4.20 53.20 2335 ---- ---- ---- ---- 56.60 +4.10 52.50 2340 ---- ---- ---- ---- 55.90 +4.10 51.80 2345 ---- ---- ---- ---- 55.20 +4.10 51.10 2350 ---- ---- ---- ---- 54.50 +4.10 50.40 2355 ---- ---- ---- ---- 53.80 +4.10 49.70 2360 ---- ---- ---- ---- 53.10 +4.00 49.10 2365 ---- ---- ---- ---- 52.40 +4.00 48.40 2370 ---- ---- ---- ---- 51.80 +4.00 47.80 2375 ---- ---- ---- ---- 51.10 +3.90 47.20 2380 ---- ---- ---- ---- 50.50 +3.90 46.60 2385 ---- ---- ---- ---- 49.90 +3.90 46.00 2390 ---- ---- ---- ---- 49.20 +3.80 45.40 2400 ---- ---- ---- ---- 48.00 +3.80 44.20 2410 ---- ---- ---- ---- 46.90 +3.80 43.10 2420 ---- ---- ---- ---- 45.80 +3.80 42.00 2425 ---- ---- ---- ---- 45.20 +3.70 41.50 2430 ---- ---- ---- ---- 44.70 +3.70 41.00 2440 ---- ---- ---- ---- 43.60 +3.70 39.90 2450 ---- ---- ---- ---- 42.60 +3.60 39.00 2460 ---- ---- ---- ---- 41.60 +3.60 38.00 2470 ---- ---- ---- ---- 40.70 +3.60 37.10 2475 ---- ---- ---- ---- 40.20 +3.50 36.70 2480 ---- ---- ---- ---- 39.70 +3.50 36.20 2500 36.50 36.50 36.50 36.50 38.00 +3.50 1 34.50 47 2525 ---- ---- ---- ---- 36.00 +3.40 32.60 2550 ---- ---- ---- ---- 34.10 +3.30 30.80 2575 ---- ---- ---- ---- 32.30 +3.20 29.10 2600 28.80 28.80 28.80 28.80 30.70 +3.10 2 27.60 16 65 2625 ---- ---- ---- ---- 29.30 +3.10 26.20 2650 ---- ---- ---- ---- 27.90 +3.00 24.90 2675 ---- ---- ---- ---- 26.60 +3.00 23.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 581.80 +17.40 564.40 1525 ---- ---- ---- ---- 556.80 +17.30 539.50 1550 ---- ---- ---- ---- 531.80 +16.90 514.90 1575 ---- ---- ---- ---- 506.90 +16.20 490.70 1600 ---- ---- ---- ---- 482.40 +15.50 466.90 1625 ---- ---- ---- ---- 458.40 +14.80 443.60 1650 ---- ---- ---- ---- 434.90 +14.30 420.60 1675 ---- ---- ---- ---- 411.90 +13.90 398.00 1690 ---- ---- ---- ---- 398.30 +13.60 384.70 1700 ---- ---- ---- ---- 389.40 +13.60 375.80 1710 ---- ---- ---- ---- 380.50 +13.40 367.10 1720 ---- ---- ---- ---- 371.70 +13.30 358.40 1725 ---- ---- ---- ---- 367.40 +13.30 354.10 1730 ---- ---- ---- ---- 363.00 +13.10 349.90 1740 ---- ---- ---- ---- 354.40 +13.10 341.30 1750 ---- ---- ---- ---- 345.90 +13.00 332.90 1760 ---- ---- ---- ---- 337.40 +12.80 324.60 1770 ---- ---- ---- ---- 329.10 +12.70 316.40 1775 ---- ---- ---- ---- 324.90 +12.60 312.30 1780 ---- ---- ---- ---- 320.80 +12.50 308.30 1790 ---- ---- ---- ---- 312.60 +12.30 300.30 1795 ---- ---- ---- ---- 308.60 +12.30 296.30 1800 ---- ---- ---- ---- 304.50 +12.10 292.40 1805 ---- ---- ---- ---- 300.50 +12.00 288.50 1810 ---- ---- ---- ---- 296.50 +11.90 284.60 1815 ---- ---- ---- ---- 292.60 +11.90 280.70 1820 ---- ---- ---- ---- 288.60 +11.70 276.90 1825 ---- ---- ---- ---- 284.70 +11.50 273.20 1830 ---- ---- ---- ---- 280.80 +11.40 269.40 1835 ---- ---- ---- ---- 277.00 +11.30 265.70 1840 ---- ---- ---- ---- 273.10 +11.10 262.00 1845 ---- ---- ---- ---- 269.30 +10.90 258.40 1850 ---- ---- ---- ---- 265.60 +10.90 254.70 1855 ---- ---- ---- ---- 261.80 +10.60 251.20 1860 ---- ---- ---- ---- 258.10 +10.50 247.60 1865 ---- ---- ---- ---- 254.40 +10.30 244.10 1870 ---- ---- ---- ---- 250.80 +10.20 240.60 1875 ---- ---- ---- ---- 247.10 +10.00 237.10 1880 ---- ---- ---- ---- 243.60 +9.90 233.70 1885 ---- ---- ---- ---- 240.00 +9.70 230.30 1890 ---- ---- ---- ---- 236.50 +9.60 226.90 1895 ---- ---- ---- ---- 233.00 +9.40 223.60 1900 ---- ---- ---- ---- 229.60 +9.30 220.30 1905 ---- ---- ---- ---- 226.20 +9.20 217.00 1910 ---- ---- ---- ---- 222.80 +9.00 213.80 1915 ---- ---- ---- ---- 219.50 +8.90 210.60 1920 ---- ---- ---- ---- 216.20 +8.80 207.40 1925 ---- ---- ---- ---- 212.90 +8.70 204.20 1930 ---- ---- ---- ---- 209.70 +8.60 201.10 1935 ---- ---- ---- ---- 206.60 +8.50 198.10 1940 ---- ---- ---- ---- 203.40 +8.40 195.00 1945 ---- ---- ---- ---- 200.30 +8.20 192.10 1950 ---- ---- ---- ---- 197.30 +8.20 189.10 1955 ---- ---- ---- ---- 194.30 +8.10 186.20 1960 ---- ---- ---- ---- 191.30 +8.00 183.30 1965 ---- ---- ---- ---- 188.40 +7.90 180.50 1970 ---- ---- ---- ---- 185.50 +7.80 177.70 1975 ---- ---- ---- ---- 182.60 +7.60 175.00 1980 ---- ---- ---- ---- 179.80 +7.60 172.20 1985 ---- ---- ---- ---- 177.00 +7.40 169.60 1990 ---- ---- ---- ---- 174.30 +7.40 166.90 1995 ---- ---- ---- ---- 171.60 +7.20 164.40 2000 ---- ---- ---- ---- 168.90 +7.10 161.80 2005 ---- ---- ---- ---- 166.30 +7.00 159.30 2010 ---- ---- ---- ---- 163.70 +6.90 156.80 2015 ---- ---- ---- ---- 161.10 +6.80 154.30 2020 ---- ---- ---- ---- 158.60 +6.70 151.90 2025 ---- ---- ---- ---- 156.10 +6.50 149.60 2030 ---- ---- ---- ---- 153.70 +6.50 147.20 2035 ---- ---- ---- ---- 151.30 +6.40 144.90 2040 ---- ---- ---- ---- 148.90 +6.30 142.60 2045 ---- ---- ---- ---- 146.60 +6.20 140.40 2050 ---- ---- ---- ---- 144.30 +6.10 138.20 2055 ---- ---- ---- ---- 142.10 +6.00 136.10 2060 ---- ---- ---- ---- 139.90 +6.00 133.90 2065 ---- ---- ---- ---- 137.70 +5.90 131.80 2070 ---- ---- ---- ---- 135.60 +5.80 129.80 2075 ---- ---- ---- ---- 133.50 +5.70 127.80 2080 ---- ---- ---- ---- 131.40 +5.60 125.80 2085 ---- ---- ---- ---- 129.40 +5.60 123.80 2090 ---- ---- ---- ---- 127.50 +5.60 121.90 2095 ---- ---- ---- ---- 125.50 +5.50 120.00 2100 ---- ---- ---- ---- 123.60 +5.40 118.20 2105 ---- ---- ---- ---- 121.80 +5.40 116.40 2110 ---- ---- ---- ---- 119.90 +5.30 114.60 2115 ---- ---- ---- ---- 118.10 +5.30 112.80 2120 ---- ---- ---- ---- 116.40 +5.30 111.10 2125 ---- ---- ---- ---- 114.60 +5.10 109.50 2130 ---- ---- ---- ---- 112.90 +5.10 107.80 2135 ---- ---- ---- ---- 111.30 +5.10 106.20 2140 ---- ---- ---- ---- 109.60 +5.00 104.60 2145 ---- ---- ---- ---- 108.00 +5.00 103.00 2150 ---- ---- ---- ---- 106.50 +5.00 101.50 630 2155 ---- ---- ---- ---- 104.90 +4.90 100.00 2160 ---- ---- ---- ---- 103.40 +4.90 98.50 2165 ---- ---- ---- ---- 102.00 +4.90 97.10 2170 ---- ---- ---- ---- 100.50 +4.80 95.70 2175 ---- ---- ---- ---- 99.10 +4.80 94.30 2180 ---- ---- ---- ---- 97.70 +4.80 92.90 2185 ---- ---- ---- ---- 96.30 +4.70 91.60 2190 ---- ---- ---- ---- 95.00 +4.80 90.20 2195 ---- ---- ---- ---- 93.60 +4.60 89.00 2200 ---- ---- ---- ---- 92.30 +4.60 87.70 2205 ---- ---- ---- ---- 91.10 +4.70 86.40 2210 ---- ---- ---- ---- 89.80 +4.60 85.20 2215 ---- ---- ---- ---- 88.60 +4.60 84.00 2220 ---- ---- ---- ---- 87.40 +4.60 82.80 2225 ---- ---- ---- ---- 86.20 +4.50 81.70 2230 ---- ---- ---- ---- 85.00 +4.50 80.50 2235 ---- ---- ---- ---- 83.90 +4.50 79.40 2240 ---- ---- ---- ---- 82.80 +4.50 78.30 2245 ---- ---- ---- ---- 81.70 +4.50 77.20 2250 ---- ---- ---- ---- 80.60 +4.40 76.20 2255 ---- ---- ---- ---- 79.60 +4.50 75.10 2260 ---- ---- ---- ---- 78.50 +4.40 74.10 2265 ---- ---- ---- ---- 77.50 +4.40 73.10 2270 ---- ---- ---- ---- 76.50 +4.40 72.10 2275 ---- ---- ---- ---- 75.50 +4.30 71.20 2280 ---- ---- ---- ---- 74.50 +4.30 70.20 2285 ---- ---- ---- ---- 73.60 +4.30 69.30 2290 ---- ---- ---- ---- 72.60 +4.20 68.40 2295 ---- ---- ---- ---- 71.70 +4.20 67.50 2300 ---- ---- ---- ---- 70.80 +4.20 66.60 2305 ---- ---- ---- ---- 69.90 +4.20 65.70 2310 ---- ---- ---- ---- 69.00 +4.20 64.80 2315 ---- ---- ---- ---- 68.20 +4.20 64.00 2320 ---- ---- ---- ---- 67.30 +4.10 63.20 2325 ---- ---- ---- ---- 66.50 +4.10 62.40 2330 ---- ---- ---- ---- 65.70 +4.10 61.60 2335 ---- ---- ---- ---- 64.90 +4.10 60.80 2340 ---- ---- ---- ---- 64.10 +4.10 60.00 2345 ---- ---- ---- ---- 63.30 +4.10 59.20 2350 ---- ---- ---- ---- 62.50 +4.00 58.50 2355 ---- ---- ---- ---- 61.80 +4.00 57.80 2360 ---- ---- ---- ---- 61.00 +4.00 57.00 2365 ---- ---- ---- ---- 60.30 +4.00 56.30 2370 ---- ---- ---- ---- 59.60 +4.00 55.60 2375 ---- ---- ---- ---- 58.90 +3.90 55.00 2380 ---- ---- ---- ---- 58.20 +3.90 54.30 2385 ---- ---- ---- ---- 57.50 +3.90 53.60 2390 ---- ---- ---- ---- 56.80 +3.80 53.00 2395 ---- ---- ---- ---- 56.20 +3.90 52.30 2400 ---- ---- ---- ---- 55.50 +3.80 51.70 2410 ---- ---- ---- ---- 54.30 +3.80 50.50 2420 ---- ---- ---- ---- 53.00 +3.70 49.30 2425 ---- ---- ---- ---- 52.40 +3.70 48.70 2430 ---- ---- ---- ---- 51.80 +3.70 48.10 2440 ---- ---- ---- ---- 50.70 +3.70 47.00 2450 ---- ---- ---- ---- 49.60 +3.70 45.90 2460 ---- ---- ---- ---- 48.50 +3.60 44.90 2470 ---- ---- ---- ---- 47.40 +3.60 43.80 2475 ---- ---- ---- ---- 46.90 +3.50 43.40 2480 ---- ---- ---- ---- 46.40 +3.50 42.90 2490 ---- ---- ---- ---- 45.40 +3.50 41.90 2500 ---- ---- ---- ---- 44.50 +3.50 41.00 2525 ---- ---- ---- ---- 42.20 +3.40 38.80 2550 ---- ---- ---- ---- 40.20 +3.40 36.80 2575 ---- ---- ---- ---- 38.20 +3.30 34.90 2600 ---- ---- ---- ---- 36.40 +3.20 33.20 2625 ---- ---- ---- ---- 34.80 +3.20 31.60 2650 ---- ---- ---- ---- 33.30 +3.20 30.10 2675 ---- ---- ---- ---- 31.80 +3.10 28.70 2700 ---- ---- ---- ---- 30.50 +3.10 27.40 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1131.80 +17.40 1114.40 975 ---- ---- ---- ---- 1106.80 +17.40 1089.40 1000 ---- ---- ---- ---- 1081.80 +17.40 1064.40 1025 ---- ---- ---- ---- 1056.80 +17.40 1039.40 1050 ---- ---- ---- ---- 1031.80 +17.40 1014.40 1075 ---- ---- ---- ---- 1006.80 +17.40 989.40 1100 ---- ---- ---- ---- 981.80 +17.40 964.40 1125 ---- ---- ---- ---- 956.80 +17.40 939.40 1130 ---- ---- ---- ---- 951.80 +17.40 934.40 1140 ---- ---- ---- ---- 941.80 +17.40 924.40 1150 ---- ---- ---- ---- 931.80 +17.40 914.40 1160 ---- ---- ---- ---- 921.80 +17.40 904.40 1170 ---- ---- ---- ---- 911.80 +17.40 894.40 1175 ---- ---- ---- ---- 906.80 +17.40 889.40 1180 ---- ---- ---- ---- 901.80 +17.40 884.40 1190 ---- ---- ---- ---- 891.80 +17.40 874.40 1200 ---- ---- ---- ---- 881.80 +17.40 864.40 1210 ---- ---- ---- ---- 871.80 +17.40 854.40 1220 ---- ---- ---- ---- 861.80 +17.40 844.40 1225 ---- ---- ---- ---- 856.80 +17.40 839.40 1230 ---- ---- ---- ---- 851.80 +17.40 834.40 1235 ---- ---- ---- ---- 846.80 +17.40 829.40 1240 ---- ---- ---- ---- 841.80 +17.40 824.40 1245 ---- ---- ---- ---- 836.80 +17.40 819.40 1250 ---- ---- ---- ---- 831.80 +17.40 814.40 1255 ---- ---- ---- ---- 826.80 +17.40 809.40 1260 ---- ---- ---- ---- 821.80 +17.40 804.40 1265 ---- ---- ---- ---- 816.80 +17.40 799.40 1270 ---- ---- ---- ---- 811.80 +17.40 794.40 1275 ---- ---- ---- ---- 806.80 +17.40 789.40 1280 ---- ---- ---- ---- 801.80 +17.40 784.40 1285 ---- ---- ---- ---- 796.80 +17.40 779.40 1290 ---- ---- ---- ---- 791.80 +17.40 774.40 1295 ---- ---- ---- ---- 786.80 +17.40 769.40 1300 ---- ---- ---- ---- 781.80 +17.40 764.40 1305 ---- ---- ---- ---- 776.80 +17.40 759.40 1310 ---- ---- ---- ---- 771.80 +17.40 754.40 1315 ---- ---- ---- ---- 766.80 +17.40 749.40 1320 ---- ---- ---- ---- 761.80 +17.40 744.40 1325 ---- ---- ---- ---- 756.80 +17.40 739.40 1330 ---- ---- ---- ---- 751.80 +17.40 734.40 1335 ---- ---- ---- ---- 746.80 +17.40 729.40 1340 ---- ---- ---- ---- 741.80 +17.40 724.40 1345 ---- ---- ---- ---- 736.80 +17.40 719.40 1350 ---- ---- ---- ---- 731.80 +17.40 714.40 1355 ---- ---- ---- ---- 726.80 +17.40 709.40 1360 ---- ---- ---- ---- 721.80 +17.40 704.40 1365 ---- ---- ---- ---- 716.80 +17.40 699.40 1370 ---- ---- ---- ---- 711.80 +17.40 694.40 1375 ---- ---- ---- ---- 706.80 +17.40 689.40 1380 ---- ---- ---- ---- 701.80 +17.40 684.40 1385 ---- ---- ---- ---- 696.80 +17.40 679.40 1390 ---- ---- ---- ---- 691.80 +17.40 674.40 1395 ---- ---- ---- ---- 686.80 +17.40 669.40 1400 ---- ---- ---- ---- 681.80 +17.40 664.40 1405 ---- ---- ---- ---- 676.80 +17.40 659.40 1410 ---- ---- ---- ---- 671.80 +17.40 654.40 1415 ---- ---- ---- ---- 666.80 +17.40 649.40 1420 ---- ---- ---- ---- 661.80 +17.40 644.40 1425 ---- ---- ---- ---- 656.80 +17.40 639.40 1430 ---- ---- ---- ---- 651.80 +17.40 634.40 1435 ---- ---- ---- ---- 646.80 +17.40 629.40 1440 ---- ---- ---- ---- 641.80 +17.40 624.40 1445 ---- ---- ---- ---- 636.80 +17.40 619.40 1450 ---- ---- ---- ---- 631.80 +17.40 614.40 1455 ---- ---- ---- ---- 626.80 +17.40 609.40 1460 ---- ---- ---- ---- 621.80 +17.40 604.40 1465 ---- ---- ---- ---- 616.80 +17.40 599.40 1470 ---- ---- ---- ---- 611.80 +17.40 594.40 1475 ---- ---- ---- ---- 606.80 +17.40 589.40 1480 ---- ---- ---- ---- 601.80 +17.40 584.40 1485 ---- ---- ---- ---- 596.80 +17.40 579.40 1490 ---- ---- ---- ---- 591.80 +17.40 574.40 1495 ---- ---- ---- ---- 586.80 +17.40 569.40 1500 ---- ---- ---- ---- 581.80 +17.40 564.40 1505 ---- ---- ---- ---- 576.80 +17.40 559.40 1510 ---- ---- ---- ---- 571.80 +17.30 554.50 1515 ---- ---- ---- ---- 566.80 +17.30 549.50 1520 ---- ---- ---- ---- 561.80 +17.20 544.60 1525 ---- ---- ---- ---- 556.80 +17.10 539.70 1530 ---- ---- ---- ---- 551.80 +17.00 534.80 1535 ---- ---- ---- ---- 546.80 +16.90 529.90 1540 ---- ---- ---- ---- 541.80 +16.80 525.00 1545 ---- ---- ---- ---- 536.80 +16.60 520.20 1550 ---- ---- ---- ---- 531.80 +16.50 515.30 1555 ---- ---- ---- ---- 526.80 +16.30 510.50 1560 ---- ---- ---- ---- 521.80 +16.10 505.70 1565 ---- ---- ---- ---- 516.90 +16.00 500.90 1570 ---- ---- ---- ---- 511.90 +15.80 496.10 1575 ---- ---- ---- ---- 507.00 +15.60 491.40 1580 ---- ---- ---- ---- 502.10 +15.50 486.60 1585 ---- ---- ---- ---- 497.20 +15.30 481.90 1590 ---- ---- ---- ---- 492.40 +15.20 477.20 1595 ---- ---- ---- ---- 487.50 +15.10 472.40 1600 ---- ---- ---- ---- 482.70 +14.90 467.80 1605 ---- ---- ---- ---- 477.90 +14.80 463.10 1610 ---- ---- ---- ---- 473.20 +14.80 458.40 1615 ---- ---- ---- ---- 468.40 +14.60 453.80 1620 ---- ---- ---- ---- 463.70 +14.60 449.10 1625 ---- ---- ---- ---- 458.90 +14.40 444.50 1630 ---- ---- ---- ---- 454.20 +14.30 439.90 1635 ---- ---- ---- ---- 449.60 +14.30 435.30 1640 ---- ---- ---- ---- 444.90 +14.10 430.80 1645 ---- ---- ---- ---- 440.30 +14.10 426.20 1650 ---- ---- ---- ---- 435.60 +13.90 421.70 1655 ---- ---- ---- ---- 431.00 +13.80 417.20 1660 ---- ---- ---- ---- 426.50 +13.90 412.60 1665 ---- ---- ---- ---- 421.90 +13.70 408.20 1670 ---- ---- ---- ---- 417.40 +13.70 403.70 1675 ---- ---- ---- ---- 412.80 +13.60 399.20 1680 ---- ---- ---- ---- 408.30 +13.50 394.80 1685 ---- ---- ---- ---- 403.80 +13.40 390.40 1690 ---- ---- ---- ---- 399.40 +13.40 386.00 1695 ---- ---- ---- ---- 394.90 +13.30 381.60 1700 ---- ---- ---- ---- 390.50 +13.30 377.20 1705 ---- ---- ---- ---- 386.10 +13.20 372.90 1710 ---- ---- ---- ---- 381.70 +13.20 368.50 1715 ---- ---- ---- ---- 377.40 +13.20 364.20 1720 ---- ---- ---- ---- 373.00 +13.10 359.90 1725 ---- ---- ---- ---- 368.70 +13.00 355.70 1730 ---- ---- ---- ---- 364.40 +13.00 351.40 1735 ---- ---- ---- ---- 360.10 +12.90 347.20 1740 ---- ---- ---- ---- 355.90 +12.90 343.00 1745 ---- ---- ---- ---- 351.60 +12.80 338.80 1750 ---- ---- ---- ---- 347.40 +12.80 334.60 1755 ---- ---- ---- ---- 343.20 +12.70 330.50 1760 ---- ---- ---- ---- 339.00 +12.60 326.40 1765 ---- ---- ---- ---- 334.90 +12.60 322.30 1770 ---- ---- ---- ---- 330.80 +12.60 318.20 1775 ---- ---- ---- ---- 326.60 +12.40 314.20 1780 ---- ---- ---- ---- 322.60 +12.40 310.20 1785 ---- ---- ---- ---- 318.50 +12.30 306.20 1790 ---- ---- ---- ---- 314.40 +12.10 302.30 1795 ---- ---- ---- ---- 310.40 +12.10 298.30 1800 ---- ---- ---- ---- 306.40 +11.90 294.50 1805 ---- ---- ---- ---- 302.40 +11.80 290.60 1810 ---- ---- ---- ---- 298.50 +11.70 286.80 1815 ---- ---- ---- ---- 294.60 +11.60 283.00 1820 ---- ---- ---- ---- 290.70 +11.50 279.20 1825 ---- ---- ---- ---- 286.80 +11.40 275.40 1830 ---- ---- ---- ---- 282.90 +11.20 271.70 1835 ---- ---- ---- ---- 279.10 +11.00 268.10 1840 ---- ---- ---- ---- 275.30 +10.90 264.40 1845 ---- ---- ---- ---- 271.50 +10.70 260.80 1850 ---- ---- ---- ---- 267.80 +10.60 257.20 1855 ---- ---- ---- ---- 264.10 +10.40 253.70 1860 ---- ---- ---- ---- 260.40 +10.30 250.10 1865 ---- ---- ---- ---- 256.80 +10.20 246.60 1870 ---- ---- ---- ---- 253.10 +9.90 243.20 1875 ---- ---- ---- ---- 249.60 +9.90 239.70 1880 ---- ---- ---- ---- 246.00 +9.70 236.30 1885 ---- ---- ---- ---- 242.50 +9.50 233.00 1890 ---- ---- ---- ---- 239.00 +9.40 229.60 1895 ---- ---- ---- ---- 235.60 +9.30 226.30 1900 ---- ---- ---- ---- 232.20 +9.10 223.10 1905 ---- ---- ---- ---- 228.80 +9.00 219.80 1910 ---- ---- ---- ---- 225.50 +8.90 216.60 1915 ---- ---- ---- ---- 222.20 +8.80 213.40 1920 ---- ---- ---- ---- 218.90 +8.60 210.30 1925 ---- ---- ---- ---- 215.70 +8.50 207.20 1930 ---- ---- ---- ---- 212.50 +8.40 204.10 1935 ---- ---- ---- ---- 209.40 +8.30 201.10 1940 ---- ---- ---- ---- 206.30 +8.20 198.10 1945 ---- ---- ---- ---- 203.20 +8.10 195.10 1950 ---- ---- ---- ---- 200.20 +8.00 192.20 1955 ---- ---- ---- ---- 197.20 +7.90 189.30 1960 ---- ---- ---- ---- 194.20 +7.80 186.40 1965 ---- ---- ---- ---- 191.30 +7.70 183.60 1970 ---- ---- ---- ---- 188.50 +7.60 180.90 1975 ---- ---- ---- ---- 185.60 +7.50 178.10 1980 ---- ---- ---- ---- 182.90 +7.40 175.50 1985 ---- ---- ---- ---- 180.10 +7.30 172.80 1990 ---- ---- ---- ---- 177.40 +7.20 170.20 1995 ---- ---- ---- ---- 174.70 +7.10 167.60 2000 ---- ---- ---- ---- 172.10 +7.00 165.10 258 2005 ---- ---- ---- ---- 169.50 +6.90 162.60 2010 ---- ---- ---- ---- 166.90 +6.80 160.10 2015 ---- ---- ---- ---- 164.40 +6.70 157.70 2020 ---- ---- ---- ---- 161.90 +6.60 155.30 1 2025 ---- ---- ---- ---- 159.40 +6.40 153.00 2030 ---- ---- ---- ---- 157.00 +6.40 150.60 2035 ---- ---- ---- ---- 154.60 +6.30 148.30 2040 ---- ---- ---- ---- 152.30 +6.20 146.10 2045 ---- ---- ---- ---- 150.00 +6.10 143.90 2050 ---- ---- ---- ---- 147.70 +6.00 141.70 2055 ---- ---- ---- ---- 145.50 +5.90 139.60 2060 ---- ---- ---- ---- 143.30 +5.90 137.40 2065 ---- ---- ---- ---- 141.20 +5.80 135.40 2070 ---- ---- ---- ---- 139.00 +5.70 133.30 2075 ---- ---- ---- ---- 137.00 +5.70 131.30 2080 ---- ---- ---- ---- 134.90 +5.60 129.30 2085 ---- ---- ---- ---- 132.90 +5.50 127.40 2090 ---- ---- ---- ---- 131.00 +5.50 125.50 2095 ---- ---- ---- ---- 129.00 +5.40 123.60 2100 ---- ---- ---- ---- 127.20 +5.40 121.80 350 2105 ---- ---- ---- ---- 125.30 +5.30 120.00 2110 ---- ---- ---- ---- 123.50 +5.30 118.20 2115 ---- ---- ---- ---- 121.70 +5.20 116.50 2120 ---- ---- ---- ---- 119.90 +5.10 114.80 2125 ---- ---- ---- ---- 118.20 +5.10 113.10 2130 ---- ---- ---- ---- 116.50 +5.10 111.40 2135 ---- ---- ---- ---- 114.90 +5.10 109.80 2140 ---- ---- ---- ---- 113.30 +5.10 108.20 2145 ---- ---- ---- ---- 111.70 +5.00 106.70 2150 ---- ---- ---- ---- 110.10 +4.90 105.20 600 2155 ---- ---- ---- ---- 108.60 +4.90 103.70 2160 ---- ---- ---- ---- 107.10 +4.90 102.20 2165 ---- ---- ---- ---- 105.60 +4.90 100.70 2170 ---- ---- ---- ---- 104.20 +4.90 99.30 2175 ---- ---- ---- ---- 102.70 +4.80 97.90 2180 ---- ---- ---- ---- 101.30 +4.70 96.60 2185 ---- ---- ---- ---- 100.00 +4.80 95.20 2190 ---- ---- ---- ---- 98.60 +4.70 93.90 2195 ---- ---- ---- ---- 97.30 +4.70 92.60 2200 ---- ---- ---- ---- 96.00 +4.60 91.40 2205 ---- ---- ---- ---- 94.70 +4.60 90.10 2210 ---- ---- ---- ---- 93.50 +4.60 88.90 2215 ---- ---- ---- ---- 92.30 +4.60 87.70 2220 ---- ---- ---- ---- 91.10 +4.60 86.50 2225 ---- ---- ---- ---- 89.90 +4.60 85.30 2230 ---- ---- ---- ---- 88.70 +4.50 84.20 2235 ---- ---- ---- ---- 87.60 +4.50 83.10 2240 ---- ---- ---- ---- 86.50 +4.50 82.00 2245 ---- ---- ---- ---- 85.40 +4.50 80.90 2250 ---- ---- ---- ---- 84.30 +4.50 79.80 2255 ---- ---- ---- ---- 83.20 +4.40 78.80 2260 ---- ---- ---- ---- 82.20 +4.50 77.70 2265 ---- ---- ---- ---- 81.20 +4.50 76.70 2270 ---- ---- ---- ---- 80.20 +4.50 75.70 2275 ---- ---- ---- ---- 79.20 +4.40 74.80 2280 ---- ---- ---- ---- 78.20 +4.40 73.80 2285 ---- ---- ---- ---- 77.20 +4.30 72.90 2290 ---- ---- ---- ---- 76.30 +4.30 72.00 2295 ---- ---- ---- ---- 75.40 +4.40 71.00 2300 ---- ---- ---- ---- 74.50 +4.30 70.20 1 2305 ---- ---- ---- ---- 73.60 +4.30 69.30 2310 ---- ---- ---- ---- 72.70 +4.30 68.40 2315 ---- ---- ---- ---- 71.80 +4.20 67.60 2320 ---- ---- ---- ---- 71.00 +4.30 66.70 2325 ---- ---- ---- ---- 70.20 +4.30 65.90 2330 ---- ---- ---- ---- 69.30 +4.20 65.10 2335 ---- ---- ---- ---- 68.50 +4.20 64.30 2340 ---- ---- ---- ---- 67.70 +4.20 63.50 2345 ---- ---- ---- ---- 66.90 +4.10 62.80 2350 ---- ---- ---- ---- 66.20 +4.20 62.00 2355 ---- ---- ---- ---- 65.40 +4.10 61.30 2360 ---- ---- ---- ---- 64.70 +4.20 60.50 2365 ---- ---- ---- ---- 63.90 +4.10 59.80 2370 ---- ---- ---- ---- 63.20 +4.10 59.10 2375 ---- ---- ---- ---- 62.50 +4.10 58.40 2380 ---- ---- ---- ---- 61.80 +4.10 57.70 2385 ---- ---- ---- ---- 61.10 +4.00 57.10 2390 ---- ---- ---- ---- 60.40 +4.00 56.40 2395 ---- ---- ---- ---- 59.70 +4.00 55.70 2400 ---- ---- ---- ---- 59.00 +3.90 55.10 82 2410 ---- ---- ---- ---- 57.70 +3.90 53.80 2420 ---- ---- ---- ---- 56.40 +3.80 52.60 2425 ---- ---- ---- ---- 55.80 +3.80 52.00 2430 ---- ---- ---- ---- 55.20 +3.80 51.40 2440 ---- ---- ---- ---- 54.00 +3.80 50.20 2450 ---- ---- ---- ---- 52.80 +3.70 49.10 2460 ---- ---- ---- ---- 51.60 +3.60 48.00 2470 ---- ---- ---- ---- 50.50 +3.60 46.90 2475 ---- ---- ---- ---- 49.90 +3.50 46.40 2480 ---- ---- ---- ---- 49.40 +3.50 45.90 2490 ---- ---- ---- ---- 48.30 +3.40 44.90 2500 ---- ---- ---- ---- 47.30 +3.40 43.90 3260 2525 ---- ---- ---- ---- 44.80 +3.20 41.60 2550 ---- ---- ---- ---- 42.40 +3.00 39.40 2575 ---- ---- ---- ---- 40.20 +2.90 37.30 2600 ---- ---- ---- ---- 38.10 +2.70 35.40 2625 ---- ---- ---- ---- 36.10 +2.50 33.60 2650 ---- ---- ---- ---- 34.30 +2.30 32.00 150 2675 ---- ---- ---- ---- 32.50 +2.10 30.40 2700 ---- ---- ---- ---- 30.90 +2.00 28.90 750 3000 ---- ---- ---- ---- 17.30 +.30 17.00 2855 3450 ---- ---- ---- ---- 9.10 -.80 9.90 3475 ---- ---- ---- ---- 8.80 -.80 9.60 3500 ---- ---- ---- ---- 8.60 -.80 9.40 4 4000 ---- ---- ---- ---- 5.60 -1.30 6.90 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 500.40 +17.30 483.10 1625 ---- ---- ---- ---- 476.50 +16.90 459.60 1650 ---- ---- ---- ---- 453.20 +16.60 436.60 1675 ---- ---- ---- ---- 430.30 +16.10 414.20 1700 ---- ---- ---- ---- 408.00 +15.50 392.50 1725 ---- ---- ---- ---- 386.10 +14.80 371.30 1750 ---- ---- ---- ---- 364.70 +14.00 350.70 1775 ---- ---- ---- ---- 343.80 +13.10 330.70 1780 ---- ---- ---- ---- 339.70 +12.90 326.80 1790 ---- ---- ---- ---- 331.50 +12.50 319.00 1800 ---- ---- ---- ---- 323.50 +12.10 311.40 1810 ---- ---- ---- ---- 315.50 +11.70 303.80 1820 ---- ---- ---- ---- 307.60 +11.30 296.30 1825 ---- ---- ---- ---- 303.70 +11.10 292.60 1830 ---- ---- ---- ---- 299.80 +10.80 289.00 1840 ---- ---- ---- ---- 292.10 +10.40 281.70 1850 ---- ---- ---- ---- 284.40 +9.90 274.50 1860 ---- ---- ---- ---- 276.90 +9.40 267.50 1870 ---- ---- ---- ---- 269.50 +9.00 260.50 1875 ---- ---- ---- ---- 265.90 +8.80 257.10 1880 ---- ---- ---- ---- 262.30 +8.60 253.70 1885 ---- ---- ---- ---- 258.70 +8.40 250.30 1890 ---- ---- ---- ---- 255.10 +8.20 246.90 1895 ---- ---- ---- ---- 251.60 +8.00 243.60 1900 ---- ---- ---- ---- 248.10 +7.80 240.30 1905 ---- ---- ---- ---- 244.60 +7.60 237.00 1910 ---- ---- ---- ---- 241.20 +7.40 233.80 1915 ---- ---- ---- ---- 237.80 +7.30 230.50 1920 ---- ---- ---- ---- 234.50 +7.20 227.30 1925 ---- ---- ---- ---- 231.20 +7.00 224.20 1930 ---- ---- ---- ---- 227.90 +6.90 221.00 1935 ---- ---- ---- ---- 224.60 +6.70 217.90 1940 ---- ---- ---- ---- 221.40 +6.60 214.80 1945 ---- ---- ---- ---- 218.30 +6.50 211.80 1950 ---- ---- ---- ---- 215.10 +6.30 208.80 1955 ---- ---- ---- ---- 212.00 +6.20 205.80 1960 ---- ---- ---- ---- 209.00 +6.20 202.80 1965 ---- ---- ---- ---- 206.00 +6.10 199.90 1970 ---- ---- ---- ---- 203.00 +6.00 197.00 1975 ---- ---- ---- ---- 200.10 +5.90 194.20 1980 ---- ---- ---- ---- 197.20 +5.80 191.40 1985 ---- ---- ---- ---- 194.30 +5.60 188.70 1990 ---- ---- ---- ---- 191.50 +5.50 186.00 1995 ---- ---- ---- ---- 188.70 +5.40 183.30 2000 ---- ---- ---- ---- 186.00 +5.40 180.60 2005 ---- ---- ---- ---- 183.30 +5.20 178.10 2010 ---- ---- ---- ---- 180.60 +5.10 175.50 2015 ---- ---- ---- ---- 178.00 +5.00 173.00 2020 ---- ---- ---- ---- 175.40 +4.90 170.50 2025 ---- ---- ---- ---- 172.80 +4.80 168.00 2030 ---- ---- ---- ---- 170.30 +4.70 165.60 2035 ---- ---- ---- ---- 167.80 +4.60 163.20 2040 ---- ---- ---- ---- 165.30 +4.40 160.90 2045 ---- ---- ---- ---- 162.90 +4.30 158.60 2050 ---- ---- ---- ---- 160.50 +4.20 156.30 2055 ---- ---- ---- ---- 158.20 +4.20 154.00 2060 ---- ---- ---- ---- 155.90 +4.10 151.80 2065 ---- ---- ---- ---- 153.60 +4.00 149.60 2070 ---- ---- ---- ---- 151.40 +3.90 147.50 2075 ---- ---- ---- ---- 149.20 +3.80 145.40 2080 ---- ---- ---- ---- 147.10 +3.80 143.30 2085 ---- ---- ---- ---- 144.90 +3.70 141.20 2090 ---- ---- ---- ---- 142.90 +3.70 139.20 2095 ---- ---- ---- ---- 140.80 +3.60 137.20 2100 ---- ---- ---- ---- 138.80 +3.50 135.30 2105 ---- ---- ---- ---- 136.80 +3.40 133.40 2110 ---- ---- ---- ---- 134.90 +3.40 131.50 2115 ---- ---- ---- ---- 133.00 +3.40 129.60 2120 ---- ---- ---- ---- 131.10 +3.30 127.80 2125 ---- ---- ---- ---- 129.30 +3.30 126.00 2130 ---- ---- ---- ---- 127.50 +3.20 124.30 2135 ---- ---- ---- ---- 125.80 +3.20 122.60 2140 ---- ---- ---- ---- 124.00 +3.10 120.90 2145 ---- ---- ---- ---- 122.30 +3.10 119.20 2150 ---- ---- ---- ---- 120.70 +3.10 117.60 2155 ---- ---- ---- ---- 119.00 +3.00 116.00 2160 ---- ---- ---- ---- 117.40 +3.00 114.40 2165 ---- ---- ---- ---- 115.90 +3.00 112.90 2170 ---- ---- ---- ---- 114.30 +2.90 111.40 2175 ---- ---- ---- ---- 112.80 +2.90 109.90 2180 ---- ---- ---- ---- 111.30 +2.90 108.40 2185 ---- ---- ---- ---- 109.90 +2.90 107.00 2190 ---- ---- ---- ---- 108.40 +2.80 105.60 2195 ---- ---- ---- ---- 107.00 +2.80 104.20 2200 ---- ---- ---- ---- 105.70 +2.90 102.80 2205 ---- ---- ---- ---- 104.30 +2.80 101.50 2210 ---- ---- ---- ---- 103.00 +2.80 100.20 2215 ---- ---- ---- ---- 101.70 +2.80 98.90 2220 ---- ---- ---- ---- 100.40 +2.80 97.60 2225 ---- ---- ---- ---- 99.10 +2.70 96.40 2230 ---- ---- ---- ---- 97.90 +2.80 95.10 2235 ---- ---- ---- ---- 96.70 +2.80 93.90 2240 ---- ---- ---- ---- 95.50 +2.70 92.80 2245 ---- ---- ---- ---- 94.30 +2.70 91.60 2250 ---- ---- ---- ---- 93.20 +2.70 90.50 2255 ---- ---- ---- ---- 92.00 +2.70 89.30 2260 ---- ---- ---- ---- 90.90 +2.70 88.20 2265 ---- ---- ---- ---- 89.80 +2.70 87.10 2270 ---- ---- ---- ---- 88.80 +2.70 86.10 2275 ---- ---- ---- ---- 87.70 +2.70 85.00 2280 ---- ---- ---- ---- 86.70 +2.70 84.00 2285 ---- ---- ---- ---- 85.60 +2.60 83.00 2290 ---- ---- ---- ---- 84.60 +2.60 82.00 2295 ---- ---- ---- ---- 83.70 +2.70 81.00 2300 ---- ---- ---- ---- 82.70 +2.70 80.00 2305 ---- ---- ---- ---- 81.70 +2.60 79.10 2310 ---- ---- ---- ---- 80.80 +2.70 78.10 2315 ---- ---- ---- ---- 79.90 +2.70 77.20 2320 ---- ---- ---- ---- 79.00 +2.70 76.30 2325 ---- ---- ---- ---- 78.10 +2.70 75.40 2330 ---- ---- ---- ---- 77.20 +2.60 74.60 2335 ---- ---- ---- ---- 76.30 +2.60 73.70 2340 ---- ---- ---- ---- 75.50 +2.60 72.90 2345 ---- ---- ---- ---- 74.60 +2.60 72.00 2350 ---- ---- ---- ---- 73.80 +2.60 71.20 2355 ---- ---- ---- ---- 73.00 +2.60 70.40 2360 ---- ---- ---- ---- 72.20 +2.60 69.60 2365 ---- ---- ---- ---- 71.40 +2.60 68.80 2370 ---- ---- ---- ---- 70.60 +2.50 68.10 2375 ---- ---- ---- ---- 69.80 +2.50 67.30 2380 ---- ---- ---- ---- 69.10 +2.50 66.60 2385 ---- ---- ---- ---- 68.40 +2.60 65.80 2390 ---- ---- ---- ---- 67.60 +2.50 65.10 2395 ---- ---- ---- ---- 66.90 +2.50 64.40 2400 ---- ---- ---- ---- 66.20 +2.50 63.70 2405 ---- ---- ---- ---- 65.50 +2.50 63.00 2410 ---- ---- ---- ---- 64.80 +2.50 62.30 2420 ---- ---- ---- ---- 63.50 +2.50 61.00 2425 ---- ---- ---- ---- 62.80 +2.40 60.40 2430 ---- ---- ---- ---- 62.20 +2.50 59.70 2440 ---- ---- ---- ---- 60.90 +2.40 58.50 2450 ---- ---- ---- ---- 59.70 +2.40 57.30 2460 ---- ---- ---- ---- 58.50 +2.40 56.10 2470 ---- ---- ---- ---- 57.40 +2.50 54.90 2475 ---- ---- ---- ---- 56.80 +2.40 54.40 2480 ---- ---- ---- ---- 56.20 +2.40 53.80 2490 ---- ---- ---- ---- 55.20 +2.40 52.80 2500 ---- ---- ---- ---- 54.10 +2.40 51.70 2510 ---- ---- ---- ---- 53.10 +2.40 50.70 2525 ---- ---- ---- ---- 51.60 +2.40 49.20 2550 ---- ---- ---- ---- 49.30 +2.40 46.90 2575 ---- ---- ---- ---- 47.10 +2.30 44.80 2600 ---- ---- ---- ---- 45.20 +2.40 42.80 2625 ---- ---- ---- ---- 43.30 +2.40 40.90 2650 ---- ---- ---- ---- 41.60 +2.40 39.20 2675 ---- ---- ---- ---- 40.00 +2.40 37.60 2700 ---- ---- ---- ---- 38.50 +2.40 36.10 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 500.80 +17.20 483.60 1625 ---- ---- ---- ---- 477.20 +16.90 460.30 1650 ---- ---- ---- ---- 454.10 +16.50 437.60 1675 ---- ---- ---- ---- 431.40 +16.00 415.40 1700 ---- ---- ---- ---- 409.20 +15.30 393.90 1725 ---- ---- ---- ---- 387.60 +14.70 372.90 1750 ---- ---- ---- ---- 366.40 +13.80 352.60 1775 ---- ---- ---- ---- 345.70 +12.90 332.80 1780 ---- ---- ---- ---- 341.60 +12.70 328.90 1790 ---- ---- ---- ---- 333.60 +12.30 321.30 1800 ---- ---- ---- ---- 325.60 +11.90 313.70 1810 ---- ---- ---- ---- 317.70 +11.50 306.20 1820 ---- ---- ---- ---- 309.80 +11.00 298.80 1825 ---- ---- ---- ---- 306.00 +10.80 295.20 1830 ---- ---- ---- ---- 302.10 +10.60 291.50 1840 ---- ---- ---- ---- 294.50 +10.20 284.30 1850 ---- ---- ---- ---- 286.90 +9.60 277.30 1860 ---- ---- ---- ---- 279.50 +9.20 270.30 1870 ---- ---- ---- ---- 272.20 +8.80 263.40 1880 ---- ---- ---- ---- 265.00 +8.40 256.60 1885 ---- ---- ---- ---- 261.40 +8.10 253.30 1890 ---- ---- ---- ---- 257.90 +7.90 250.00 1895 ---- ---- ---- ---- 254.40 +7.70 246.70 1900 ---- ---- ---- ---- 250.90 +7.50 243.40 1905 ---- ---- ---- ---- 247.50 +7.40 240.10 1910 ---- ---- ---- ---- 244.10 +7.20 236.90 1915 ---- ---- ---- ---- 240.80 +7.10 233.70 1920 ---- ---- ---- ---- 237.40 +6.80 230.60 1925 ---- ---- ---- ---- 234.20 +6.80 227.40 1930 ---- ---- ---- ---- 230.90 +6.60 224.30 1935 ---- ---- ---- ---- 227.70 +6.50 221.20 1940 ---- ---- ---- ---- 224.50 +6.30 218.20 1945 ---- ---- ---- ---- 221.40 +6.30 215.10 1950 ---- ---- ---- ---- 218.30 +6.10 212.20 1955 ---- ---- ---- ---- 215.20 +6.00 209.20 1960 ---- ---- ---- ---- 212.20 +5.90 206.30 1965 ---- ---- ---- ---- 209.20 +5.80 203.40 1970 ---- ---- ---- ---- 206.30 +5.70 200.60 1975 ---- ---- ---- ---- 203.40 +5.70 197.70 1980 ---- ---- ---- ---- 200.50 +5.50 195.00 1985 ---- ---- ---- ---- 197.70 +5.40 192.30 1990 ---- ---- ---- ---- 194.90 +5.30 189.60 1995 ---- ---- ---- ---- 192.10 +5.20 186.90 2000 ---- ---- ---- ---- 189.40 +5.10 184.30 2005 ---- ---- ---- ---- 186.70 +5.00 181.70 2010 ---- ---- ---- ---- 184.10 +4.90 179.20 2015 ---- ---- ---- ---- 181.50 +4.80 176.70 2020 ---- ---- ---- ---- 178.90 +4.70 174.20 2025 ---- ---- ---- ---- 176.40 +4.60 171.80 2030 ---- ---- ---- ---- 173.90 +4.50 169.40 2035 ---- ---- ---- ---- 171.40 +4.40 167.00 2040 ---- ---- ---- ---- 169.00 +4.30 164.70 2045 ---- ---- ---- ---- 166.60 +4.20 162.40 2050 ---- ---- ---- ---- 164.20 +4.10 160.10 2055 ---- ---- ---- ---- 161.90 +4.00 157.90 2060 ---- ---- ---- ---- 159.60 +3.90 155.70 2065 ---- ---- ---- ---- 157.40 +3.90 153.50 2070 ---- ---- ---- ---- 155.20 +3.80 151.40 2075 ---- ---- ---- ---- 153.00 +3.70 149.30 2080 ---- ---- ---- ---- 150.90 +3.70 147.20 2085 ---- ---- ---- ---- 148.80 +3.60 145.20 2090 ---- ---- ---- ---- 146.70 +3.50 143.20 2095 ---- ---- ---- ---- 144.70 +3.50 141.20 2100 ---- ---- ---- ---- 142.70 +3.40 139.30 2105 ---- ---- ---- ---- 140.70 +3.30 137.40 2110 ---- ---- ---- ---- 138.80 +3.30 135.50 2115 ---- ---- ---- ---- 136.90 +3.20 133.70 2120 ---- ---- ---- ---- 135.10 +3.20 131.90 2125 ---- ---- ---- ---- 133.30 +3.20 130.10 2130 ---- ---- ---- ---- 131.50 +3.10 128.40 2135 ---- ---- ---- ---- 129.70 +3.10 126.60 2140 ---- ---- ---- ---- 128.00 +3.00 125.00 2145 ---- ---- ---- ---- 126.30 +3.00 123.30 2150 ---- ---- ---- ---- 124.70 +3.00 121.70 2155 ---- ---- ---- ---- 123.10 +3.00 120.10 2160 ---- ---- ---- ---- 121.50 +3.00 118.50 2165 ---- ---- ---- ---- 119.90 +2.90 117.00 2170 ---- ---- ---- ---- 118.40 +2.90 115.50 2175 ---- ---- ---- ---- 116.90 +2.90 114.00 2180 ---- ---- ---- ---- 115.40 +2.90 112.50 2185 ---- ---- ---- ---- 113.90 +2.80 111.10 2190 ---- ---- ---- ---- 112.50 +2.80 109.70 2195 ---- ---- ---- ---- 111.10 +2.80 108.30 2200 ---- ---- ---- ---- 109.70 +2.70 107.00 2205 ---- ---- ---- ---- 108.40 +2.80 105.60 2210 ---- ---- ---- ---- 107.10 +2.80 104.30 2215 ---- ---- ---- ---- 105.80 +2.80 103.00 2220 ---- ---- ---- ---- 104.50 +2.70 101.80 2225 ---- ---- ---- ---- 103.20 +2.70 100.50 2230 ---- ---- ---- ---- 102.00 +2.70 99.30 2235 ---- ---- ---- ---- 100.80 +2.70 98.10 2240 ---- ---- ---- ---- 99.60 +2.70 96.90 2245 ---- ---- ---- ---- 98.40 +2.60 95.80 2250 ---- ---- ---- ---- 97.30 +2.70 94.60 2255 ---- ---- ---- ---- 96.20 +2.70 93.50 2260 ---- ---- ---- ---- 95.10 +2.70 92.40 2265 ---- ---- ---- ---- 94.00 +2.70 91.30 2270 ---- ---- ---- ---- 92.90 +2.70 90.20 2275 ---- ---- ---- ---- 91.80 +2.60 89.20 2280 ---- ---- ---- ---- 90.80 +2.70 88.10 2285 ---- ---- ---- ---- 89.80 +2.70 87.10 2290 ---- ---- ---- ---- 88.80 +2.70 86.10 2295 ---- ---- ---- ---- 87.80 +2.70 85.10 2300 ---- ---- ---- ---- 86.80 +2.60 84.20 2305 ---- ---- ---- ---- 85.90 +2.70 83.20 2310 ---- ---- ---- ---- 84.90 +2.60 82.30 2315 ---- ---- ---- ---- 84.00 +2.60 81.40 2320 ---- ---- ---- ---- 83.10 +2.70 80.40 2325 ---- ---- ---- ---- 82.20 +2.60 79.60 2330 ---- ---- ---- ---- 81.30 +2.60 78.70 2335 ---- ---- ---- ---- 80.40 +2.60 77.80 2340 ---- ---- ---- ---- 79.60 +2.60 77.00 2345 ---- ---- ---- ---- 78.70 +2.60 76.10 2350 ---- ---- ---- ---- 77.90 +2.60 75.30 2360 ---- ---- ---- ---- 76.30 +2.60 73.70 2370 ---- ---- ---- ---- 74.70 +2.60 72.10 2380 ---- ---- ---- ---- 73.20 +2.60 70.60 2390 ---- ---- ---- ---- 71.70 +2.60 69.10 2400 ---- ---- ---- ---- 70.20 +2.50 67.70 2410 ---- ---- ---- ---- 68.80 +2.50 66.30 2420 ---- ---- ---- ---- 67.50 +2.50 65.00 2425 ---- ---- ---- ---- 66.80 +2.50 64.30 2430 ---- ---- ---- ---- 66.20 +2.50 63.70 2440 ---- ---- ---- ---- 64.90 +2.50 62.40 2450 ---- ---- ---- ---- 63.70 +2.50 61.20 2475 ---- ---- ---- ---- 60.70 +2.40 58.30 2500 ---- ---- ---- ---- 58.00 +2.50 55.50 2525 ---- ---- ---- ---- 55.50 +2.50 53.00 2550 ---- ---- ---- ---- 53.10 +2.40 50.70 2575 ---- ---- ---- ---- 50.90 +2.40 48.50 2600 ---- ---- ---- ---- 48.90 +2.50 46.40 2625 ---- ---- ---- ---- 47.00 +2.50 44.50 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 519.10 +17.30 501.80 1625 ---- ---- ---- ---- 495.50 +17.20 478.30 1650 ---- ---- ---- ---- 472.20 +16.80 455.40 1675 ---- ---- ---- ---- 449.50 +16.30 433.20 1700 ---- ---- ---- ---- 427.20 +15.80 411.40 1725 ---- ---- ---- ---- 405.40 +15.10 390.30 1750 ---- ---- ---- ---- 384.10 +14.30 369.80 1775 ---- ---- ---- ---- 363.30 +13.50 349.80 1800 ---- ---- ---- ---- 343.00 +12.50 330.50 1810 ---- ---- ---- ---- 335.00 +12.10 322.90 1820 ---- ---- ---- ---- 327.10 +11.70 315.40 1830 ---- ---- ---- ---- 319.30 +11.20 308.10 1840 ---- ---- ---- ---- 311.60 +10.80 300.80 1850 ---- ---- ---- ---- 303.90 +10.30 293.60 1860 ---- ---- ---- ---- 296.40 +9.90 286.50 1870 ---- ---- ---- ---- 288.90 +9.40 279.50 1880 ---- ---- ---- ---- 281.60 +9.00 272.60 1890 ---- ---- ---- ---- 274.40 +8.50 265.90 1900 ---- ---- ---- ---- 267.20 +8.00 259.20 1905 ---- ---- ---- ---- 263.70 +7.80 255.90 1910 ---- ---- ---- ---- 260.20 +7.60 252.60 1915 ---- ---- ---- ---- 256.80 +7.50 249.30 1920 ---- ---- ---- ---- 253.40 +7.30 246.10 1925 ---- ---- ---- ---- 250.00 +7.10 242.90 1930 ---- ---- ---- ---- 246.60 +6.90 239.70 1935 ---- ---- ---- ---- 243.30 +6.70 236.60 1940 ---- ---- ---- ---- 240.10 +6.70 233.40 1945 ---- ---- ---- ---- 236.80 +6.50 230.30 1950 ---- ---- ---- ---- 233.60 +6.30 227.30 1955 ---- ---- ---- ---- 230.40 +6.20 224.20 1960 ---- ---- ---- ---- 227.30 +6.10 221.20 1965 ---- ---- ---- ---- 224.20 +6.00 218.20 1970 ---- ---- ---- ---- 221.20 +5.90 215.30 1975 ---- ---- ---- ---- 218.10 +5.70 212.40 1980 ---- ---- ---- ---- 215.20 +5.70 209.50 1985 ---- ---- ---- ---- 212.20 +5.50 206.70 1990 ---- ---- ---- ---- 209.30 +5.40 203.90 1995 ---- ---- ---- ---- 206.40 +5.30 201.10 2000 ---- ---- ---- ---- 203.60 +5.20 198.40 2005 ---- ---- ---- ---- 200.80 +5.10 195.70 2010 ---- ---- ---- ---- 198.10 +5.10 193.00 2015 ---- ---- ---- ---- 195.40 +5.00 190.40 2020 ---- ---- ---- ---- 192.70 +4.80 187.90 2025 ---- ---- ---- ---- 190.00 +4.70 185.30 2030 ---- ---- ---- ---- 187.40 +4.60 182.80 2035 ---- ---- ---- ---- 184.80 +4.40 180.40 2040 ---- ---- ---- ---- 182.30 +4.40 177.90 2045 ---- ---- ---- ---- 179.80 +4.20 175.60 2050 ---- ---- ---- ---- 177.30 +4.10 173.20 2055 ---- ---- ---- ---- 174.90 +4.00 170.90 2060 ---- ---- ---- ---- 172.50 +3.90 168.60 2065 ---- ---- ---- ---- 170.10 +3.80 166.30 2070 ---- ---- ---- ---- 167.80 +3.70 164.10 2075 ---- ---- ---- ---- 165.50 +3.60 161.90 2080 ---- ---- ---- ---- 163.20 +3.50 159.70 2085 ---- ---- ---- ---- 161.00 +3.40 157.60 2090 ---- ---- ---- ---- 158.80 +3.40 155.40 2095 ---- ---- ---- ---- 156.70 +3.30 153.40 2100 ---- ---- ---- ---- 154.60 +3.30 151.30 2105 ---- ---- ---- ---- 152.50 +3.20 149.30 2110 ---- ---- ---- ---- 150.50 +3.10 147.40 2115 ---- ---- ---- ---- 148.50 +3.10 145.40 2120 ---- ---- ---- ---- 146.50 +3.00 143.50 2125 ---- ---- ---- ---- 144.60 +3.00 141.60 2130 ---- ---- ---- ---- 142.70 +2.90 139.80 2135 ---- ---- ---- ---- 140.80 +2.80 138.00 2140 ---- ---- ---- ---- 139.00 +2.80 136.20 2145 ---- ---- ---- ---- 137.20 +2.80 134.40 2150 ---- ---- ---- ---- 135.50 +2.80 132.70 2155 ---- ---- ---- ---- 133.70 +2.70 131.00 2160 ---- ---- ---- ---- 132.10 +2.70 129.40 2165 ---- ---- ---- ---- 130.40 +2.70 127.70 2170 ---- ---- ---- ---- 128.80 +2.70 126.10 2175 ---- ---- ---- ---- 127.20 +2.60 124.60 2180 ---- ---- ---- ---- 125.60 +2.60 123.00 2185 ---- ---- ---- ---- 124.10 +2.60 121.50 2190 ---- ---- ---- ---- 122.50 +2.50 120.00 2195 ---- ---- ---- ---- 121.00 +2.50 118.50 2200 ---- ---- ---- ---- 119.60 +2.50 117.10 2205 ---- ---- ---- ---- 118.10 +2.40 115.70 2210 ---- ---- ---- ---- 116.70 +2.40 114.30 2215 ---- ---- ---- ---- 115.30 +2.40 112.90 2220 ---- ---- ---- ---- 113.90 +2.30 111.60 2225 ---- ---- ---- ---- 112.60 +2.40 110.20 2230 ---- ---- ---- ---- 111.30 +2.40 108.90 2235 ---- ---- ---- ---- 109.90 +2.20 107.70 2240 ---- ---- ---- ---- 108.60 +2.20 106.40 2245 ---- ---- ---- ---- 107.40 +2.20 105.20 2250 ---- ---- ---- ---- 106.10 +2.10 104.00 2255 ---- ---- ---- ---- 104.90 +2.10 102.80 2260 ---- ---- ---- ---- 103.60 +2.00 101.60 2265 ---- ---- ---- ---- 102.40 +2.00 100.40 2270 ---- ---- ---- ---- 101.20 +1.90 99.30 2275 ---- ---- ---- ---- 100.10 +1.90 98.20 2280 ---- ---- ---- ---- 98.90 +1.80 97.10 2285 ---- ---- ---- ---- 97.80 +1.80 96.00 2290 ---- ---- ---- ---- 96.70 +1.80 94.90 2295 ---- ---- ---- ---- 95.60 +1.70 93.90 2300 ---- ---- ---- ---- 94.50 +1.70 92.80 2305 ---- ---- ---- ---- 93.40 +1.60 91.80 2310 ---- ---- ---- ---- 92.30 +1.50 90.80 2315 ---- ---- ---- ---- 91.30 +1.50 89.80 2320 ---- ---- ---- ---- 90.30 +1.40 88.90 2330 ---- ---- ---- ---- 88.30 +1.30 87.00 2340 ---- ---- ---- ---- 86.30 +1.20 85.10 2350 ---- ---- ---- ---- 84.40 +1.10 83.30 2360 ---- ---- ---- ---- 82.60 +1.00 81.60 2370 ---- ---- ---- ---- 80.80 +.90 79.90 2380 ---- ---- ---- ---- 79.10 +.80 78.30 2390 ---- ---- ---- ---- 77.40 +.70 76.70 2400 ---- ---- ---- ---- 75.80 +.70 75.10 2410 ---- ---- ---- ---- 74.20 +.60 73.60 2425 ---- ---- ---- ---- 71.90 +.50 71.40 2450 ---- ---- ---- ---- 68.20 +.20 68.00 2475 ---- ---- ---- ---- 64.90 +.10 64.80 2500 ---- ---- ---- ---- 61.70 -.10 61.80 2525 ---- ---- ---- ---- 58.80 -.20 59.00 2550 ---- ---- ---- ---- 56.10 -.40 56.50 2575 ---- ---- ---- ---- 53.60 -.40 54.00 2600 ---- ---- ---- ---- 51.20 -.60 51.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1099.60 +17.40 1082.20 1050 ---- ---- ---- ---- 1074.60 +17.40 1057.20 1075 ---- ---- ---- ---- 1049.60 +17.40 1032.20 1100 ---- ---- ---- ---- 1024.60 +17.40 1007.20 1125 ---- ---- ---- ---- 999.60 +17.40 982.20 1150 ---- ---- ---- ---- 974.60 +17.40 957.20 1175 ---- ---- ---- ---- 949.60 +17.40 932.20 1200 ---- ---- ---- ---- 924.60 +17.40 907.20 1220 ---- ---- ---- ---- 904.60 +17.40 887.20 1225 ---- ---- ---- ---- 899.60 +17.40 882.20 1230 ---- ---- ---- ---- 894.60 +17.40 877.20 1240 ---- ---- ---- ---- 884.60 +17.40 867.20 1250 ---- ---- ---- ---- 874.60 +17.40 857.20 1260 ---- ---- ---- ---- 864.60 +17.40 847.20 1270 ---- ---- ---- ---- 854.60 +17.40 837.20 1275 ---- ---- ---- ---- 849.60 +17.40 832.20 1280 ---- ---- ---- ---- 844.60 +17.40 827.20 1290 ---- ---- ---- ---- 834.60 +17.40 817.20 1300 ---- ---- ---- ---- 824.60 +17.40 807.20 1310 ---- ---- ---- ---- 814.60 +17.40 797.20 1315 ---- ---- ---- ---- 809.60 +17.40 792.20 1320 ---- ---- ---- ---- 804.60 +17.40 787.20 1325 ---- ---- ---- ---- 799.60 +17.40 782.20 1330 ---- ---- ---- ---- 794.60 +17.40 777.20 1335 ---- ---- ---- ---- 789.60 +17.40 772.20 1340 ---- ---- ---- ---- 784.60 +17.40 767.20 1345 ---- ---- ---- ---- 779.60 +17.40 762.20 1350 ---- ---- ---- ---- 774.60 +17.40 757.20 1355 ---- ---- ---- ---- 769.60 +17.40 752.20 1360 ---- ---- ---- ---- 764.60 +17.40 747.20 1365 ---- ---- ---- ---- 759.60 +17.40 742.20 1370 ---- ---- ---- ---- 754.60 +17.40 737.20 1375 ---- ---- ---- ---- 749.60 +17.40 732.20 1380 ---- ---- ---- ---- 744.60 +17.40 727.20 1385 ---- ---- ---- ---- 739.60 +17.40 722.20 1390 ---- ---- ---- ---- 734.60 +17.40 717.20 1395 ---- ---- ---- ---- 729.60 +17.40 712.20 1400 ---- ---- ---- ---- 724.60 +17.40 707.20 1405 ---- ---- ---- ---- 719.60 +17.40 702.20 1410 ---- ---- ---- ---- 714.60 +17.40 697.20 1415 ---- ---- ---- ---- 709.60 +17.40 692.20 1420 ---- ---- ---- ---- 704.60 +17.40 687.20 1425 ---- ---- ---- ---- 699.60 +17.40 682.20 1430 ---- ---- ---- ---- 694.60 +17.40 677.20 1435 ---- ---- ---- ---- 689.60 +17.40 672.20 1440 ---- ---- ---- ---- 684.60 +17.40 667.20 1445 ---- ---- ---- ---- 679.60 +17.40 662.20 1450 ---- ---- ---- ---- 674.60 +17.40 657.20 1455 ---- ---- ---- ---- 669.60 +17.40 652.20 1460 ---- ---- ---- ---- 664.60 +17.30 647.30 1465 ---- ---- ---- ---- 659.60 +17.30 642.30 1470 ---- ---- ---- ---- 654.60 +17.20 637.40 1475 ---- ---- ---- ---- 649.60 +17.10 632.50 1480 ---- ---- ---- ---- 644.60 +17.00 627.60 1485 ---- ---- ---- ---- 639.60 +16.90 622.70 1490 ---- ---- ---- ---- 634.60 +16.80 617.80 1495 ---- ---- ---- ---- 629.60 +16.60 613.00 1500 ---- ---- ---- ---- 624.60 +16.50 608.10 1505 ---- ---- ---- ---- 619.60 +16.30 603.30 1510 ---- ---- ---- ---- 614.60 +16.10 598.50 1515 ---- ---- ---- ---- 609.60 +15.90 593.70 1520 ---- ---- ---- ---- 604.60 +15.70 588.90 1525 ---- ---- ---- ---- 599.60 +15.50 584.10 1530 ---- ---- ---- ---- 594.60 +15.20 579.40 1535 ---- ---- ---- ---- 589.70 +15.10 574.60 1540 ---- ---- ---- ---- 584.70 +14.80 569.90 1545 ---- ---- ---- ---- 579.80 +14.60 565.20 1550 ---- ---- ---- ---- 574.90 +14.40 560.50 1555 ---- ---- ---- ---- 570.00 +14.20 555.80 1560 ---- ---- ---- ---- 565.10 +14.00 551.10 1565 ---- ---- ---- ---- 560.30 +13.90 546.40 1570 ---- ---- ---- ---- 555.50 +13.70 541.80 1575 ---- ---- ---- ---- 550.60 +13.50 537.10 1580 ---- ---- ---- ---- 545.90 +13.40 532.50 1585 ---- ---- ---- ---- 541.10 +13.20 527.90 1590 ---- ---- ---- ---- 536.30 +13.00 523.30 1595 ---- ---- ---- ---- 531.60 +12.90 518.70 1600 ---- ---- ---- ---- 526.90 +12.70 514.20 1605 ---- ---- ---- ---- 522.20 +12.60 509.60 1610 ---- ---- ---- ---- 517.50 +12.40 505.10 1615 ---- ---- ---- ---- 512.90 +12.40 500.50 1620 ---- ---- ---- ---- 508.30 +12.30 496.00 1625 ---- ---- ---- ---- 503.60 +12.10 491.50 1630 ---- ---- ---- ---- 499.00 +12.00 487.00 1635 ---- ---- ---- ---- 494.50 +11.90 482.60 1640 ---- ---- ---- ---- 489.90 +11.80 478.10 1645 ---- ---- ---- ---- 485.40 +11.70 473.70 1650 ---- ---- ---- ---- 480.80 +11.60 469.20 1655 ---- ---- ---- ---- 476.30 +11.50 464.80 1660 ---- ---- ---- ---- 471.80 +11.40 460.40 1665 ---- ---- ---- ---- 467.40 +11.40 456.00 1670 ---- ---- ---- ---- 462.90 +11.20 451.70 1675 ---- ---- ---- ---- 458.50 +11.20 447.30 1680 ---- ---- ---- ---- 454.10 +11.10 443.00 1685 ---- ---- ---- ---- 449.70 +11.00 438.70 1690 ---- ---- ---- ---- 445.30 +11.00 434.30 1695 ---- ---- ---- ---- 441.00 +10.90 430.10 1700 ---- ---- ---- ---- 436.60 +10.80 425.80 1705 ---- ---- ---- ---- 432.30 +10.80 421.50 1710 ---- ---- ---- ---- 428.00 +10.70 417.30 1715 ---- ---- ---- ---- 423.70 +10.70 413.00 1720 ---- ---- ---- ---- 419.50 +10.70 408.80 1725 ---- ---- ---- ---- 415.20 +10.60 404.60 1730 ---- ---- ---- ---- 411.00 +10.60 400.40 1735 ---- ---- ---- ---- 406.80 +10.50 396.30 1740 ---- ---- ---- ---- 402.60 +10.50 392.10 1745 ---- ---- ---- ---- 398.50 +10.50 388.00 1750 ---- ---- ---- ---- 394.30 +10.40 383.90 1755 ---- ---- ---- ---- 390.20 +10.40 379.80 1760 ---- ---- ---- ---- 386.10 +10.40 375.70 1765 ---- ---- ---- ---- 382.00 +10.30 371.70 1770 ---- ---- ---- ---- 377.90 +10.30 367.60 1775 ---- ---- ---- ---- 373.90 +10.30 363.60 1780 ---- ---- ---- ---- 369.80 +10.20 359.60 1785 ---- ---- ---- ---- 365.80 +10.10 355.70 1790 ---- ---- ---- ---- 361.80 +10.10 351.70 1795 ---- ---- ---- ---- 357.90 +10.10 347.80 1800 ---- ---- ---- ---- 353.90 +10.00 343.90 1805 ---- ---- ---- ---- 350.00 +10.00 340.00 1810 ---- ---- ---- ---- 346.10 +9.90 336.20 1815 ---- ---- ---- ---- 342.20 +9.80 332.40 1820 ---- ---- ---- ---- 338.30 +9.70 328.60 1825 ---- ---- ---- ---- 334.50 +9.70 324.80 1830 ---- ---- ---- ---- 330.60 +9.50 321.10 1835 ---- ---- ---- ---- 326.80 +9.40 317.40 1840 ---- ---- ---- ---- 323.00 +9.30 313.70 1845 ---- ---- ---- ---- 319.20 +9.20 310.00 1850 ---- ---- ---- ---- 315.50 +9.10 306.40 1855 ---- ---- ---- ---- 311.80 +9.00 302.80 1860 ---- ---- ---- ---- 308.10 +8.80 299.30 1865 ---- ---- ---- ---- 304.40 +8.70 295.70 1870 ---- ---- ---- ---- 300.70 +8.50 292.20 1875 ---- ---- ---- ---- 297.10 +8.30 288.80 1880 ---- ---- ---- ---- 293.50 +8.20 285.30 1885 ---- ---- ---- ---- 289.90 +8.00 281.90 1890 ---- ---- ---- ---- 286.40 +7.90 278.50 1895 ---- ---- ---- ---- 282.80 +7.60 275.20 1900 ---- ---- ---- ---- 279.30 +7.40 271.90 1905 ---- ---- ---- ---- 275.90 +7.30 268.60 1910 ---- ---- ---- ---- 272.40 +7.10 265.30 1915 ---- ---- ---- ---- 269.00 +6.90 262.10 1920 ---- ---- ---- ---- 265.60 +6.80 258.80 1925 ---- ---- ---- ---- 262.30 +6.60 255.70 1930 ---- ---- ---- ---- 259.00 +6.50 252.50 1935 ---- ---- ---- ---- 255.70 +6.30 249.40 1940 ---- ---- ---- ---- 252.50 +6.20 246.30 1945 ---- ---- ---- ---- 249.30 +6.10 243.20 1950 ---- ---- ---- ---- 246.10 +5.90 240.20 1955 ---- ---- ---- ---- 242.90 +5.70 237.20 1960 ---- ---- ---- ---- 239.80 +5.60 234.20 1965 ---- ---- ---- ---- 236.80 +5.60 231.20 1970 ---- ---- ---- ---- 233.70 +5.40 228.30 1975 ---- ---- ---- ---- 230.80 +5.40 225.40 1980 ---- ---- ---- ---- 227.80 +5.20 222.60 1985 ---- ---- ---- ---- 224.90 +5.10 219.80 1990 ---- ---- ---- ---- 222.00 +5.00 217.00 1995 ---- ---- ---- ---- 219.20 +5.00 214.20 2000 ---- ---- ---- ---- 216.40 +4.90 211.50 2005 ---- ---- ---- ---- 213.60 +4.70 208.90 2010 ---- ---- ---- ---- 210.90 +4.70 206.20 2015 ---- ---- ---- ---- 208.20 +4.50 203.70 2020 ---- ---- ---- ---- 205.50 +4.40 201.10 2025 ---- ---- ---- ---- 202.90 +4.30 198.60 2030 ---- ---- ---- ---- 200.30 +4.20 196.10 2035 ---- ---- ---- ---- 197.70 +4.10 193.60 2040 ---- ---- ---- ---- 195.20 +4.00 191.20 2045 ---- ---- ---- ---- 192.70 +3.90 188.80 2050 ---- ---- ---- ---- 190.30 +3.80 186.50 2055 ---- ---- ---- ---- 187.80 +3.60 184.20 2060 ---- ---- ---- ---- 185.40 +3.50 181.90 2065 ---- ---- ---- ---- 183.10 +3.50 179.60 2070 ---- ---- ---- ---- 180.80 +3.40 177.40 2075 ---- ---- ---- ---- 178.50 +3.30 175.20 2080 ---- ---- ---- ---- 176.20 +3.20 173.00 2085 ---- ---- ---- ---- 174.00 +3.10 170.90 2090 ---- ---- ---- ---- 171.90 +3.10 168.80 2095 ---- ---- ---- ---- 169.70 +3.00 166.70 2100 ---- ---- ---- ---- 167.60 +2.90 164.70 2105 ---- ---- ---- ---- 165.50 +2.80 162.70 2110 ---- ---- ---- ---- 163.50 +2.80 160.70 2115 ---- ---- ---- ---- 161.50 +2.80 158.70 2120 ---- ---- ---- ---- 159.50 +2.70 156.80 2125 ---- ---- ---- ---- 157.60 +2.70 154.90 2130 ---- ---- ---- ---- 155.70 +2.60 153.10 2135 ---- ---- ---- ---- 153.80 +2.50 151.30 2140 ---- ---- ---- ---- 152.00 +2.50 149.50 2145 ---- ---- ---- ---- 150.20 +2.50 147.70 2150 ---- ---- ---- ---- 148.40 +2.40 146.00 2155 ---- ---- ---- ---- 146.70 +2.40 144.30 2160 ---- ---- ---- ---- 145.00 +2.40 142.60 2165 ---- ---- ---- ---- 143.30 +2.30 141.00 2170 ---- ---- ---- ---- 141.70 +2.30 139.40 2175 ---- ---- ---- ---- 140.00 +2.20 137.80 2180 ---- ---- ---- ---- 138.50 +2.30 136.20 2185 ---- ---- ---- ---- 136.90 +2.20 134.70 2190 ---- ---- ---- ---- 135.40 +2.20 133.20 2195 ---- ---- ---- ---- 133.90 +2.20 131.70 2200 ---- ---- ---- ---- 132.40 +2.20 130.20 2205 ---- ---- ---- ---- 131.00 +2.20 128.80 2210 ---- ---- ---- ---- 129.50 +2.10 127.40 2215 ---- ---- ---- ---- 128.10 +2.10 126.00 2220 ---- ---- ---- ---- 126.80 +2.20 124.60 2225 ---- ---- ---- ---- 125.40 +2.10 123.30 2230 ---- ---- ---- ---- 124.10 +2.10 122.00 2235 ---- ---- ---- ---- 122.80 +2.10 120.70 2240 ---- ---- ---- ---- 121.50 +2.10 119.40 2245 ---- ---- ---- ---- 120.30 +2.10 118.20 2250 ---- ---- ---- ---- 119.00 +2.10 116.90 2255 ---- ---- ---- ---- 117.80 +2.10 115.70 2260 ---- ---- ---- ---- 116.60 +2.10 114.50 2265 ---- ---- ---- ---- 115.40 +2.10 113.30 2270 ---- ---- ---- ---- 114.30 +2.10 112.20 2275 ---- ---- ---- ---- 113.20 +2.20 111.00 2280 ---- ---- ---- ---- 112.00 +2.10 109.90 2285 ---- ---- ---- ---- 110.90 +2.10 108.80 2290 ---- ---- ---- ---- 109.90 +2.20 107.70 2295 ---- ---- ---- ---- 108.80 +2.10 106.70 2300 ---- ---- ---- ---- 107.70 +2.10 105.60 2305 ---- ---- ---- ---- 106.70 +2.10 104.60 2310 ---- ---- ---- ---- 105.70 +2.20 103.50 2315 ---- ---- ---- ---- 104.70 +2.20 102.50 2320 ---- ---- ---- ---- 103.70 +2.20 101.50 2325 ---- ---- ---- ---- 102.70 +2.10 100.60 2330 ---- ---- ---- ---- 101.80 +2.20 99.60 2335 ---- ---- ---- ---- 100.80 +2.10 98.70 2340 ---- ---- ---- ---- 99.90 +2.20 97.70 2345 ---- ---- ---- ---- 99.00 +2.20 96.80 2350 ---- ---- ---- ---- 98.10 +2.20 95.90 2355 ---- ---- ---- ---- 97.20 +2.20 95.00 2360 ---- ---- ---- ---- 96.30 +2.20 94.10 2365 ---- ---- ---- ---- 95.50 +2.20 93.30 2370 ---- ---- ---- ---- 94.60 +2.20 92.40 2375 ---- ---- ---- ---- 93.80 +2.20 91.60 2380 ---- ---- ---- ---- 92.90 +2.20 90.70 2385 ---- ---- ---- ---- 92.10 +2.20 89.90 2390 ---- ---- ---- ---- 91.30 +2.20 89.10 2395 ---- ---- ---- ---- 90.50 +2.20 88.30 2400 ---- ---- ---- ---- 89.70 +2.20 87.50 2405 ---- ---- ---- ---- 89.00 +2.20 86.80 2410 ---- ---- ---- ---- 88.20 +2.20 86.00 2415 ---- ---- ---- ---- 87.50 +2.30 85.20 2420 ---- ---- ---- ---- 86.70 +2.20 84.50 2425 ---- ---- ---- ---- 86.00 +2.20 83.80 2430 ---- ---- ---- ---- 85.30 +2.20 83.10 2435 ---- ---- ---- ---- 84.60 +2.30 82.30 2440 ---- ---- ---- ---- 83.90 +2.30 81.60 2450 ---- ---- ---- ---- 82.50 +2.20 80.30 2460 ---- ---- ---- ---- 81.10 +2.20 78.90 2470 ---- ---- ---- ---- 79.80 +2.20 77.60 2475 ---- ---- ---- ---- 79.20 +2.20 77.00 2480 ---- ---- ---- ---- 78.60 +2.20 76.40 2490 ---- ---- ---- ---- 77.40 +2.30 75.10 2500 ---- ---- ---- ---- 76.20 +2.30 73.90 2510 ---- ---- ---- ---- 75.00 +2.20 72.80 2520 ---- ---- ---- ---- 73.90 +2.30 71.60 2525 ---- ---- ---- ---- 73.30 +2.20 71.10 2530 ---- ---- ---- ---- 72.80 +2.30 70.50 2550 ---- ---- ---- ---- 70.70 +2.30 68.40 2575 ---- ---- ---- ---- 68.20 +2.30 65.90 2600 ---- ---- ---- ---- 65.80 +2.30 63.50 2625 ---- ---- ---- ---- 63.70 +2.40 61.30 2650 ---- ---- ---- ---- 61.60 +2.40 59.20 2675 ---- ---- ---- ---- 59.70 +2.40 57.30 2700 ---- ---- ---- ---- 57.90 +2.40 55.50 700 2725 ---- ---- ---- ---- 56.20 +2.50 53.70 2750 ---- ---- ---- ---- 54.70 +2.60 52.10 2775 ---- ---- ---- ---- 53.20 +2.60 50.60 2800 ---- ---- ---- ---- 51.80 +2.60 49.20 2825 ---- ---- ---- ---- 50.50 +2.70 47.80 2850 ---- ---- ---- ---- 49.30 +2.70 46.60 2875 ---- ---- ---- ---- 48.10 +2.70 45.40 2900 ---- ---- ---- ---- 47.10 +2.80 44.30 2925 ---- ---- ---- ---- 46.00 +2.80 43.20 2950 ---- ---- ---- ---- 45.10 +2.90 42.20 2975 ---- ---- ---- ---- 44.20 +2.90 41.30 3000 ---- ---- ---- ---- 43.30 +2.90 40.40 3100 ---- ---- ---- ---- 40.40 +3.10 37.30 3200 ---- ---- ---- ---- 38.10 +3.20 34.90 3300 ---- ---- ---- ---- 36.40 +3.50 32.90 3400 ---- ---- ---- ---- 35.00 +3.60 31.40 3500 ---- ---- ---- ---- 33.90 +3.70 30.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1076.30 +17.40 1058.90 1100 ---- ---- ---- ---- 1051.30 +17.40 1033.90 1125 ---- ---- ---- ---- 1026.30 +17.40 1008.90 1150 ---- ---- ---- ---- 1001.30 +17.40 983.90 1175 ---- ---- ---- ---- 976.30 +17.40 958.90 1200 ---- ---- ---- ---- 951.30 +17.40 933.90 1225 ---- ---- ---- ---- 926.30 +17.40 908.90 1250 ---- ---- ---- ---- 901.30 +17.40 883.90 1270 ---- ---- ---- ---- 881.30 +17.40 863.90 1275 ---- ---- ---- ---- 876.30 +17.40 858.90 1280 ---- ---- ---- ---- 871.30 +17.40 853.90 1290 ---- ---- ---- ---- 861.30 +17.40 843.90 1300 ---- ---- ---- ---- 851.30 +17.40 833.90 1310 ---- ---- ---- ---- 841.30 +17.40 823.90 1320 ---- ---- ---- ---- 831.30 +17.40 813.90 1325 ---- ---- ---- ---- 826.30 +17.40 808.90 1330 ---- ---- ---- ---- 821.30 +17.40 803.90 1340 ---- ---- ---- ---- 811.30 +17.40 793.90 1350 ---- ---- ---- ---- 801.30 +17.40 783.90 1360 ---- ---- ---- ---- 791.30 +17.40 773.90 1370 ---- ---- ---- ---- 781.30 +17.40 763.90 1375 ---- ---- ---- ---- 776.30 +17.40 758.90 1380 ---- ---- ---- ---- 771.30 +17.40 753.90 1385 ---- ---- ---- ---- 766.30 +17.40 748.90 1390 ---- ---- ---- ---- 761.30 +17.40 743.90 1395 ---- ---- ---- ---- 756.30 +17.40 738.90 1400 ---- ---- ---- ---- 751.30 +17.40 733.90 1405 ---- ---- ---- ---- 746.30 +17.40 728.90 1410 ---- ---- ---- ---- 741.30 +17.40 723.90 1415 ---- ---- ---- ---- 736.30 +17.30 719.00 1420 ---- ---- ---- ---- 731.30 +17.30 714.00 1425 ---- ---- ---- ---- 726.30 +17.20 709.10 1430 ---- ---- ---- ---- 721.30 +17.10 704.20 1435 ---- ---- ---- ---- 716.30 +17.00 699.30 1440 ---- ---- ---- ---- 711.30 +16.90 694.40 1445 ---- ---- ---- ---- 706.30 +16.80 689.50 1450 ---- ---- ---- ---- 701.30 +16.70 684.60 1455 ---- ---- ---- ---- 696.30 +16.50 679.80 1460 ---- ---- ---- ---- 691.30 +16.40 674.90 1465 ---- ---- ---- ---- 686.30 +16.20 670.10 1470 ---- ---- ---- ---- 681.30 +16.00 665.30 1475 ---- ---- ---- ---- 676.30 +15.80 660.50 1480 ---- ---- ---- ---- 671.30 +15.60 655.70 1485 ---- ---- ---- ---- 666.30 +15.30 651.00 1490 ---- ---- ---- ---- 661.30 +15.10 646.20 1495 ---- ---- ---- ---- 656.30 +14.80 641.50 1500 ---- ---- ---- ---- 651.30 +14.60 636.70 1505 ---- ---- ---- ---- 646.30 +14.30 632.00 1510 ---- ---- ---- ---- 641.40 +14.10 627.30 1515 ---- ---- ---- ---- 636.50 +13.90 622.60 1520 ---- ---- ---- ---- 631.60 +13.70 617.90 1525 ---- ---- ---- ---- 626.70 +13.40 613.30 1530 ---- ---- ---- ---- 621.80 +13.20 608.60 1535 ---- ---- ---- ---- 617.00 +13.00 604.00 1540 ---- ---- ---- ---- 612.10 +12.70 599.40 1545 ---- ---- ---- ---- 607.30 +12.50 594.80 1550 ---- ---- ---- ---- 602.50 +12.30 590.20 1555 ---- ---- ---- ---- 597.80 +12.20 585.60 1560 ---- ---- ---- ---- 593.00 +12.00 581.00 1565 ---- ---- ---- ---- 588.30 +11.90 576.40 1570 ---- ---- ---- ---- 583.60 +11.70 571.90 1575 ---- ---- ---- ---- 578.90 +11.50 567.40 1580 ---- ---- ---- ---- 574.20 +11.40 562.80 1585 ---- ---- ---- ---- 569.50 +11.20 558.30 1590 ---- ---- ---- ---- 564.90 +11.10 553.80 1595 ---- ---- ---- ---- 560.30 +10.90 549.40 1600 ---- ---- ---- ---- 555.70 +10.80 544.90 1605 ---- ---- ---- ---- 551.10 +10.70 540.40 1610 ---- ---- ---- ---- 546.50 +10.50 536.00 1615 ---- ---- ---- ---- 542.00 +10.40 531.60 1620 ---- ---- ---- ---- 537.40 +10.30 527.10 1625 ---- ---- ---- ---- 532.90 +10.20 522.70 1630 ---- ---- ---- ---- 528.40 +10.00 518.40 1635 ---- ---- ---- ---- 523.90 +9.90 514.00 1640 ---- ---- ---- ---- 519.50 +9.90 509.60 1645 ---- ---- ---- ---- 515.10 +9.80 505.30 1650 ---- ---- ---- ---- 510.60 +9.70 500.90 1655 ---- ---- ---- ---- 506.20 +9.60 496.60 1660 ---- ---- ---- ---- 501.80 +9.50 492.30 1665 ---- ---- ---- ---- 497.50 +9.50 488.00 1670 ---- ---- ---- ---- 493.10 +9.40 483.70 1675 ---- ---- ---- ---- 488.80 +9.40 479.40 1680 ---- ---- ---- ---- 484.50 +9.30 475.20 1685 ---- ---- ---- ---- 480.20 +9.30 470.90 1690 ---- ---- ---- ---- 475.90 +9.20 466.70 1695 ---- ---- ---- ---- 471.60 +9.10 462.50 1700 ---- ---- ---- ---- 467.40 +9.10 458.30 1705 ---- ---- ---- ---- 463.20 +9.10 454.10 1710 ---- ---- ---- ---- 458.90 +9.00 449.90 1715 ---- ---- ---- ---- 454.80 +9.10 445.70 1720 ---- ---- ---- ---- 450.60 +9.00 441.60 1725 ---- ---- ---- ---- 446.40 +9.00 437.40 1730 ---- ---- ---- ---- 442.30 +9.00 433.30 1735 ---- ---- ---- ---- 438.20 +9.00 429.20 1740 ---- ---- ---- ---- 434.10 +9.00 425.10 1745 ---- ---- ---- ---- 430.00 +8.90 421.10 1750 ---- ---- ---- ---- 425.90 +8.90 417.00 1755 ---- ---- ---- ---- 421.90 +8.90 413.00 1760 ---- ---- ---- ---- 417.80 +8.80 409.00 1765 ---- ---- ---- ---- 413.80 +8.80 405.00 1770 ---- ---- ---- ---- 409.80 +8.80 401.00 1775 ---- ---- ---- ---- 405.90 +8.90 397.00 1780 ---- ---- ---- ---- 401.90 +8.90 393.00 1785 ---- ---- ---- ---- 398.00 +8.90 389.10 1790 ---- ---- ---- ---- 394.00 +8.80 385.20 1795 ---- ---- ---- ---- 390.10 +8.80 381.30 1800 ---- ---- ---- ---- 386.20 +8.80 377.40 1805 ---- ---- ---- ---- 382.40 +8.80 373.60 1810 ---- ---- ---- ---- 378.50 +8.70 369.80 1815 ---- ---- ---- ---- 374.70 +8.80 365.90 1820 ---- ---- ---- ---- 370.90 +8.70 362.20 1825 ---- ---- ---- ---- 367.10 +8.70 358.40 1830 ---- ---- ---- ---- 363.30 +8.60 354.70 1835 ---- ---- ---- ---- 359.50 +8.50 351.00 1840 ---- ---- ---- ---- 355.80 +8.50 347.30 1845 ---- ---- ---- ---- 352.10 +8.50 343.60 1850 ---- ---- ---- ---- 348.40 +8.40 340.00 1855 ---- ---- ---- ---- 344.70 +8.30 336.40 1860 ---- ---- ---- ---- 341.00 +8.20 332.80 1865 ---- ---- ---- ---- 337.40 +8.10 329.30 1870 ---- ---- ---- ---- 333.70 +7.90 325.80 1875 ---- ---- ---- ---- 330.10 +7.80 322.30 1880 ---- ---- ---- ---- 326.50 +7.70 318.80 1885 ---- ---- ---- ---- 323.00 +7.60 315.40 1890 ---- ---- ---- ---- 319.40 +7.40 312.00 1895 ---- ---- ---- ---- 315.90 +7.30 308.60 1900 ---- ---- ---- ---- 312.40 +7.10 305.30 1905 ---- ---- ---- ---- 308.90 +6.90 302.00 1910 ---- ---- ---- ---- 305.50 +6.80 298.70 1915 ---- ---- ---- ---- 302.10 +6.70 295.40 1920 ---- ---- ---- ---- 298.70 +6.50 292.20 1925 ---- ---- ---- ---- 295.30 +6.30 289.00 1930 ---- ---- ---- ---- 291.90 +6.00 285.90 1935 ---- ---- ---- ---- 288.60 +5.90 282.70 1940 ---- ---- ---- ---- 285.40 +5.80 279.60 1945 ---- ---- ---- ---- 282.10 +5.60 276.50 1950 ---- ---- ---- ---- 278.90 +5.50 273.40 1955 ---- ---- ---- ---- 275.70 +5.30 270.40 1960 ---- ---- ---- ---- 272.50 +5.10 267.40 1965 ---- ---- ---- ---- 269.40 +5.00 264.40 1970 ---- ---- ---- ---- 266.30 +4.80 261.50 1975 ---- ---- ---- ---- 263.30 +4.80 258.50 1980 ---- ---- ---- ---- 260.30 +4.70 255.60 1985 ---- ---- ---- ---- 257.30 +4.60 252.70 1990 ---- ---- ---- ---- 254.30 +4.40 249.90 1995 ---- ---- ---- ---- 251.40 +4.30 247.10 2000 ---- ---- ---- ---- 248.50 +4.20 244.30 2005 ---- ---- ---- ---- 245.70 +4.10 241.60 2010 ---- ---- ---- ---- 242.90 +4.10 238.80 2015 ---- ---- ---- ---- 240.10 +3.90 236.20 2020 ---- ---- ---- ---- 237.40 +3.90 233.50 2025 ---- ---- ---- ---- 234.70 +3.80 230.90 2030 ---- ---- ---- ---- 232.00 +3.70 228.30 2035 ---- ---- ---- ---- 229.40 +3.60 225.80 2040 ---- ---- ---- ---- 226.80 +3.50 223.30 2045 ---- ---- ---- ---- 224.30 +3.50 220.80 2050 ---- ---- ---- ---- 221.70 +3.30 218.40 2055 ---- ---- ---- ---- 219.20 +3.20 216.00 2060 ---- ---- ---- ---- 216.80 +3.10 213.70 2065 ---- ---- ---- ---- 214.40 +3.10 211.30 2070 ---- ---- ---- ---- 212.00 +3.00 209.00 2075 ---- ---- ---- ---- 209.60 +2.90 206.70 2080 ---- ---- ---- ---- 207.30 +2.80 204.50 2085 ---- ---- ---- ---- 205.00 +2.70 202.30 2090 ---- ---- ---- ---- 202.70 +2.60 200.10 2095 ---- ---- ---- ---- 200.50 +2.60 197.90 2100 ---- ---- ---- ---- 198.30 +2.50 195.80 2105 ---- ---- ---- ---- 196.10 +2.40 193.70 2110 ---- ---- ---- ---- 194.00 +2.30 191.70 2115 ---- ---- ---- ---- 191.90 +2.30 189.60 2120 ---- ---- ---- ---- 189.80 +2.20 187.60 2125 ---- ---- ---- ---- 187.80 +2.20 185.60 2130 ---- ---- ---- ---- 185.80 +2.10 183.70 2135 ---- ---- ---- ---- 183.80 +2.00 181.80 2140 ---- ---- ---- ---- 181.90 +2.00 179.90 2145 ---- ---- ---- ---- 180.00 +2.00 178.00 2150 ---- ---- ---- ---- 178.10 +1.90 176.20 2155 ---- ---- ---- ---- 176.30 +1.90 174.40 2160 ---- ---- ---- ---- 174.50 +1.90 172.60 2165 ---- ---- ---- ---- 172.70 +1.80 170.90 2170 ---- ---- ---- ---- 171.00 +1.80 169.20 2175 ---- ---- ---- ---- 169.20 +1.70 167.50 2180 ---- ---- ---- ---- 167.60 +1.80 165.80 2185 ---- ---- ---- ---- 165.90 +1.70 164.20 2190 ---- ---- ---- ---- 164.30 +1.70 162.60 2195 ---- ---- ---- ---- 162.70 +1.70 161.00 2200 ---- ---- ---- ---- 161.20 +1.70 159.50 2205 ---- ---- ---- ---- 159.60 +1.60 158.00 2210 ---- ---- ---- ---- 158.10 +1.60 156.50 2215 ---- ---- ---- ---- 156.70 +1.70 155.00 2220 ---- ---- ---- ---- 155.20 +1.60 153.60 2225 ---- ---- ---- ---- 153.80 +1.70 152.10 2230 ---- ---- ---- ---- 152.40 +1.70 150.70 2235 ---- ---- ---- ---- 151.00 +1.60 149.40 2240 ---- ---- ---- ---- 149.70 +1.70 148.00 2245 ---- ---- ---- ---- 148.30 +1.60 146.70 2250 ---- ---- ---- ---- 147.00 +1.60 145.40 2255 ---- ---- ---- ---- 145.70 +1.60 144.10 2260 ---- ---- ---- ---- 144.50 +1.70 142.80 2265 ---- ---- ---- ---- 143.20 +1.60 141.60 2270 ---- ---- ---- ---- 142.00 +1.70 140.30 2275 ---- ---- ---- ---- 140.80 +1.70 139.10 2280 ---- ---- ---- ---- 139.60 +1.70 137.90 2285 ---- ---- ---- ---- 138.50 +1.70 136.80 2290 ---- ---- ---- ---- 137.30 +1.70 135.60 2295 ---- ---- ---- ---- 136.20 +1.70 134.50 2300 ---- ---- ---- ---- 135.10 +1.80 133.30 2305 ---- ---- ---- ---- 134.00 +1.80 132.20 2310 ---- ---- ---- ---- 132.90 +1.80 131.10 2315 ---- ---- ---- ---- 131.90 +1.80 130.10 2320 ---- ---- ---- ---- 130.80 +1.80 129.00 2325 ---- ---- ---- ---- 129.80 +1.80 128.00 2330 ---- ---- ---- ---- 128.80 +1.90 126.90 2335 ---- ---- ---- ---- 127.80 +1.90 125.90 2340 ---- ---- ---- ---- 126.80 +1.90 124.90 2345 ---- ---- ---- ---- 125.80 +1.90 123.90 2350 ---- ---- ---- ---- 124.90 +1.90 123.00 2355 ---- ---- ---- ---- 123.90 +1.90 122.00 2360 ---- ---- ---- ---- 123.00 +1.90 121.10 2365 ---- ---- ---- ---- 122.10 +2.00 120.10 2370 ---- ---- ---- ---- 121.20 +2.00 119.20 2375 ---- ---- ---- ---- 120.30 +2.00 118.30 2380 ---- ---- ---- ---- 119.40 +2.00 117.40 2385 ---- ---- ---- ---- 118.60 +2.10 116.50 2390 ---- ---- ---- ---- 117.70 +2.10 115.60 2395 ---- ---- ---- ---- 116.90 +2.20 114.70 2400 ---- ---- ---- ---- 116.00 +2.10 113.90 2405 ---- ---- ---- ---- 115.20 +2.20 113.00 2410 ---- ---- ---- ---- 114.40 +2.20 112.20 2415 ---- ---- ---- ---- 113.60 +2.20 111.40 2420 ---- ---- ---- ---- 112.80 +2.20 110.60 2425 ---- ---- ---- ---- 112.00 +2.20 109.80 2430 ---- ---- ---- ---- 111.20 +2.20 109.00 2435 ---- ---- ---- ---- 110.50 +2.30 108.20 2440 ---- ---- ---- ---- 109.70 +2.30 107.40 2445 ---- ---- ---- ---- 109.00 +2.40 106.60 2450 ---- ---- ---- ---- 108.30 +2.40 105.90 2455 ---- ---- ---- ---- 107.50 +2.40 105.10 2460 ---- ---- ---- ---- 106.80 +2.40 104.40 2470 ---- ---- ---- ---- 105.40 +2.50 102.90 2475 ---- ---- ---- ---- 104.70 +2.50 102.20 2480 ---- ---- ---- ---- 104.10 +2.60 101.50 2490 ---- ---- ---- ---- 102.70 +2.60 100.10 2500 ---- ---- ---- ---- 101.40 +2.60 98.80 2510 ---- ---- ---- ---- 100.20 +2.70 97.50 2520 ---- ---- ---- ---- 98.90 +2.70 96.20 2525 ---- ---- ---- ---- 98.30 +2.70 95.60 2530 ---- ---- ---- ---- 97.70 +2.80 94.90 2540 ---- ---- ---- ---- 96.60 +2.90 93.70 2550 ---- ---- ---- ---- 95.40 +2.90 92.50 2560 ---- ---- ---- ---- 94.30 +3.00 91.30 2575 ---- ---- ---- ---- 92.70 +3.10 89.60 2600 ---- ---- ---- ---- 90.20 +3.20 87.00 2625 ---- ---- ---- ---- 87.80 +3.40 84.40 2650 ---- ---- ---- ---- 85.50 +3.50 82.00 2675 ---- ---- ---- ---- 83.40 +3.60 79.80 2700 ---- ---- ---- ---- 81.40 +3.80 77.60 2725 ---- ---- ---- ---- 79.50 +3.90 75.60 2750 ---- ---- ---- ---- 77.70 +4.00 73.70 3500 ---- ---- ---- ---- 54.60 +7.60 47.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 840.90 +17.40 823.50 1350 ---- ---- ---- ---- 815.90 +17.40 798.50 1375 ---- ---- ---- ---- 790.90 +17.20 773.70 1400 ---- ---- ---- ---- 765.90 +16.60 749.30 1425 ---- ---- ---- ---- 740.90 +15.70 725.20 1450 ---- ---- ---- ---- 715.90 +14.40 701.50 1475 ---- ---- ---- ---- 691.00 +13.00 678.00 1500 ---- ---- ---- ---- 666.40 +11.50 654.90 1520 ---- ---- ---- ---- 647.20 +10.50 636.70 1525 ---- ---- ---- ---- 642.40 +10.30 632.10 1530 ---- ---- ---- ---- 637.70 +10.10 627.60 1540 ---- ---- ---- ---- 628.20 +9.60 618.60 1550 ---- ---- ---- ---- 618.90 +9.20 609.70 1560 ---- ---- ---- ---- 609.60 +8.80 600.80 1570 ---- ---- ---- ---- 600.40 +8.50 591.90 1575 ---- ---- ---- ---- 595.80 +8.30 587.50 1580 ---- ---- ---- ---- 591.20 +8.10 583.10 1590 ---- ---- ---- ---- 582.20 +7.90 574.30 1600 ---- ---- ---- ---- 573.20 +7.60 565.60 1610 ---- ---- ---- ---- 564.20 +7.30 556.90 1615 ---- ---- ---- ---- 559.80 +7.20 552.60 1620 ---- ---- ---- ---- 555.40 +7.10 548.30 1625 ---- ---- ---- ---- 551.00 +7.00 544.00 1630 ---- ---- ---- ---- 546.60 +6.80 539.80 1635 ---- ---- ---- ---- 542.20 +6.70 535.50 1640 ---- ---- ---- ---- 537.90 +6.70 531.20 1645 ---- ---- ---- ---- 533.50 +6.50 527.00 1650 ---- ---- ---- ---- 529.20 +6.40 522.80 1655 ---- ---- ---- ---- 524.90 +6.40 518.50 1660 ---- ---- ---- ---- 520.60 +6.30 514.30 1665 ---- ---- ---- ---- 516.40 +6.30 510.10 1670 ---- ---- ---- ---- 512.10 +6.10 506.00 1675 ---- ---- ---- ---- 507.90 +6.10 501.80 1680 ---- ---- ---- ---- 503.70 +6.10 497.60 1685 ---- ---- ---- ---- 499.50 +6.00 493.50 1690 ---- ---- ---- ---- 495.30 +5.90 489.40 1695 ---- ---- ---- ---- 491.20 +6.00 485.20 1700 ---- ---- ---- ---- 487.00 +5.90 481.10 1705 ---- ---- ---- ---- 482.90 +5.90 477.00 1710 ---- ---- ---- ---- 478.80 +5.80 473.00 1715 ---- ---- ---- ---- 474.70 +5.80 468.90 1720 ---- ---- ---- ---- 470.60 +5.80 464.80 1725 ---- ---- ---- ---- 466.50 +5.70 460.80 1730 ---- ---- ---- ---- 462.50 +5.70 456.80 1735 ---- ---- ---- ---- 458.50 +5.70 452.80 1740 ---- ---- ---- ---- 454.40 +5.60 448.80 1745 ---- ---- ---- ---- 450.50 +5.70 444.80 1750 ---- ---- ---- ---- 446.50 +5.70 440.80 1755 ---- ---- ---- ---- 442.50 +5.60 436.90 1760 ---- ---- ---- ---- 438.60 +5.70 432.90 1765 ---- ---- ---- ---- 434.60 +5.60 429.00 1770 ---- ---- ---- ---- 430.70 +5.60 425.10 1775 ---- ---- ---- ---- 426.80 +5.60 421.20 1780 ---- ---- ---- ---- 423.00 +5.70 417.30 1785 ---- ---- ---- ---- 419.10 +5.60 413.50 1790 ---- ---- ---- ---- 415.30 +5.70 409.60 1795 ---- ---- ---- ---- 411.40 +5.60 405.80 1800 ---- ---- ---- ---- 407.60 +5.60 402.00 1805 ---- ---- ---- ---- 403.80 +5.60 398.20 1810 ---- ---- ---- ---- 400.10 +5.70 394.40 1815 ---- ---- ---- ---- 396.30 +5.60 390.70 1820 ---- ---- ---- ---- 392.60 +5.60 387.00 1825 ---- ---- ---- ---- 388.90 +5.60 383.30 1830 ---- ---- ---- ---- 385.20 +5.60 379.60 1835 ---- ---- ---- ---- 381.50 +5.60 375.90 1840 ---- ---- ---- ---- 377.80 +5.50 372.30 1845 ---- ---- ---- ---- 374.10 +5.40 368.70 1850 ---- ---- ---- ---- 370.50 +5.40 365.10 1855 ---- ---- ---- ---- 366.90 +5.40 361.50 1860 ---- ---- ---- ---- 363.30 +5.30 358.00 1865 ---- ---- ---- ---- 359.70 +5.20 354.50 1870 ---- ---- ---- ---- 356.10 +5.10 351.00 1875 ---- ---- ---- ---- 352.60 +5.00 347.60 1880 ---- ---- ---- ---- 349.00 +4.90 344.10 1885 ---- ---- ---- ---- 345.50 +4.70 340.80 1890 ---- ---- ---- ---- 342.00 +4.60 337.40 1895 ---- ---- ---- ---- 338.60 +4.50 334.10 1900 ---- ---- ---- ---- 335.10 +4.30 330.80 1905 ---- ---- ---- ---- 331.70 +4.20 327.50 1910 ---- ---- ---- ---- 328.20 +4.00 324.20 1915 ---- ---- ---- ---- 324.80 +3.80 321.00 1920 ---- ---- ---- ---- 321.50 +3.70 317.80 1925 ---- ---- ---- ---- 318.10 +3.40 314.70 1930 ---- ---- ---- ---- 314.80 +3.30 311.50 1935 ---- ---- ---- ---- 311.50 +3.10 308.40 1940 ---- ---- ---- ---- 308.30 +2.90 305.40 1945 ---- ---- ---- ---- 305.00 +2.70 302.30 1950 ---- ---- ---- ---- 301.80 +2.50 299.30 1955 ---- ---- ---- ---- 298.60 +2.30 296.30 1960 ---- ---- ---- ---- 295.50 +2.20 293.30 1965 ---- ---- ---- ---- 292.30 +2.00 290.30 1970 ---- ---- ---- ---- 289.30 +1.90 287.40 1975 ---- ---- ---- ---- 286.20 +1.70 284.50 1980 ---- ---- ---- ---- 283.20 +1.60 281.60 1985 ---- ---- ---- ---- 280.20 +1.40 278.80 1990 ---- ---- ---- ---- 277.20 +1.20 276.00 1995 ---- ---- ---- ---- 274.30 +1.10 273.20 2000 ---- ---- ---- ---- 271.40 +1.00 270.40 2005 ---- ---- ---- ---- 268.60 +1.00 267.60 2010 ---- ---- ---- ---- 265.80 +.90 264.90 2015 ---- ---- ---- ---- 263.00 +.80 262.20 2020 ---- ---- ---- ---- 260.20 +.60 259.60 2025 ---- ---- ---- ---- 257.50 +.50 257.00 2030 ---- ---- ---- ---- 254.90 +.50 254.40 2035 ---- ---- ---- ---- 252.20 +.40 251.80 2040 ---- ---- ---- ---- 249.60 +.30 249.30 2045 ---- ---- ---- ---- 247.10 +.30 246.80 2050 ---- ---- ---- ---- 244.50 +.10 244.40 2055 ---- ---- ---- ---- 242.00 .00 242.00 2060 ---- ---- ---- ---- 239.50 -.10 239.60 2065 ---- ---- ---- ---- 237.10 -.20 237.30 2070 ---- ---- ---- ---- 234.70 -.20 234.90 2075 ---- ---- ---- ---- 232.30 -.40 232.70 2080 ---- ---- ---- ---- 230.00 -.40 230.40 2085 ---- ---- ---- ---- 227.70 -.50 228.20 2090 ---- ---- ---- ---- 225.40 -.60 226.00 2095 ---- ---- ---- ---- 223.10 -.70 223.80 2100 ---- ---- ---- ---- 220.90 -.80 221.70 2105 ---- ---- ---- ---- 218.70 -.90 219.60 2110 ---- ---- ---- ---- 216.60 -.90 217.50 2115 ---- ---- ---- ---- 214.50 -1.00 215.50 2120 ---- ---- ---- ---- 212.40 -1.00 213.40 2125 ---- ---- ---- ---- 210.30 -1.10 211.40 2130 ---- ---- ---- ---- 208.30 -1.20 209.50 2135 ---- ---- ---- ---- 206.30 -1.20 207.50 2140 ---- ---- ---- ---- 204.30 -1.30 205.60 2145 ---- ---- ---- ---- 202.40 -1.30 203.70 2150 ---- ---- ---- ---- 200.50 -1.40 201.90 2155 ---- ---- ---- ---- 198.60 -1.50 200.10 2160 ---- ---- ---- ---- 196.80 -1.50 198.30 2165 ---- ---- ---- ---- 195.00 -1.50 196.50 2170 ---- ---- ---- ---- 193.20 -1.60 194.80 2175 ---- ---- ---- ---- 191.50 -1.60 193.10 2180 ---- ---- ---- ---- 189.80 -1.60 191.40 2185 ---- ---- ---- ---- 188.10 -1.60 189.70 2190 ---- ---- ---- ---- 186.50 -1.60 188.10 2195 ---- ---- ---- ---- 184.90 -1.60 186.50 2200 ---- ---- ---- ---- 183.30 -1.60 184.90 2205 ---- ---- ---- ---- 181.70 -1.70 183.40 2210 ---- ---- ---- ---- 180.20 -1.60 181.80 2215 ---- ---- ---- ---- 178.70 -1.60 180.30 2220 ---- ---- ---- ---- 177.20 -1.70 178.90 2225 ---- ---- ---- ---- 175.80 -1.60 177.40 2230 ---- ---- ---- ---- 174.40 -1.60 176.00 2235 ---- ---- ---- ---- 173.00 -1.60 174.60 2240 ---- ---- ---- ---- 171.60 -1.60 173.20 2245 ---- ---- ---- ---- 170.30 -1.60 171.90 2250 ---- ---- ---- ---- 169.00 -1.50 170.50 2255 ---- ---- ---- ---- 167.70 -1.50 169.20 2260 ---- ---- ---- ---- 166.40 -1.50 167.90 2265 ---- ---- ---- ---- 165.10 -1.60 166.70 2270 ---- ---- ---- ---- 163.90 -1.50 165.40 2275 ---- ---- ---- ---- 162.70 -1.50 164.20 2280 ---- ---- ---- ---- 161.50 -1.50 163.00 2285 ---- ---- ---- ---- 160.30 -1.50 161.80 2290 ---- ---- ---- ---- 159.20 -1.40 160.60 2295 ---- ---- ---- ---- 158.00 -1.40 159.40 2300 ---- ---- ---- ---- 156.90 -1.40 158.30 2305 ---- ---- ---- ---- 155.80 -1.40 157.20 2310 ---- ---- ---- ---- 154.70 -1.30 156.00 2315 ---- ---- ---- ---- 153.60 -1.30 154.90 2320 ---- ---- ---- ---- 152.60 -1.30 153.90 2325 ---- ---- ---- ---- 151.60 -1.20 152.80 2330 ---- ---- ---- ---- 150.50 -1.30 151.80 2335 ---- ---- ---- ---- 149.50 -1.20 150.70 2340 ---- ---- ---- ---- 148.60 -1.10 149.70 2345 ---- ---- ---- ---- 147.60 -1.10 148.70 2350 ---- ---- ---- ---- 146.60 -1.10 147.70 2355 ---- ---- ---- ---- 145.70 -1.00 146.70 2360 ---- ---- ---- ---- 144.70 -1.10 145.80 2365 ---- ---- ---- ---- 143.80 -1.00 144.80 2370 ---- ---- ---- ---- 142.90 -1.00 143.90 2375 ---- ---- ---- ---- 142.00 -.90 142.90 2380 ---- ---- ---- ---- 141.10 -.90 142.00 2385 ---- ---- ---- ---- 140.30 -.80 141.10 2390 ---- ---- ---- ---- 139.40 -.80 140.20 2395 ---- ---- ---- ---- 138.50 -.90 139.40 2400 ---- ---- ---- ---- 137.70 -.80 138.50 2405 ---- ---- ---- ---- 136.90 -.70 137.60 2410 ---- ---- ---- ---- 136.00 -.80 136.80 2415 ---- ---- ---- ---- 135.20 -.80 136.00 2420 ---- ---- ---- ---- 134.40 -.70 135.10 2425 ---- ---- ---- ---- 133.60 -.70 134.30 2430 ---- ---- ---- ---- 132.90 -.60 133.50 2435 ---- ---- ---- ---- 132.10 -.60 132.70 2440 ---- ---- ---- ---- 131.30 -.70 132.00 2445 ---- ---- ---- ---- 130.60 -.60 131.20 2450 ---- ---- ---- ---- 129.80 -.60 130.40 2455 ---- ---- ---- ---- 129.10 -.60 129.70 2460 ---- ---- ---- ---- 128.40 -.50 128.90 2465 ---- ---- ---- ---- 127.70 -.50 128.20 2470 ---- ---- ---- ---- 127.00 -.50 127.50 2475 ---- ---- ---- ---- 126.30 -.40 126.70 2480 ---- ---- ---- ---- 125.60 -.40 126.00 2490 ---- ---- ---- ---- 124.20 -.40 124.60 2500 ---- ---- ---- ---- 122.90 -.40 123.30 2510 ---- ---- ---- ---- 121.60 -.30 121.90 2520 ---- ---- ---- ---- 120.40 -.20 120.60 2525 ---- ---- ---- ---- 119.70 -.30 120.00 2530 ---- ---- ---- ---- 119.10 -.30 119.40 2540 ---- ---- ---- ---- 117.90 -.20 118.10 2550 ---- ---- ---- ---- 116.80 -.10 116.90 2560 ---- ---- ---- ---- 115.60 -.10 115.70 2570 ---- ---- ---- ---- 114.50 -.10 114.60 2575 ---- ---- ---- ---- 114.00 .00 114.00 2600 ---- ---- ---- ---- 111.40 +.10 111.30 2625 ---- ---- ---- ---- 108.90 +.20 108.70 2650 ---- ---- ---- ---- 106.60 +.40 106.20 2675 ---- ---- ---- ---- 104.40 +.50 103.90 2700 ---- ---- ---- ---- 102.30 +.60 101.70 2725 ---- ---- ---- ---- 100.40 +.70 99.70 2750 ---- ---- ---- ---- 98.60 +.90 97.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 840.40 +17.00 823.40 1375 ---- ---- ---- ---- 815.40 +16.30 799.10 1400 ---- ---- ---- ---- 790.40 +15.30 775.10 1425 ---- ---- ---- ---- 765.40 +13.90 751.50 1450 ---- ---- ---- ---- 740.40 +12.30 728.10 1475 ---- ---- ---- ---- 715.80 +10.70 705.10 1500 ---- ---- ---- ---- 691.70 +9.30 682.40 1525 ---- ---- ---- ---- 668.10 +8.10 660.00 1530 ---- ---- ---- ---- 663.40 +7.90 655.50 1540 ---- ---- ---- ---- 654.10 +7.50 646.60 1550 ---- ---- ---- ---- 644.90 +7.10 637.80 1560 ---- ---- ---- ---- 635.80 +6.70 629.10 1570 ---- ---- ---- ---- 626.70 +6.40 620.30 1575 ---- ---- ---- ---- 622.20 +6.20 616.00 1580 ---- ---- ---- ---- 617.70 +6.10 611.60 1590 ---- ---- ---- ---- 608.80 +5.80 603.00 1600 ---- ---- ---- ---- 599.90 +5.50 594.40 1610 ---- ---- ---- ---- 591.10 +5.20 585.90 1620 ---- ---- ---- ---- 582.40 +5.00 577.40 1625 ---- ---- ---- ---- 578.00 +4.90 573.10 1630 ---- ---- ---- ---- 573.70 +4.80 568.90 1635 ---- ---- ---- ---- 569.40 +4.70 564.70 1640 ---- ---- ---- ---- 565.10 +4.60 560.50 1645 ---- ---- ---- ---- 560.80 +4.50 556.30 1650 ---- ---- ---- ---- 556.60 +4.40 552.20 1655 ---- ---- ---- ---- 552.30 +4.30 548.00 1660 ---- ---- ---- ---- 548.10 +4.30 543.80 1665 ---- ---- ---- ---- 543.90 +4.20 539.70 1670 ---- ---- ---- ---- 539.70 +4.10 535.60 1675 ---- ---- ---- ---- 535.50 +4.10 531.40 1680 ---- ---- ---- ---- 531.40 +4.10 527.30 1685 ---- ---- ---- ---- 527.20 +4.00 523.20 1690 ---- ---- ---- ---- 523.10 +3.90 519.20 1695 ---- ---- ---- ---- 519.00 +3.90 515.10 1700 ---- ---- ---- ---- 514.90 +3.90 511.00 1705 ---- ---- ---- ---- 510.80 +3.80 507.00 1710 ---- ---- ---- ---- 506.80 +3.90 502.90 1715 ---- ---- ---- ---- 502.70 +3.80 498.90 1720 ---- ---- ---- ---- 498.70 +3.80 494.90 1725 ---- ---- ---- ---- 494.70 +3.80 490.90 1730 ---- ---- ---- ---- 490.70 +3.80 486.90 1735 ---- ---- ---- ---- 486.70 +3.80 482.90 1740 ---- ---- ---- ---- 482.70 +3.80 478.90 1745 ---- ---- ---- ---- 478.80 +3.80 475.00 1750 ---- ---- ---- ---- 474.90 +3.80 471.10 1755 ---- ---- ---- ---- 471.00 +3.90 467.10 1760 ---- ---- ---- ---- 467.10 +3.90 463.20 1765 ---- ---- ---- ---- 463.20 +3.90 459.30 1770 ---- ---- ---- ---- 459.30 +3.90 455.40 1775 ---- ---- ---- ---- 455.40 +3.90 451.50 1780 ---- ---- ---- ---- 451.60 +3.90 447.70 1785 ---- ---- ---- ---- 447.80 +4.00 443.80 1790 ---- ---- ---- ---- 444.00 +4.00 440.00 1795 ---- ---- ---- ---- 440.20 +4.00 436.20 1800 ---- ---- ---- ---- 436.40 +4.00 432.40 1805 ---- ---- ---- ---- 432.70 +4.10 428.60 1810 ---- ---- ---- ---- 428.90 +4.10 424.80 1815 ---- ---- ---- ---- 425.20 +4.10 421.10 1820 ---- ---- ---- ---- 421.50 +4.10 417.40 1825 ---- ---- ---- ---- 417.80 +4.20 413.60 1830 ---- ---- ---- ---- 414.10 +4.20 409.90 1835 ---- ---- ---- ---- 410.40 +4.10 406.30 1840 ---- ---- ---- ---- 406.80 +4.20 402.60 1845 ---- ---- ---- ---- 403.20 +4.20 399.00 1850 ---- ---- ---- ---- 399.60 +4.30 395.30 1855 ---- ---- ---- ---- 396.00 +4.20 391.80 1860 ---- ---- ---- ---- 392.40 +4.20 388.20 1865 ---- ---- ---- ---- 388.80 +4.20 384.60 1870 ---- ---- ---- ---- 385.30 +4.20 381.10 1875 ---- ---- ---- ---- 381.70 +4.10 377.60 1880 ---- ---- ---- ---- 378.20 +4.10 374.10 1885 ---- ---- ---- ---- 374.70 +4.00 370.70 1890 ---- ---- ---- ---- 371.20 +3.90 367.30 1895 ---- ---- ---- ---- 367.70 +3.80 363.90 1900 ---- ---- ---- ---- 364.30 +3.80 360.50 1905 ---- ---- ---- ---- 360.90 +3.70 357.20 1910 ---- ---- ---- ---- 357.40 +3.50 353.90 1915 ---- ---- ---- ---- 354.00 +3.40 350.60 1920 ---- ---- ---- ---- 350.60 +3.20 347.40 1925 ---- ---- ---- ---- 347.30 +3.10 344.20 1930 ---- ---- ---- ---- 343.90 +2.90 341.00 1935 ---- ---- ---- ---- 340.60 +2.80 337.80 1940 ---- ---- ---- ---- 337.30 +2.60 334.70 1945 ---- ---- ---- ---- 334.00 +2.40 331.60 1950 ---- ---- ---- ---- 330.80 +2.30 328.50 1955 ---- ---- ---- ---- 327.50 +2.00 325.50 1960 ---- ---- ---- ---- 324.30 +1.90 322.40 1965 ---- ---- ---- ---- 321.10 +1.60 319.50 1970 ---- ---- ---- ---- 318.00 +1.50 316.50 1975 ---- ---- ---- ---- 314.90 +1.40 313.50 1980 ---- ---- ---- ---- 311.80 +1.20 310.60 1985 ---- ---- ---- ---- 308.70 +1.00 307.70 1990 ---- ---- ---- ---- 305.60 +.70 304.90 1995 ---- ---- ---- ---- 302.60 +.60 302.00 2000 ---- ---- ---- ---- 299.70 +.50 299.20 2005 ---- ---- ---- ---- 296.70 +.30 296.40 2010 ---- ---- ---- ---- 293.80 +.20 293.60 2015 ---- ---- ---- ---- 291.00 +.10 290.90 2020 ---- ---- ---- ---- 288.10 .00 288.10 2025 ---- ---- ---- ---- 285.30 -.10 285.40 2030 ---- ---- ---- ---- 282.50 -.30 282.80 2035 ---- ---- ---- ---- 279.80 -.30 280.10 2040 ---- ---- ---- ---- 277.10 -.40 277.50 2045 ---- ---- ---- ---- 274.40 -.50 274.90 2050 ---- ---- ---- ---- 271.80 -.60 272.40 2055 ---- ---- ---- ---- 269.20 -.70 269.90 2060 ---- ---- ---- ---- 266.70 -.70 267.40 2065 ---- ---- ---- ---- 264.10 -.80 264.90 2070 ---- ---- ---- ---- 261.60 -.90 262.50 2075 ---- ---- ---- ---- 259.20 -1.00 260.20 2080 ---- ---- ---- ---- 256.80 -1.00 257.80 2085 ---- ---- ---- ---- 254.40 -1.10 255.50 2090 ---- ---- ---- ---- 252.00 -1.20 253.20 2095 ---- ---- ---- ---- 249.70 -1.30 251.00 2100 ---- ---- ---- ---- 247.40 -1.40 248.80 2105 ---- ---- ---- ---- 245.10 -1.50 246.60 2110 ---- ---- ---- ---- 242.90 -1.60 244.50 2115 ---- ---- ---- ---- 240.70 -1.60 242.30 2120 ---- ---- ---- ---- 238.50 -1.70 240.20 2125 ---- ---- ---- ---- 236.30 -1.90 238.20 2130 ---- ---- ---- ---- 234.20 -1.90 236.10 2135 ---- ---- ---- ---- 232.10 -2.00 234.10 2140 ---- ---- ---- ---- 230.10 -2.00 232.10 2145 ---- ---- ---- ---- 228.10 -2.00 230.10 2150 ---- ---- ---- ---- 226.10 -2.10 228.20 2155 ---- ---- ---- ---- 224.10 -2.20 226.30 2160 ---- ---- ---- ---- 222.20 -2.20 224.40 2165 ---- ---- ---- ---- 220.30 -2.30 222.60 2170 ---- ---- ---- ---- 218.40 -2.30 220.70 2175 ---- ---- ---- ---- 216.60 -2.30 218.90 2180 ---- ---- ---- ---- 214.80 -2.40 217.20 2185 ---- ---- ---- ---- 213.00 -2.40 215.40 2190 ---- ---- ---- ---- 211.30 -2.40 213.70 2195 ---- ---- ---- ---- 209.60 -2.40 212.00 2200 ---- ---- ---- ---- 207.90 -2.50 210.40 2205 ---- ---- ---- ---- 206.30 -2.40 208.70 2210 ---- ---- ---- ---- 204.70 -2.40 207.10 2215 ---- ---- ---- ---- 203.10 -2.50 205.60 2220 ---- ---- ---- ---- 201.50 -2.50 204.00 2225 ---- ---- ---- ---- 200.00 -2.50 202.50 2230 ---- ---- ---- ---- 198.50 -2.50 201.00 2235 ---- ---- ---- ---- 197.00 -2.50 199.50 2240 ---- ---- ---- ---- 195.60 -2.50 198.10 2245 ---- ---- ---- ---- 194.20 -2.40 196.60 2250 ---- ---- ---- ---- 192.80 -2.40 195.20 2255 ---- ---- ---- ---- 191.40 -2.50 193.90 2260 ---- ---- ---- ---- 190.10 -2.40 192.50 2265 ---- ---- ---- ---- 188.80 -2.40 191.20 2270 ---- ---- ---- ---- 187.50 -2.40 189.90 2275 ---- ---- ---- ---- 186.20 -2.40 188.60 2280 ---- ---- ---- ---- 185.00 -2.30 187.30 2285 ---- ---- ---- ---- 183.80 -2.30 186.10 2290 ---- ---- ---- ---- 182.60 -2.20 184.80 2295 ---- ---- ---- ---- 181.40 -2.20 183.60 2300 ---- ---- ---- ---- 180.20 -2.20 182.40 2305 ---- ---- ---- ---- 179.10 -2.20 181.30 2310 ---- ---- ---- ---- 177.90 -2.20 180.10 2315 ---- ---- ---- ---- 176.80 -2.20 179.00 2320 ---- ---- ---- ---- 175.80 -2.10 177.90 2325 ---- ---- ---- ---- 174.70 -2.10 176.80 2330 ---- ---- ---- ---- 173.60 -2.10 175.70 2335 ---- ---- ---- ---- 172.60 -2.00 174.60 2340 ---- ---- ---- ---- 171.60 -2.00 173.60 2345 ---- ---- ---- ---- 170.60 -1.90 172.50 2350 ---- ---- ---- ---- 169.60 -1.90 171.50 2355 ---- ---- ---- ---- 168.60 -1.90 170.50 2360 ---- ---- ---- ---- 167.60 -1.90 169.50 2365 ---- ---- ---- ---- 166.70 -1.80 168.50 2370 ---- ---- ---- ---- 165.80 -1.70 167.50 2375 ---- ---- ---- ---- 164.80 -1.80 166.60 2380 ---- ---- ---- ---- 163.90 -1.70 165.60 2385 ---- ---- ---- ---- 163.00 -1.70 164.70 2390 ---- ---- ---- ---- 162.20 -1.60 163.80 2395 ---- ---- ---- ---- 161.30 -1.50 162.80 2400 ---- ---- ---- ---- 160.40 -1.50 161.90 2405 ---- ---- ---- ---- 159.60 -1.50 161.10 2410 ---- ---- ---- ---- 158.70 -1.50 160.20 2415 ---- ---- ---- ---- 157.90 -1.40 159.30 2420 ---- ---- ---- ---- 157.10 -1.30 158.40 2425 ---- ---- ---- ---- 156.30 -1.30 157.60 2430 ---- ---- ---- ---- 155.50 -1.30 156.80 2435 ---- ---- ---- ---- 154.70 -1.20 155.90 2440 ---- ---- ---- ---- 153.90 -1.20 155.10 2445 ---- ---- ---- ---- 153.20 -1.10 154.30 2450 ---- ---- ---- ---- 152.40 -1.10 153.50 2455 ---- ---- ---- ---- 151.70 -1.00 152.70 2460 ---- ---- ---- ---- 150.90 -1.00 151.90 2465 ---- ---- ---- ---- 150.20 -.90 151.10 2470 ---- ---- ---- ---- 149.50 -.90 150.40 2475 ---- ---- ---- ---- 148.70 -.90 149.60 2480 ---- ---- ---- ---- 148.00 -.80 148.80 2485 ---- ---- ---- ---- 147.30 -.80 148.10 2490 ---- ---- ---- ---- 146.70 -.70 147.40 2495 ---- ---- ---- ---- 146.00 -.60 146.60 2500 ---- ---- ---- ---- 145.30 -.60 145.90 2510 ---- ---- ---- ---- 144.00 -.50 144.50 2520 ---- ---- ---- ---- 142.70 -.40 143.10 2525 ---- ---- ---- ---- 142.10 -.30 142.40 2530 ---- ---- ---- ---- 141.50 -.30 141.80 2540 ---- ---- ---- ---- 140.20 -.30 140.50 2550 ---- ---- ---- ---- 139.00 -.20 139.20 2560 ---- ---- ---- ---- 137.90 .00 137.90 2570 ---- ---- ---- ---- 136.70 .00 136.70 2575 ---- ---- ---- ---- 136.20 +.20 136.00 2580 ---- ---- ---- ---- 135.60 +.20 135.40 2590 ---- ---- ---- ---- 134.50 +.20 134.30 2600 ---- ---- ---- ---- 133.50 +.40 133.10 2625 ---- ---- ---- ---- 131.00 +.70 130.30 2650 ---- ---- ---- ---- 128.60 +.90 127.70 2675 ---- ---- ---- ---- 126.30 +1.10 125.20 2700 ---- ---- ---- ---- 124.20 +1.40 122.80 2725 ---- ---- ---- ---- 122.20 +1.60 120.60 2750 ---- ---- ---- ---- 120.40 +1.90 118.50 2775 ---- ---- ---- ---- 118.60 +2.10 116.50 2800 ---- ---- ---- ---- 117.00 +2.40 114.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 855.10 +16.00 839.10 1375 ---- ---- ---- ---- 830.10 +14.80 815.30 1400 ---- ---- ---- ---- 805.10 +13.40 791.70 1425 ---- ---- ---- ---- 780.10 +11.60 768.50 1450 ---- ---- ---- ---- 755.50 +9.90 745.60 1475 ---- ---- ---- ---- 731.30 +8.30 723.00 1500 ---- ---- ---- ---- 707.70 +7.00 700.70 1525 ---- ---- ---- ---- 684.50 +5.90 678.60 1550 ---- ---- ---- ---- 661.70 +4.90 656.80 1560 ---- ---- ---- ---- 652.70 +4.50 648.20 1570 ---- ---- ---- ---- 643.80 +4.20 639.60 1575 ---- ---- ---- ---- 639.40 +4.10 635.30 1580 ---- ---- ---- ---- 635.00 +3.90 631.10 1590 ---- ---- ---- ---- 626.20 +3.60 622.60 1600 ---- ---- ---- ---- 617.50 +3.40 614.10 1610 ---- ---- ---- ---- 608.80 +3.10 605.70 1620 ---- ---- ---- ---- 600.20 +2.90 597.30 1625 ---- ---- ---- ---- 596.00 +2.90 593.10 1630 ---- ---- ---- ---- 591.70 +2.70 589.00 1640 ---- ---- ---- ---- 583.30 +2.60 580.70 1650 ---- ---- ---- ---- 574.90 +2.50 572.40 1655 ---- ---- ---- ---- 570.70 +2.40 568.30 1660 ---- ---- ---- ---- 566.50 +2.30 564.20 1665 ---- ---- ---- ---- 562.40 +2.20 560.20 1670 ---- ---- ---- ---- 558.30 +2.20 556.10 1675 ---- ---- ---- ---- 554.20 +2.20 552.00 1680 ---- ---- ---- ---- 550.10 +2.10 548.00 1685 ---- ---- ---- ---- 546.00 +2.10 543.90 1690 ---- ---- ---- ---- 541.90 +2.00 539.90 1695 ---- ---- ---- ---- 537.90 +2.00 535.90 1700 ---- ---- ---- ---- 533.90 +2.10 531.80 1705 ---- ---- ---- ---- 529.90 +2.10 527.80 1710 ---- ---- ---- ---- 525.90 +2.00 523.90 1715 ---- ---- ---- ---- 521.90 +2.00 519.90 1720 ---- ---- ---- ---- 517.90 +2.00 515.90 1725 ---- ---- ---- ---- 514.00 +2.10 511.90 1730 ---- ---- ---- ---- 510.00 +2.00 508.00 1735 ---- ---- ---- ---- 506.10 +2.00 504.10 1740 ---- ---- ---- ---- 502.20 +2.10 500.10 1745 ---- ---- ---- ---- 498.30 +2.10 496.20 1750 ---- ---- ---- ---- 494.40 +2.10 492.30 1755 ---- ---- ---- ---- 490.60 +2.20 488.40 1760 ---- ---- ---- ---- 486.70 +2.10 484.60 1765 ---- ---- ---- ---- 482.90 +2.20 480.70 1770 ---- ---- ---- ---- 479.10 +2.30 476.80 1775 ---- ---- ---- ---- 475.30 +2.30 473.00 1780 ---- ---- ---- ---- 471.50 +2.30 469.20 1785 ---- ---- ---- ---- 467.70 +2.30 465.40 1790 ---- ---- ---- ---- 464.00 +2.40 461.60 1795 ---- ---- ---- ---- 460.20 +2.40 457.80 1800 ---- ---- ---- ---- 456.50 +2.50 454.00 1805 ---- ---- ---- ---- 452.80 +2.60 450.20 1810 ---- ---- ---- ---- 449.10 +2.60 446.50 1815 ---- ---- ---- ---- 445.40 +2.60 442.80 1820 ---- ---- ---- ---- 441.70 +2.60 439.10 1825 ---- ---- ---- ---- 438.10 +2.70 435.40 1830 ---- ---- ---- ---- 434.50 +2.80 431.70 1835 ---- ---- ---- ---- 430.80 +2.80 428.00 1840 ---- ---- ---- ---- 427.20 +2.80 424.40 1845 ---- ---- ---- ---- 423.60 +2.90 420.70 1850 ---- ---- ---- ---- 420.10 +3.00 417.10 1855 ---- ---- ---- ---- 416.50 +3.00 413.50 1860 ---- ---- ---- ---- 413.00 +3.00 410.00 1865 ---- ---- ---- ---- 409.40 +3.00 406.40 1870 ---- ---- ---- ---- 405.90 +3.00 402.90 1875 ---- ---- ---- ---- 402.40 +3.00 399.40 1880 ---- ---- ---- ---- 398.90 +3.00 395.90 1885 ---- ---- ---- ---- 395.50 +3.00 392.50 1890 ---- ---- ---- ---- 392.00 +3.00 389.00 1895 ---- ---- ---- ---- 388.60 +3.00 385.60 1900 ---- ---- ---- ---- 385.20 +3.00 382.20 1905 ---- ---- ---- ---- 381.70 +2.80 378.90 1910 ---- ---- ---- ---- 378.40 +2.80 375.60 1915 ---- ---- ---- ---- 375.00 +2.70 372.30 1920 ---- ---- ---- ---- 371.60 +2.60 369.00 1925 ---- ---- ---- ---- 368.30 +2.50 365.80 1930 ---- ---- ---- ---- 364.90 +2.30 362.60 1935 ---- ---- ---- ---- 361.60 +2.20 359.40 1940 ---- ---- ---- ---- 358.30 +2.00 356.30 1945 ---- ---- ---- ---- 355.00 +1.90 353.10 1950 ---- ---- ---- ---- 351.80 +1.70 350.10 1955 ---- ---- ---- ---- 348.60 +1.60 347.00 1960 ---- ---- ---- ---- 345.30 +1.30 344.00 1965 ---- ---- ---- ---- 342.10 +1.10 341.00 1970 ---- ---- ---- ---- 339.00 +1.00 338.00 1975 ---- ---- ---- ---- 335.80 +.80 335.00 1980 ---- ---- ---- ---- 332.70 +.60 332.10 1985 ---- ---- ---- ---- 329.60 +.40 329.20 1990 ---- ---- ---- ---- 326.60 +.30 326.30 1995 ---- ---- ---- ---- 323.50 .00 323.50 2000 ---- ---- ---- ---- 320.50 -.10 320.60 2005 ---- ---- ---- ---- 317.60 -.20 317.80 2010 ---- ---- ---- ---- 314.60 -.50 315.10 2015 ---- ---- ---- ---- 311.70 -.60 312.30 2020 ---- ---- ---- ---- 308.80 -.80 309.60 2025 ---- ---- ---- ---- 306.00 -.80 306.80 2030 ---- ---- ---- ---- 303.20 -1.00 304.20 2035 ---- ---- ---- ---- 300.40 -1.10 301.50 2040 ---- ---- ---- ---- 297.70 -1.10 298.80 2045 ---- ---- ---- ---- 295.00 -1.20 296.20 2050 ---- ---- ---- ---- 292.30 -1.40 293.70 2055 ---- ---- ---- ---- 289.70 -1.40 291.10 2060 ---- ---- ---- ---- 287.10 -1.50 288.60 2065 ---- ---- ---- ---- 284.50 -1.60 286.10 2070 ---- ---- ---- ---- 282.00 -1.60 283.60 2075 ---- ---- ---- ---- 279.50 -1.70 281.20 2080 ---- ---- ---- ---- 277.00 -1.80 278.80 2085 ---- ---- ---- ---- 274.60 -1.90 276.50 2090 ---- ---- ---- ---- 272.20 -2.00 274.20 2095 ---- ---- ---- ---- 269.90 -2.00 271.90 2100 ---- ---- ---- ---- 267.50 -2.10 269.60 2105 ---- ---- ---- ---- 265.20 -2.20 267.40 2110 ---- ---- ---- ---- 263.00 -2.20 265.20 2115 ---- ---- ---- ---- 260.70 -2.40 263.10 2120 ---- ---- ---- ---- 258.50 -2.50 261.00 2125 ---- ---- ---- ---- 256.30 -2.60 258.90 2130 ---- ---- ---- ---- 254.20 -2.60 256.80 2135 ---- ---- ---- ---- 252.10 -2.60 254.70 2140 ---- ---- ---- ---- 250.00 -2.70 252.70 2145 ---- ---- ---- ---- 247.90 -2.80 250.70 2150 ---- ---- ---- ---- 245.90 -2.90 248.80 2155 ---- ---- ---- ---- 243.90 -2.90 246.80 2160 ---- ---- ---- ---- 242.00 -2.90 244.90 2165 ---- ---- ---- ---- 240.00 -3.00 243.00 2170 ---- ---- ---- ---- 238.10 -3.10 241.20 2175 ---- ---- ---- ---- 236.20 -3.10 239.30 2180 ---- ---- ---- ---- 234.40 -3.10 237.50 2185 ---- ---- ---- ---- 232.60 -3.20 235.80 2190 ---- ---- ---- ---- 230.80 -3.20 234.00 2195 ---- ---- ---- ---- 229.10 -3.20 232.30 2200 ---- ---- ---- ---- 227.40 -3.20 230.60 2205 ---- ---- ---- ---- 225.70 -3.20 228.90 2210 ---- ---- ---- ---- 224.00 -3.30 227.30 2215 ---- ---- ---- ---- 222.40 -3.30 225.70 2220 ---- ---- ---- ---- 220.80 -3.30 224.10 2225 ---- ---- ---- ---- 219.30 -3.30 222.60 2230 ---- ---- ---- ---- 217.70 -3.30 221.00 2235 ---- ---- ---- ---- 216.20 -3.30 219.50 2240 ---- ---- ---- ---- 214.80 -3.20 218.00 2245 ---- ---- ---- ---- 213.30 -3.30 216.60 2250 ---- ---- ---- ---- 211.90 -3.30 215.20 2255 ---- ---- ---- ---- 210.50 -3.30 213.80 2260 ---- ---- ---- ---- 209.20 -3.20 212.40 2265 ---- ---- ---- ---- 207.80 -3.20 211.00 2270 ---- ---- ---- ---- 206.50 -3.20 209.70 2275 ---- ---- ---- ---- 205.20 -3.20 208.40 2280 ---- ---- ---- ---- 204.00 -3.10 207.10 2285 ---- ---- ---- ---- 202.70 -3.10 205.80 2290 ---- ---- ---- ---- 201.50 -3.10 204.60 2295 ---- ---- ---- ---- 200.30 -3.10 203.40 2300 ---- ---- ---- ---- 199.20 -3.00 202.20 2305 ---- ---- ---- ---- 198.00 -3.00 201.00 2310 ---- ---- ---- ---- 196.90 -2.90 199.80 2315 ---- ---- ---- ---- 195.80 -2.90 198.70 2320 ---- ---- ---- ---- 194.70 -2.80 197.50 2325 ---- ---- ---- ---- 193.60 -2.80 196.40 2330 ---- ---- ---- ---- 192.50 -2.80 195.30 2335 ---- ---- ---- ---- 191.50 -2.70 194.20 2340 ---- ---- ---- ---- 190.50 -2.70 193.20 2345 ---- ---- ---- ---- 189.50 -2.60 192.10 2350 ---- ---- ---- ---- 188.50 -2.60 191.10 2355 ---- ---- ---- ---- 187.50 -2.60 190.10 2360 ---- ---- ---- ---- 186.50 -2.60 189.10 2365 ---- ---- ---- ---- 185.60 -2.50 188.10 2370 ---- ---- ---- ---- 184.60 -2.50 187.10 2375 ---- ---- ---- ---- 183.70 -2.40 186.10 2380 ---- ---- ---- ---- 182.80 -2.40 185.20 2385 ---- ---- ---- ---- 181.90 -2.30 184.20 2390 ---- ---- ---- ---- 181.10 -2.20 183.30 2395 ---- ---- ---- ---- 180.20 -2.20 182.40 2400 ---- ---- ---- ---- 179.30 -2.20 181.50 2405 ---- ---- ---- ---- 178.50 -2.10 180.60 2410 ---- ---- ---- ---- 177.70 -2.00 179.70 2415 ---- ---- ---- ---- 176.80 -2.10 178.90 2420 ---- ---- ---- ---- 176.00 -2.00 178.00 2425 ---- ---- ---- ---- 175.20 -2.00 177.20 2430 ---- ---- ---- ---- 174.40 -2.00 176.40 2435 ---- ---- ---- ---- 173.70 -1.80 175.50 2440 ---- ---- ---- ---- 172.90 -1.80 174.70 2445 ---- ---- ---- ---- 172.10 -1.80 173.90 2450 ---- ---- ---- ---- 171.40 -1.70 173.10 2455 ---- ---- ---- ---- 170.60 -1.80 172.40 2460 ---- ---- ---- ---- 169.90 -1.70 171.60 2465 ---- ---- ---- ---- 169.20 -1.60 170.80 2470 ---- ---- ---- ---- 168.50 -1.60 170.10 2475 ---- ---- ---- ---- 167.80 -1.60 169.40 2480 ---- ---- ---- ---- 167.10 -1.50 168.60 2485 ---- ---- ---- ---- 166.40 -1.50 167.90 2490 ---- ---- ---- ---- 165.70 -1.50 167.20 2495 ---- ---- ---- ---- 165.00 -1.50 166.50 2500 ---- ---- ---- ---- 164.30 -1.50 165.80 2505 ---- ---- ---- ---- 163.70 -1.40 165.10 2510 ---- ---- ---- ---- 163.00 -1.40 164.40 2515 ---- ---- ---- ---- 162.40 -1.30 163.70 2520 ---- ---- ---- ---- 161.80 -1.30 163.10 2525 ---- ---- ---- ---- 161.10 -1.30 162.40 2530 ---- ---- ---- ---- 160.50 -1.30 161.80 2540 ---- ---- ---- ---- 159.30 -1.20 160.50 2550 ---- ---- ---- ---- 158.10 -1.10 159.20 2560 ---- ---- ---- ---- 157.00 -1.00 158.00 2570 ---- ---- ---- ---- 155.80 -1.00 156.80 2575 ---- ---- ---- ---- 155.30 -.90 156.20 2580 ---- ---- ---- ---- 154.70 -.90 155.60 2590 ---- ---- ---- ---- 153.70 -.80 154.50 2600 ---- ---- ---- ---- 152.60 -.80 153.40 2610 ---- ---- ---- ---- 151.60 -.70 152.30 2625 ---- ---- ---- ---- 150.10 -.60 150.70 2650 ---- ---- ---- ---- 147.80 -.40 148.20 2675 ---- ---- ---- ---- 145.50 -.20 145.70 2700 ---- ---- ---- ---- 143.50 .00 143.50 2725 ---- ---- ---- ---- 141.50 +.20 141.30 2750 ---- ---- ---- ---- 139.70 +.40 139.30 2775 ---- ---- ---- ---- 137.90 +.50 137.40 2800 ---- ---- ---- ---- 136.30 +.70 135.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 852.60 +13.20 839.40 1400 ---- ---- ---- ---- 827.60 +11.30 816.30 1425 ---- ---- ---- ---- 802.80 +9.40 793.40 1450 ---- ---- ---- ---- 778.50 +7.70 770.80 1475 ---- ---- ---- ---- 754.60 +6.20 748.40 1500 ---- ---- ---- ---- 731.30 +4.90 726.40 1525 ---- ---- ---- ---- 708.30 +3.70 704.60 1550 ---- ---- ---- ---- 685.80 +2.70 683.10 1570 ---- ---- ---- ---- 668.10 +2.00 666.10 1575 ---- ---- ---- ---- 663.80 +2.00 661.80 1580 ---- ---- ---- ---- 659.40 +1.80 657.60 1590 ---- ---- ---- ---- 650.70 +1.50 649.20 1600 ---- ---- ---- ---- 642.10 +1.30 640.80 1610 ---- ---- ---- ---- 633.50 +1.00 632.50 1620 ---- ---- ---- ---- 625.10 +.90 624.20 1625 ---- ---- ---- ---- 620.80 +.70 620.10 1630 ---- ---- ---- ---- 616.60 +.60 616.00 1640 ---- ---- ---- ---- 608.30 +.50 607.80 1650 ---- ---- ---- ---- 600.00 +.40 599.60 1660 ---- ---- ---- ---- 591.70 +.20 591.50 1670 ---- ---- ---- ---- 583.50 +.10 583.40 1675 ---- ---- ---- ---- 579.50 +.20 579.30 1680 ---- ---- ---- ---- 575.40 +.10 575.30 1685 ---- ---- ---- ---- 571.40 +.10 571.30 1690 ---- ---- ---- ---- 567.30 .00 567.30 1695 ---- ---- ---- ---- 563.30 .00 563.30 1700 ---- ---- ---- ---- 559.30 .00 559.30 1705 ---- ---- ---- ---- 555.40 .00 555.40 1710 ---- ---- ---- ---- 551.40 .00 551.40 1715 ---- ---- ---- ---- 547.40 -.10 547.50 1720 ---- ---- ---- ---- 543.50 .00 543.50 1725 ---- ---- ---- ---- 539.60 .00 539.60 1730 ---- ---- ---- ---- 535.70 .00 535.70 1735 ---- ---- ---- ---- 531.80 +.10 531.70 1740 ---- ---- ---- ---- 527.90 +.10 527.80 1745 ---- ---- ---- ---- 524.10 +.10 524.00 1750 ---- ---- ---- ---- 520.20 +.10 520.10 1755 ---- ---- ---- ---- 516.40 +.20 516.20 1760 ---- ---- ---- ---- 512.60 +.30 512.30 1765 ---- ---- ---- ---- 508.80 +.30 508.50 1770 ---- ---- ---- ---- 505.00 +.30 504.70 1775 ---- ---- ---- ---- 501.20 +.40 500.80 1780 ---- ---- ---- ---- 497.40 +.40 497.00 1785 ---- ---- ---- ---- 493.70 +.50 493.20 1790 ---- ---- ---- ---- 490.00 +.60 489.40 1795 ---- ---- ---- ---- 486.20 +.60 485.60 1800 ---- ---- ---- ---- 482.50 +.60 481.90 1805 ---- ---- ---- ---- 478.90 +.80 478.10 1810 ---- ---- ---- ---- 475.20 +.80 474.40 1815 ---- ---- ---- ---- 471.50 +.90 470.60 1820 ---- ---- ---- ---- 467.90 +1.00 466.90 1825 ---- ---- ---- ---- 464.20 +1.00 463.20 1830 ---- ---- ---- ---- 460.60 +1.10 459.50 1835 ---- ---- ---- ---- 457.00 +1.10 455.90 1840 ---- ---- ---- ---- 453.40 +1.20 452.20 1845 ---- ---- ---- ---- 449.90 +1.40 448.50 1850 ---- ---- ---- ---- 446.30 +1.40 444.90 1855 ---- ---- ---- ---- 442.80 +1.50 441.30 1860 ---- ---- ---- ---- 439.20 +1.50 437.70 1865 ---- ---- ---- ---- 435.70 +1.60 434.10 1870 ---- ---- ---- ---- 432.20 +1.60 430.60 1875 ---- ---- ---- ---- 428.70 +1.70 427.00 1880 ---- ---- ---- ---- 425.20 +1.70 423.50 1885 ---- ---- ---- ---- 421.80 +1.80 420.00 1890 ---- ---- ---- ---- 418.30 +1.80 416.50 1895 ---- ---- ---- ---- 414.90 +1.90 413.00 1900 ---- ---- ---- ---- 411.50 +1.90 409.60 1905 ---- ---- ---- ---- 408.10 +1.90 406.20 1910 ---- ---- ---- ---- 404.70 +1.90 402.80 1915 ---- ---- ---- ---- 401.30 +1.90 399.40 1920 ---- ---- ---- ---- 397.90 +1.80 396.10 1925 ---- ---- ---- ---- 394.60 +1.80 392.80 1930 ---- ---- ---- ---- 391.30 +1.80 389.50 1935 ---- ---- ---- ---- 387.90 +1.70 386.20 1940 ---- ---- ---- ---- 384.60 +1.60 383.00 1945 ---- ---- ---- ---- 381.30 +1.50 379.80 1950 ---- ---- ---- ---- 378.10 +1.50 376.60 1955 ---- ---- ---- ---- 374.80 +1.30 373.50 1960 ---- ---- ---- ---- 371.60 +1.20 370.40 1965 ---- ---- ---- ---- 368.30 +1.00 367.30 1970 ---- ---- ---- ---- 365.10 +.80 364.30 1975 ---- ---- ---- ---- 361.90 +.60 361.30 1980 ---- ---- ---- ---- 358.80 +.50 358.30 1985 ---- ---- ---- ---- 355.60 +.30 355.30 1990 ---- ---- ---- ---- 352.50 +.10 352.40 1995 ---- ---- ---- ---- 349.40 .00 349.40 2000 ---- ---- ---- ---- 346.30 -.30 346.60 2005 ---- ---- ---- ---- 343.30 -.40 343.70 2010 ---- ---- ---- ---- 340.20 -.70 340.90 2015 ---- ---- ---- ---- 337.20 -.90 338.10 2020 ---- ---- ---- ---- 334.30 -1.00 335.30 2025 ---- ---- ---- ---- 331.30 -1.20 332.50 2030 ---- ---- ---- ---- 328.40 -1.40 329.80 2035 ---- ---- ---- ---- 325.60 -1.40 327.00 2040 ---- ---- ---- ---- 322.70 -1.70 324.40 2045 ---- ---- ---- ---- 319.90 -1.80 321.70 2050 ---- ---- ---- ---- 317.10 -1.90 319.00 2055 ---- ---- ---- ---- 314.40 -2.00 316.40 2060 ---- ---- ---- ---- 311.70 -2.10 313.80 2065 ---- ---- ---- ---- 309.00 -2.20 311.20 2070 ---- ---- ---- ---- 306.40 -2.30 308.70 2075 ---- ---- ---- ---- 303.80 -2.30 306.10 2080 ---- ---- ---- ---- 301.20 -2.40 303.60 2085 ---- ---- ---- ---- 298.70 -2.50 301.20 2090 ---- ---- ---- ---- 296.20 -2.50 298.70 2095 ---- ---- ---- ---- 293.70 -2.60 296.30 2100 ---- ---- ---- ---- 291.30 -2.70 294.00 2105 ---- ---- ---- ---- 288.90 -2.80 291.70 2110 ---- ---- ---- ---- 286.50 -2.90 289.40 2115 ---- ---- ---- ---- 284.20 -2.90 287.10 2120 ---- ---- ---- ---- 281.90 -3.00 284.90 2125 ---- ---- ---- ---- 279.60 -3.10 282.70 2130 ---- ---- ---- ---- 277.40 -3.10 280.50 2135 ---- ---- ---- ---- 275.20 -3.20 278.40 2140 ---- ---- ---- ---- 273.00 -3.30 276.30 2145 ---- ---- ---- ---- 270.90 -3.40 274.30 2150 ---- ---- ---- ---- 268.80 -3.40 272.20 2155 ---- ---- ---- ---- 266.70 -3.50 270.20 2160 ---- ---- ---- ---- 264.60 -3.60 268.20 2165 ---- ---- ---- ---- 262.60 -3.70 266.30 2170 ---- ---- ---- ---- 260.60 -3.70 264.30 2175 ---- ---- ---- ---- 258.60 -3.80 262.40 2180 ---- ---- ---- ---- 256.70 -3.80 260.50 2185 ---- ---- ---- ---- 254.80 -3.90 258.70 2190 ---- ---- ---- ---- 252.90 -4.00 256.90 2195 ---- ---- ---- ---- 251.10 -4.00 255.10 2200 ---- ---- ---- ---- 249.30 -4.00 253.30 2205 ---- ---- ---- ---- 247.50 -4.00 251.50 2210 ---- ---- ---- ---- 245.80 -4.00 249.80 2215 ---- ---- ---- ---- 244.00 -4.10 248.10 2220 ---- ---- ---- ---- 242.40 -4.10 246.50 2225 ---- ---- ---- ---- 240.70 -4.10 244.80 2230 ---- ---- ---- ---- 239.10 -4.10 243.20 2235 ---- ---- ---- ---- 237.50 -4.10 241.60 2240 ---- ---- ---- ---- 235.90 -4.20 240.10 2245 ---- ---- ---- ---- 234.40 -4.10 238.50 2250 ---- ---- ---- ---- 232.90 -4.10 237.00 2255 ---- ---- ---- ---- 231.40 -4.10 235.50 2260 ---- ---- ---- ---- 230.00 -4.10 234.10 2265 ---- ---- ---- ---- 228.60 -4.10 232.70 2270 ---- ---- ---- ---- 227.20 -4.10 231.30 2275 ---- ---- ---- ---- 225.90 -4.00 229.90 2280 ---- ---- ---- ---- 224.50 -4.00 228.50 2285 ---- ---- ---- ---- 223.20 -4.00 227.20 2290 ---- ---- ---- ---- 221.90 -4.00 225.90 2295 ---- ---- ---- ---- 220.70 -3.90 224.60 2300 ---- ---- ---- ---- 219.50 -3.90 223.40 2305 ---- ---- ---- ---- 218.30 -3.80 222.10 2310 ---- ---- ---- ---- 217.10 -3.80 220.90 2315 ---- ---- ---- ---- 215.90 -3.80 219.70 2320 ---- ---- ---- ---- 214.80 -3.70 218.50 2325 ---- ---- ---- ---- 213.70 -3.70 217.40 2330 ---- ---- ---- ---- 212.60 -3.70 216.30 2335 ---- ---- ---- ---- 211.50 -3.60 215.10 2340 ---- ---- ---- ---- 210.40 -3.60 214.00 2345 ---- ---- ---- ---- 209.40 -3.60 213.00 2350 ---- ---- ---- ---- 208.40 -3.50 211.90 2355 ---- ---- ---- ---- 207.30 -3.50 210.80 2360 ---- ---- ---- ---- 206.40 -3.40 209.80 2365 ---- ---- ---- ---- 205.40 -3.40 208.80 2370 ---- ---- ---- ---- 204.40 -3.40 207.80 2375 ---- ---- ---- ---- 203.50 -3.30 206.80 2380 ---- ---- ---- ---- 202.60 -3.20 205.80 2385 ---- ---- ---- ---- 201.70 -3.20 204.90 2390 ---- ---- ---- ---- 200.80 -3.10 203.90 2395 ---- ---- ---- ---- 199.90 -3.10 203.00 2400 ---- ---- ---- ---- 199.00 -3.10 202.10 2405 ---- ---- ---- ---- 198.20 -3.00 201.20 2410 ---- ---- ---- ---- 197.30 -3.00 200.30 2415 ---- ---- ---- ---- 196.50 -2.90 199.40 2420 ---- ---- ---- ---- 195.70 -2.80 198.50 2425 ---- ---- ---- ---- 194.90 -2.70 197.60 2430 ---- ---- ---- ---- 194.10 -2.70 196.80 2435 ---- ---- ---- ---- 193.30 -2.70 196.00 2440 ---- ---- ---- ---- 192.50 -2.60 195.10 2445 ---- ---- ---- ---- 191.70 -2.60 194.30 2450 ---- ---- ---- ---- 191.00 -2.50 193.50 2455 ---- ---- ---- ---- 190.20 -2.50 192.70 2460 ---- ---- ---- ---- 189.50 -2.40 191.90 2465 ---- ---- ---- ---- 188.80 -2.30 191.10 2470 ---- ---- ---- ---- 188.10 -2.20 190.30 2475 ---- ---- ---- ---- 187.30 -2.30 189.60 2480 ---- ---- ---- ---- 186.60 -2.20 188.80 2485 ---- ---- ---- ---- 186.00 -2.10 188.10 2490 ---- ---- ---- ---- 185.30 -2.00 187.30 2495 ---- ---- ---- ---- 184.60 -2.00 186.60 2500 ---- ---- ---- ---- 183.90 -2.00 185.90 2505 ---- ---- ---- ---- 183.30 -1.80 185.10 2510 ---- ---- ---- ---- 182.60 -1.80 184.40 2515 ---- ---- ---- ---- 182.00 -1.70 183.70 2520 ---- ---- ---- ---- 181.30 -1.70 183.00 2525 ---- ---- ---- ---- 180.70 -1.60 182.30 2530 ---- ---- ---- ---- 180.10 -1.60 181.70 2535 ---- ---- ---- ---- 179.50 -1.50 181.00 2540 ---- ---- ---- ---- 178.90 -1.40 180.30 2550 ---- ---- ---- ---- 177.70 -1.30 179.00 2560 ---- ---- ---- ---- 176.50 -1.20 177.70 2570 ---- ---- ---- ---- 175.40 -1.10 176.50 2575 ---- ---- ---- ---- 174.90 -1.00 175.90 2580 ---- ---- ---- ---- 174.30 -1.00 175.30 2590 ---- ---- ---- ---- 173.20 -.90 174.10 2600 ---- ---- ---- ---- 172.20 -.70 172.90 2610 ---- ---- ---- ---- 171.20 -.50 171.70 2620 ---- ---- ---- ---- 170.20 -.40 170.60 2625 ---- ---- ---- ---- 169.70 -.40 170.10 2630 ---- ---- ---- ---- 169.20 -.30 169.50 2650 ---- ---- ---- ---- 167.30 -.10 167.40 2675 ---- ---- ---- ---- 165.10 +.20 164.90 2700 ---- ---- ---- ---- 163.00 +.50 162.50 2725 ---- ---- ---- ---- 161.10 +.90 160.20 2750 ---- ---- ---- ---- 159.30 +1.20 158.10 2775 ---- ---- ---- ---- 157.60 +1.60 156.00 2800 ---- ---- ---- ---- 156.00 +1.90 154.10 2825 ---- ---- ---- ---- 154.50 +2.20 152.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 839.40 +9.10 830.30 1425 ---- ---- ---- ---- 815.00 +7.30 807.70 1450 ---- ---- ---- ---- 791.00 +5.50 785.50 1475 ---- ---- ---- ---- 767.50 +4.10 763.40 1500 ---- ---- ---- ---- 744.50 +2.80 741.70 1525 ---- ---- ---- ---- 721.90 +1.70 720.20 1550 ---- ---- ---- ---- 699.70 +.80 698.90 1575 ---- ---- ---- ---- 677.90 .00 677.90 1580 ---- ---- ---- ---- 673.60 -.10 673.70 1590 ---- ---- ---- ---- 665.10 -.30 665.40 1600 ---- ---- ---- ---- 656.60 -.60 657.20 1610 ---- ---- ---- ---- 648.10 -.80 648.90 1620 ---- ---- ---- ---- 639.80 -.90 640.70 1625 ---- ---- ---- ---- 635.60 -1.00 636.60 1630 ---- ---- ---- ---- 631.40 -1.20 632.60 1640 ---- ---- ---- ---- 623.20 -1.30 624.50 1650 ---- ---- ---- ---- 615.00 -1.40 616.40 1660 ---- ---- ---- ---- 606.80 -1.50 608.30 1670 ---- ---- ---- ---- 598.80 -1.50 600.30 1675 ---- ---- ---- ---- 594.80 -1.50 596.30 1680 ---- ---- ---- ---- 590.80 -1.50 592.30 1685 ---- ---- ---- ---- 586.80 -1.60 588.40 1690 ---- ---- ---- ---- 582.80 -1.60 584.40 1695 ---- ---- ---- ---- 578.80 -1.70 580.50 1700 ---- ---- ---- ---- 574.90 -1.60 576.50 1705 ---- ---- ---- ---- 571.00 -1.60 572.60 1710 ---- ---- ---- ---- 567.00 -1.70 568.70 1715 ---- ---- ---- ---- 563.10 -1.70 564.80 1720 ---- ---- ---- ---- 559.30 -1.50 560.80 1725 ---- ---- ---- ---- 555.40 -1.60 557.00 1730 ---- ---- ---- ---- 551.50 -1.60 553.10 1735 ---- ---- ---- ---- 547.70 -1.50 549.20 1740 ---- ---- ---- ---- 543.90 -1.40 545.30 1745 ---- ---- ---- ---- 540.00 -1.50 541.50 1750 ---- ---- ---- ---- 536.20 -1.40 537.60 1755 ---- ---- ---- ---- 532.40 -1.40 533.80 1760 ---- ---- ---- ---- 528.70 -1.20 529.90 1765 ---- ---- ---- ---- 524.90 -1.20 526.10 1770 ---- ---- ---- ---- 521.20 -1.10 522.30 1775 ---- ---- ---- ---- 517.40 -1.10 518.50 1780 ---- ---- ---- ---- 513.70 -1.00 514.70 1785 ---- ---- ---- ---- 510.00 -1.00 511.00 1790 ---- ---- ---- ---- 506.30 -.90 507.20 1795 ---- ---- ---- ---- 502.60 -.80 503.40 1800 ---- ---- ---- ---- 499.00 -.70 499.70 1805 ---- ---- ---- ---- 495.30 -.70 496.00 1810 ---- ---- ---- ---- 491.70 -.50 492.20 1815 ---- ---- ---- ---- 488.10 -.40 488.50 1820 ---- ---- ---- ---- 484.50 -.30 484.80 1825 ---- ---- ---- ---- 480.90 -.20 481.10 1830 ---- ---- ---- ---- 477.30 -.20 477.50 1835 ---- ---- ---- ---- 473.70 -.10 473.80 1840 ---- ---- ---- ---- 470.20 .00 470.20 1845 ---- ---- ---- ---- 466.60 +.10 466.50 1850 ---- ---- ---- ---- 463.10 +.20 462.90 1855 ---- ---- ---- ---- 459.60 +.30 459.30 1860 ---- ---- ---- ---- 456.10 +.40 455.70 1865 ---- ---- ---- ---- 452.60 +.40 452.20 1870 ---- ---- ---- ---- 449.10 +.50 448.60 1875 ---- ---- ---- ---- 445.70 +.60 445.10 1880 ---- ---- ---- ---- 442.20 +.70 441.50 1885 ---- ---- ---- ---- 438.80 +.80 438.00 1890 ---- ---- ---- ---- 435.40 +.90 434.50 1895 ---- ---- ---- ---- 432.00 +.90 431.10 1900 ---- ---- ---- ---- 428.60 +1.00 427.60 1905 ---- ---- ---- ---- 425.20 +1.00 424.20 1910 ---- ---- ---- ---- 421.80 +1.00 420.80 1915 ---- ---- ---- ---- 418.50 +1.00 417.50 1920 ---- ---- ---- ---- 415.10 +1.00 414.10 1925 ---- ---- ---- ---- 411.80 +1.00 410.80 1930 ---- ---- ---- ---- 408.50 +1.00 407.50 1935 ---- ---- ---- ---- 405.20 +1.00 404.20 1940 ---- ---- ---- ---- 401.90 +.90 401.00 1945 ---- ---- ---- ---- 398.60 +.80 397.80 1950 ---- ---- ---- ---- 395.40 +.80 394.60 1955 ---- ---- ---- ---- 392.10 +.70 391.40 1960 ---- ---- ---- ---- 388.90 +.60 388.30 1965 ---- ---- ---- ---- 385.70 +.50 385.20 1970 ---- ---- ---- ---- 382.50 +.30 382.20 1975 ---- ---- ---- ---- 379.30 +.20 379.10 1980 ---- ---- ---- ---- 376.10 .00 376.10 1985 ---- ---- ---- ---- 373.00 -.10 373.10 1990 ---- ---- ---- ---- 369.90 -.30 370.20 1995 ---- ---- ---- ---- 366.80 -.50 367.30 2000 ---- ---- ---- ---- 363.70 -.70 364.40 2005 ---- ---- ---- ---- 360.60 -.90 361.50 2010 ---- ---- ---- ---- 357.60 -1.10 358.70 2015 ---- ---- ---- ---- 354.60 -1.30 355.90 2020 ---- ---- ---- ---- 351.60 -1.50 353.10 2025 ---- ---- ---- ---- 348.60 -1.70 350.30 2030 ---- ---- ---- ---- 345.70 -1.90 347.60 2035 ---- ---- ---- ---- 342.80 -2.00 344.80 2040 ---- ---- ---- ---- 340.00 -2.10 342.10 2045 ---- ---- ---- ---- 337.10 -2.40 339.50 2050 ---- ---- ---- ---- 334.30 -2.50 336.80 2055 ---- ---- ---- ---- 331.60 -2.60 334.20 2060 ---- ---- ---- ---- 328.80 -2.80 331.60 2065 ---- ---- ---- ---- 326.10 -2.90 329.00 2070 ---- ---- ---- ---- 323.50 -2.90 326.40 2075 ---- ---- ---- ---- 320.80 -3.10 323.90 2080 ---- ---- ---- ---- 318.20 -3.10 321.30 2085 ---- ---- ---- ---- 315.70 -3.20 318.90 2090 ---- ---- ---- ---- 313.20 -3.20 316.40 2095 ---- ---- ---- ---- 310.70 -3.30 314.00 2100 ---- ---- ---- ---- 308.20 -3.40 311.60 2105 ---- ---- ---- ---- 305.80 -3.40 309.20 2110 ---- ---- ---- ---- 303.40 -3.50 306.90 2115 ---- ---- ---- ---- 301.10 -3.50 304.60 2120 ---- ---- ---- ---- 298.70 -3.70 302.40 2125 ---- ---- ---- ---- 296.50 -3.70 300.20 2130 ---- ---- ---- ---- 294.20 -3.80 298.00 2135 ---- ---- ---- ---- 292.00 -3.80 295.80 2140 ---- ---- ---- ---- 289.80 -3.90 293.70 2145 ---- ---- ---- ---- 287.60 -4.00 291.60 2150 ---- ---- ---- ---- 285.50 -4.10 289.60 2155 ---- ---- ---- ---- 283.40 -4.20 287.60 2160 ---- ---- ---- ---- 281.30 -4.30 285.60 2165 ---- ---- ---- ---- 279.30 -4.30 283.60 2170 ---- ---- ---- ---- 277.30 -4.30 281.60 2175 ---- ---- ---- ---- 275.30 -4.40 279.70 2180 ---- ---- ---- ---- 273.40 -4.40 277.80 2185 ---- ---- ---- ---- 271.40 -4.60 276.00 2190 ---- ---- ---- ---- 269.50 -4.60 274.10 2195 ---- ---- ---- ---- 267.70 -4.60 272.30 2200 ---- ---- ---- ---- 265.80 -4.70 270.50 2205 ---- ---- ---- ---- 264.00 -4.70 268.70 2210 ---- ---- ---- ---- 262.30 -4.70 267.00 2215 ---- ---- ---- ---- 260.50 -4.80 265.30 2220 ---- ---- ---- ---- 258.80 -4.80 263.60 2225 ---- ---- ---- ---- 257.20 -4.80 262.00 2230 ---- ---- ---- ---- 255.50 -4.80 260.30 2235 ---- ---- ---- ---- 253.90 -4.80 258.70 2240 ---- ---- ---- ---- 252.30 -4.90 257.20 2245 ---- ---- ---- ---- 250.80 -4.80 255.60 2250 ---- ---- ---- ---- 249.30 -4.80 254.10 2255 ---- ---- ---- ---- 247.80 -4.80 252.60 2260 ---- ---- ---- ---- 246.30 -4.80 251.10 2265 ---- ---- ---- ---- 244.90 -4.80 249.70 2270 ---- ---- ---- ---- 243.50 -4.80 248.30 2275 ---- ---- ---- ---- 242.10 -4.80 246.90 2280 ---- ---- ---- ---- 240.80 -4.70 245.50 2285 ---- ---- ---- ---- 239.50 -4.70 244.20 2290 ---- ---- ---- ---- 238.20 -4.70 242.90 2295 ---- ---- ---- ---- 236.90 -4.70 241.60 2300 ---- ---- ---- ---- 235.70 -4.60 240.30 2305 ---- ---- ---- ---- 234.50 -4.60 239.10 2310 ---- ---- ---- ---- 233.30 -4.60 237.90 2315 ---- ---- ---- ---- 232.10 -4.60 236.70 2320 ---- ---- ---- ---- 231.00 -4.50 235.50 2325 ---- ---- ---- ---- 229.90 -4.40 234.30 2330 ---- ---- ---- ---- 228.80 -4.40 233.20 2335 ---- ---- ---- ---- 227.70 -4.40 232.10 2340 ---- ---- ---- ---- 226.70 -4.30 231.00 2345 ---- ---- ---- ---- 225.60 -4.30 229.90 2350 ---- ---- ---- ---- 224.60 -4.20 228.80 2355 ---- ---- ---- ---- 223.60 -4.20 227.80 2360 ---- ---- ---- ---- 222.60 -4.10 226.70 2365 ---- ---- ---- ---- 221.70 -4.00 225.70 2370 ---- ---- ---- ---- 220.70 -4.00 224.70 2375 ---- ---- ---- ---- 219.80 -3.90 223.70 2380 ---- ---- ---- ---- 218.90 -3.90 222.80 2385 ---- ---- ---- ---- 218.00 -3.80 221.80 2390 ---- ---- ---- ---- 217.10 -3.80 220.90 2395 ---- ---- ---- ---- 216.20 -3.80 220.00 2400 ---- ---- ---- ---- 215.40 -3.60 219.00 2405 ---- ---- ---- ---- 214.50 -3.70 218.20 2410 ---- ---- ---- ---- 213.70 -3.60 217.30 2415 ---- ---- ---- ---- 212.90 -3.50 216.40 2420 ---- ---- ---- ---- 212.10 -3.40 215.50 2425 ---- ---- ---- ---- 211.30 -3.40 214.70 2430 ---- ---- ---- ---- 210.50 -3.30 213.80 2435 ---- ---- ---- ---- 209.70 -3.30 213.00 2440 ---- ---- ---- ---- 209.00 -3.20 212.20 2445 ---- ---- ---- ---- 208.20 -3.20 211.40 2450 ---- ---- ---- ---- 207.50 -3.10 210.60 2455 ---- ---- ---- ---- 206.70 -3.10 209.80 2460 ---- ---- ---- ---- 206.00 -3.00 209.00 2465 ---- ---- ---- ---- 205.30 -2.90 208.20 2470 ---- ---- ---- ---- 204.60 -2.90 207.50 2475 ---- ---- ---- ---- 203.90 -2.80 206.70 2480 ---- ---- ---- ---- 203.20 -2.80 206.00 2485 ---- ---- ---- ---- 202.60 -2.60 205.20 2490 ---- ---- ---- ---- 201.90 -2.60 204.50 2495 ---- ---- ---- ---- 201.20 -2.60 203.80 2500 ---- ---- ---- ---- 200.60 -2.50 203.10 2505 ---- ---- ---- ---- 199.90 -2.50 202.40 2510 ---- ---- ---- ---- 199.30 -2.40 201.70 2515 ---- ---- ---- ---- 198.70 -2.30 201.00 2520 ---- ---- ---- ---- 198.10 -2.20 200.30 2525 ---- ---- ---- ---- 197.50 -2.10 199.60 2530 ---- ---- ---- ---- 196.90 -2.10 199.00 2535 ---- ---- ---- ---- 196.30 -2.00 198.30 2540 ---- ---- ---- ---- 195.70 -1.90 197.60 2545 ---- ---- ---- ---- 195.10 -1.90 197.00 2550 ---- ---- ---- ---- 194.50 -1.90 196.40 2560 ---- ---- ---- ---- 193.40 -1.70 195.10 2570 ---- ---- ---- ---- 192.30 -1.60 193.90 2575 ---- ---- ---- ---- 191.80 -1.50 193.30 2580 ---- ---- ---- ---- 191.20 -1.50 192.70 2590 ---- ---- ---- ---- 190.20 -1.30 191.50 2600 ---- ---- ---- ---- 189.20 -1.10 190.30 2610 ---- ---- ---- ---- 188.20 -1.00 189.20 2620 ---- ---- ---- ---- 187.20 -.90 188.10 2625 ---- ---- ---- ---- 186.70 -.90 187.60 2630 ---- ---- ---- ---- 186.30 -.70 187.00 2640 ---- ---- ---- ---- 185.40 -.60 186.00 2650 ---- ---- ---- ---- 184.50 -.40 184.90 2675 ---- ---- ---- ---- 182.30 -.20 182.50 2700 ---- ---- ---- ---- 180.30 +.20 180.10 2725 ---- ---- ---- ---- 178.50 +.60 177.90 2750 ---- ---- ---- ---- 176.70 +.90 175.80 2775 ---- ---- ---- ---- 175.10 +1.30 173.80 2800 ---- ---- ---- ---- 173.60 +1.70 171.90 2825 ---- ---- ---- ---- 172.10 +1.90 170.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 657.30 +11.60 645.70 1650 ---- ---- ---- ---- 636.80 +10.80 626.00 1675 ---- ---- ---- ---- 616.80 +10.10 606.70 1700 ---- ---- ---- ---- 597.00 +9.30 587.70 1725 ---- ---- ---- ---- 577.70 +8.60 569.10 1750 ---- ---- ---- ---- 558.60 +7.70 550.90 1775 ---- ---- ---- ---- 539.90 +6.90 533.00 1800 ---- ---- ---- ---- 521.60 +6.10 515.50 1820 ---- ---- ---- ---- 507.10 +5.30 501.80 1825 ---- ---- ---- ---- 503.60 +5.20 498.40 1830 ---- ---- ---- ---- 500.00 +5.00 495.00 1840 ---- ---- ---- ---- 492.90 +4.70 488.20 1850 ---- ---- ---- ---- 485.90 +4.40 481.50 1860 ---- ---- ---- ---- 478.90 +4.00 474.90 1870 ---- ---- ---- ---- 471.90 +3.60 468.30 1875 ---- ---- ---- ---- 468.50 +3.40 465.10 1880 ---- ---- ---- ---- 465.00 +3.20 461.80 1890 ---- ---- ---- ---- 458.20 +2.90 455.30 1900 ---- ---- ---- ---- 451.40 +2.50 448.90 1910 ---- ---- ---- ---- 444.70 +2.20 442.50 1915 ---- ---- ---- ---- 441.30 +1.90 439.40 1920 ---- ---- ---- ---- 438.00 +1.80 436.20 1925 ---- ---- ---- ---- 434.70 +1.60 433.10 1930 ---- ---- ---- ---- 431.40 +1.40 430.00 1935 ---- ---- ---- ---- 428.10 +1.30 426.80 1940 ---- ---- ---- ---- 424.80 +1.10 423.70 1945 ---- ---- ---- ---- 421.50 +.80 420.70 1950 ---- ---- ---- ---- 418.20 +.60 417.60 1955 ---- ---- ---- ---- 415.00 +.50 414.50 1960 ---- ---- ---- ---- 411.80 +.30 411.50 1965 ---- ---- ---- ---- 408.50 +.10 408.40 1970 ---- ---- ---- ---- 405.30 -.10 405.40 1975 ---- ---- ---- ---- 402.10 -.30 402.40 1980 ---- ---- ---- ---- 399.00 -.40 399.40 1985 ---- ---- ---- ---- 395.80 -.60 396.40 1990 ---- ---- ---- ---- 392.60 -.90 393.50 1995 ---- ---- ---- ---- 389.50 -1.00 390.50 2000 ---- ---- ---- ---- 386.40 -1.20 387.60 2005 ---- ---- ---- ---- 383.30 -1.40 384.70 2010 ---- ---- ---- ---- 380.20 -1.60 381.80 2015 ---- ---- ---- ---- 377.20 -1.70 378.90 2020 ---- ---- ---- ---- 374.10 -1.90 376.00 2025 ---- ---- ---- ---- 371.10 -2.10 373.20 2030 ---- ---- ---- ---- 368.10 -2.30 370.40 2035 ---- ---- ---- ---- 365.20 -2.40 367.60 2040 ---- ---- ---- ---- 362.20 -2.60 364.80 2045 ---- ---- ---- ---- 359.30 -2.70 362.00 2050 ---- ---- ---- ---- 356.40 -2.90 359.30 2055 ---- ---- ---- ---- 353.60 -3.00 356.60 2060 ---- ---- ---- ---- 350.80 -3.10 353.90 2065 ---- ---- ---- ---- 348.00 -3.20 351.20 2070 ---- ---- ---- ---- 345.20 -3.40 348.60 2075 ---- ---- ---- ---- 342.50 -3.50 346.00 2080 ---- ---- ---- ---- 339.80 -3.60 343.40 2085 ---- ---- ---- ---- 337.20 -3.60 340.80 2090 ---- ---- ---- ---- 334.50 -3.80 338.30 2095 ---- ---- ---- ---- 332.00 -3.80 335.80 2100 ---- ---- ---- ---- 329.40 -3.90 333.30 2105 ---- ---- ---- ---- 326.90 -4.00 330.90 2110 ---- ---- ---- ---- 324.40 -4.10 328.50 2115 ---- ---- ---- ---- 322.00 -4.10 326.10 2120 ---- ---- ---- ---- 319.60 -4.20 323.80 2125 ---- ---- ---- ---- 317.20 -4.30 321.50 2130 ---- ---- ---- ---- 314.90 -4.30 319.20 2135 ---- ---- ---- ---- 312.50 -4.50 317.00 2140 ---- ---- ---- ---- 310.30 -4.40 314.70 2145 ---- ---- ---- ---- 308.00 -4.60 312.60 2150 ---- ---- ---- ---- 305.80 -4.70 310.50 2155 ---- ---- ---- ---- 303.70 -4.60 308.30 2160 ---- ---- ---- ---- 301.50 -4.80 306.30 2165 ---- ---- ---- ---- 299.40 -4.80 304.20 2170 ---- ---- ---- ---- 297.30 -4.90 302.20 2175 ---- ---- ---- ---- 295.30 -4.90 300.20 2180 ---- ---- ---- ---- 293.30 -5.00 298.30 2185 ---- ---- ---- ---- 291.30 -5.10 296.40 2190 ---- ---- ---- ---- 289.30 -5.20 294.50 2195 ---- ---- ---- ---- 287.40 -5.20 292.60 2200 ---- ---- ---- ---- 285.50 -5.20 290.70 2205 ---- ---- ---- ---- 283.60 -5.30 288.90 2210 ---- ---- ---- ---- 281.70 -5.40 287.10 2215 ---- ---- ---- ---- 279.90 -5.40 285.30 2220 ---- ---- ---- ---- 278.10 -5.50 283.60 2225 ---- ---- ---- ---- 276.40 -5.50 281.90 2230 ---- ---- ---- ---- 274.70 -5.50 280.20 2235 ---- ---- ---- ---- 273.00 -5.50 278.50 2240 ---- ---- ---- ---- 271.30 -5.60 276.90 2245 ---- ---- ---- ---- 269.70 -5.60 275.30 2250 ---- ---- ---- ---- 268.10 -5.60 273.70 2255 ---- ---- ---- ---- 266.50 -5.60 272.10 2260 ---- ---- ---- ---- 265.00 -5.60 270.60 2265 ---- ---- ---- ---- 263.50 -5.60 269.10 2270 ---- ---- ---- ---- 262.00 -5.60 267.60 2275 ---- ---- ---- ---- 260.60 -5.60 266.20 2280 ---- ---- ---- ---- 259.20 -5.50 264.70 2285 ---- ---- ---- ---- 257.80 -5.50 263.30 2290 ---- ---- ---- ---- 256.50 -5.50 262.00 2295 ---- ---- ---- ---- 255.20 -5.40 260.60 2300 ---- ---- ---- ---- 253.90 -5.40 259.30 2305 ---- ---- ---- ---- 252.60 -5.40 258.00 2310 ---- ---- ---- ---- 251.40 -5.30 256.70 2315 ---- ---- ---- ---- 250.20 -5.30 255.50 2320 ---- ---- ---- ---- 249.00 -5.30 254.30 2325 ---- ---- ---- ---- 247.80 -5.30 253.10 2330 ---- ---- ---- ---- 246.70 -5.20 251.90 2335 ---- ---- ---- ---- 245.60 -5.10 250.70 2340 ---- ---- ---- ---- 244.50 -5.10 249.60 2345 ---- ---- ---- ---- 243.40 -5.10 248.50 2350 ---- ---- ---- ---- 242.30 -5.10 247.40 2355 ---- ---- ---- ---- 241.30 -5.00 246.30 2360 ---- ---- ---- ---- 240.30 -5.00 245.30 2365 ---- ---- ---- ---- 239.30 -4.90 244.20 2370 ---- ---- ---- ---- 238.40 -4.80 243.20 2375 ---- ---- ---- ---- 237.40 -4.80 242.20 2380 ---- ---- ---- ---- 236.50 -4.70 241.20 2385 ---- ---- ---- ---- 235.50 -4.70 240.20 2390 ---- ---- ---- ---- 234.60 -4.70 239.30 2395 ---- ---- ---- ---- 233.80 -4.50 238.30 2400 ---- ---- ---- ---- 232.90 -4.50 237.40 2405 ---- ---- ---- ---- 232.00 -4.50 236.50 2410 ---- ---- ---- ---- 231.20 -4.40 235.60 2415 ---- ---- ---- ---- 230.40 -4.30 234.70 2420 ---- ---- ---- ---- 229.60 -4.20 233.80 2425 ---- ---- ---- ---- 228.80 -4.10 232.90 2430 ---- ---- ---- ---- 228.00 -4.10 232.10 2435 ---- ---- ---- ---- 227.20 -4.10 231.30 2440 ---- ---- ---- ---- 226.50 -3.90 230.40 2445 ---- ---- ---- ---- 225.70 -3.90 229.60 2450 ---- ---- ---- ---- 225.00 -3.80 228.80 2455 ---- ---- ---- ---- 224.20 -3.80 228.00 2460 ---- ---- ---- ---- 223.50 -3.80 227.30 2465 ---- ---- ---- ---- 222.80 -3.70 226.50 2470 ---- ---- ---- ---- 222.10 -3.60 225.70 2475 ---- ---- ---- ---- 221.40 -3.60 225.00 2480 ---- ---- ---- ---- 220.80 -3.50 224.30 2485 ---- ---- ---- ---- 220.10 -3.40 223.50 2490 ---- ---- ---- ---- 219.40 -3.40 222.80 2495 ---- ---- ---- ---- 218.80 -3.30 222.10 2500 ---- ---- ---- ---- 218.10 -3.30 221.40 2505 ---- ---- ---- ---- 217.50 -3.20 220.70 2510 ---- ---- ---- ---- 216.90 -3.20 220.10 2515 ---- ---- ---- ---- 216.30 -3.10 219.40 2520 ---- ---- ---- ---- 215.70 -3.00 218.70 2525 ---- ---- ---- ---- 215.00 -3.10 218.10 2530 ---- ---- ---- ---- 214.50 -2.90 217.40 2535 ---- ---- ---- ---- 213.90 -2.90 216.80 2540 ---- ---- ---- ---- 213.30 -2.90 216.20 2545 ---- ---- ---- ---- 212.70 -2.90 215.60 2550 ---- ---- ---- ---- 212.10 -2.90 215.00 2555 ---- ---- ---- ---- 211.60 -2.80 214.40 2560 ---- ---- ---- ---- 211.00 -2.80 213.80 2565 ---- ---- ---- ---- 210.50 -2.70 213.20 2570 ---- ---- ---- ---- 210.00 -2.60 212.60 2575 ---- ---- ---- ---- 209.40 -2.60 212.00 2580 ---- ---- ---- ---- 208.90 -2.50 211.40 2590 ---- ---- ---- ---- 207.90 -2.40 210.30 2600 ---- ---- ---- ---- 206.90 -2.30 209.20 2610 ---- ---- ---- ---- 205.90 -2.30 208.20 2620 ---- ---- ---- ---- 205.00 -2.10 207.10 2625 ---- ---- ---- ---- 204.50 -2.10 206.60 2630 ---- ---- ---- ---- 204.00 -2.10 206.10 2640 ---- ---- ---- ---- 203.10 -2.00 205.10 2650 ---- ---- ---- ---- 202.30 -1.90 204.20 2660 ---- ---- ---- ---- 201.40 -1.80 203.20 2675 ---- ---- ---- ---- 200.20 -1.60 201.80 2700 ---- ---- ---- ---- 198.20 -1.40 199.60 2725 ---- ---- ---- ---- 196.40 -1.20 197.60 2750 ---- ---- ---- ---- 194.70 -.90 195.60 2775 ---- ---- ---- ---- 193.20 -.60 193.80 2800 ---- ---- ---- ---- 191.70 -.40 192.10 2825 ---- ---- ---- ---- 190.30 -.20 190.50 2850 ---- ---- ---- ---- 189.10 +.10 189.00 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 555.20 +14.10 541.10 1800 ---- ---- ---- ---- 537.00 +12.90 524.10 1825 ---- ---- ---- ---- 519.10 +11.60 507.50 1850 ---- ---- ---- ---- 501.50 +10.10 491.40 1875 ---- ---- ---- ---- 484.20 +8.60 475.60 1900 ---- ---- ---- ---- 467.20 +7.00 460.20 1925 ---- ---- ---- ---- 450.60 +5.50 445.10 1950 ---- ---- ---- ---- 434.20 +3.80 430.40 1960 ---- ---- ---- ---- 427.80 ---- ---- 1970 ---- ---- ---- ---- 421.40 +2.40 419.00 1980 ---- ---- ---- ---- 415.00 +1.70 413.30 1990 ---- ---- ---- ---- 408.70 +1.00 407.70 2000 ---- ---- ---- ---- 402.40 +.20 402.20 2010 ---- ---- ---- ---- 396.30 -.40 396.70 2020 ---- ---- ---- ---- 390.10 -1.10 391.20 2030 ---- ---- ---- ---- 384.10 -1.80 385.90 2040 ---- ---- ---- ---- 378.20 -2.30 380.50 2050 ---- ---- ---- ---- 372.30 -3.00 375.30 2055 ---- ---- ---- ---- 369.40 ---- ---- 2060 ---- ---- ---- ---- 366.60 -3.40 370.00 2065 ---- ---- ---- ---- 363.80 -3.60 367.40 2070 ---- ---- ---- ---- 361.00 -3.90 364.90 2075 ---- ---- ---- ---- 358.20 -4.10 362.30 2080 ---- ---- ---- ---- 355.50 -4.30 359.80 2085 ---- ---- ---- ---- 352.80 -4.40 357.20 2090 ---- ---- ---- ---- 350.20 -4.50 354.70 2095 ---- ---- ---- ---- 347.50 -4.70 352.20 2100 ---- ---- ---- ---- 345.00 -4.70 349.70 2105 ---- ---- ---- ---- 342.40 -4.80 347.20 2110 ---- ---- ---- ---- 339.90 -4.90 344.80 2115 ---- ---- ---- ---- 337.40 -4.90 342.30 2120 ---- ---- ---- ---- 335.00 -4.90 339.90 2125 ---- ---- ---- ---- 332.60 -5.00 337.60 2130 ---- ---- ---- ---- 330.20 -5.00 335.20 2135 ---- ---- ---- ---- 327.80 -5.10 332.90 2140 ---- ---- ---- ---- 325.50 -5.10 330.60 2145 ---- ---- ---- ---- 323.30 -5.10 328.40 2150 ---- ---- ---- ---- 321.00 -5.20 326.20 2155 ---- ---- ---- ---- 318.90 -5.10 324.00 2160 ---- ---- ---- ---- 316.70 -5.20 321.90 2165 ---- ---- ---- ---- 314.50 -5.30 319.80 2170 ---- ---- ---- ---- 312.40 -5.30 317.70 2175 ---- ---- ---- ---- 310.40 -5.30 315.70 2180 ---- ---- ---- ---- 308.30 -5.40 313.70 2185 ---- ---- ---- ---- 306.30 -5.50 311.80 2190 ---- ---- ---- ---- 304.30 -5.50 309.80 2195 ---- ---- ---- ---- 302.30 -5.60 307.90 2200 ---- ---- ---- ---- 300.40 -5.60 306.00 2205 ---- ---- ---- ---- 298.50 -5.70 304.20 2210 ---- ---- ---- ---- 296.60 -5.80 302.40 2215 ---- ---- ---- ---- 294.80 -5.70 300.50 2220 ---- ---- ---- ---- 293.00 -5.80 298.80 2225 ---- ---- ---- ---- 291.20 -5.80 297.00 2230 ---- ---- ---- ---- 289.40 -5.90 295.30 2235 ---- ---- ---- ---- 287.70 -5.90 293.60 2240 ---- ---- ---- ---- 286.00 -5.90 291.90 2245 ---- ---- ---- ---- 284.40 -5.80 290.20 2250 ---- ---- ---- ---- 282.80 -5.80 288.60 2255 ---- ---- ---- ---- 281.20 -5.80 287.00 2260 ---- ---- ---- ---- 279.60 -5.90 285.50 2265 ---- ---- ---- ---- 278.10 -5.80 283.90 2270 ---- ---- ---- ---- 276.60 -5.80 282.40 2275 ---- ---- ---- ---- 275.20 -5.70 280.90 2280 ---- ---- ---- ---- 273.80 -5.70 279.50 2285 ---- ---- ---- ---- 272.40 -5.60 278.00 2290 ---- ---- ---- ---- 271.00 -5.60 276.60 2295 ---- ---- ---- ---- 269.70 -5.60 275.30 2300 ---- ---- ---- ---- 268.40 -5.50 273.90 2305 ---- ---- ---- ---- 267.10 -5.50 272.60 2310 ---- ---- ---- ---- 265.90 -5.40 271.30 2315 ---- ---- ---- ---- 264.70 -5.40 270.10 2320 ---- ---- ---- ---- 263.50 -5.30 268.80 2325 ---- ---- ---- ---- 262.30 -5.30 267.60 2330 ---- ---- ---- ---- 261.20 -5.20 266.40 2335 ---- ---- ---- ---- 260.10 -5.20 265.30 2340 ---- ---- ---- ---- 259.00 -5.10 264.10 2345 ---- ---- ---- ---- 257.90 -5.10 263.00 2350 ---- ---- ---- ---- 256.80 -5.10 261.90 2355 ---- ---- ---- ---- 255.80 -5.00 260.80 2360 ---- ---- ---- ---- 254.80 -4.90 259.70 2365 ---- ---- ---- ---- 253.80 -4.90 258.70 2370 ---- ---- ---- ---- 252.80 -4.80 257.60 2375 ---- ---- ---- ---- 251.80 -4.80 256.60 2380 ---- ---- ---- ---- 250.80 -4.80 255.60 2385 ---- ---- ---- ---- 249.80 -4.80 254.60 2390 ---- ---- ---- ---- 248.90 -4.70 253.60 2395 ---- ---- ---- ---- 247.90 -4.70 252.60 2400 ---- ---- ---- ---- 247.00 -4.70 251.70 2405 ---- ---- ---- ---- 246.10 -4.60 250.70 2410 ---- ---- ---- ---- 245.20 -4.60 249.80 2415 ---- ---- ---- ---- 244.30 -4.50 248.80 2420 ---- ---- ---- ---- 243.40 -4.50 247.90 2425 ---- ---- ---- ---- 242.50 -4.50 247.00 2430 ---- ---- ---- ---- 241.60 -4.50 246.10 2435 ---- ---- ---- ---- 240.80 -4.40 245.20 2440 ---- ---- ---- ---- 239.90 -4.40 244.30 2445 ---- ---- ---- ---- 239.10 -4.30 243.40 2450 ---- ---- ---- ---- 238.20 -4.30 242.50 2455 ---- ---- ---- ---- 237.40 -4.30 241.70 2460 ---- ---- ---- ---- 236.60 -4.20 240.80 2465 ---- ---- ---- ---- 235.80 -4.20 240.00 2470 ---- ---- ---- ---- 235.00 -4.10 239.10 2480 ---- ---- ---- ---- 233.40 -4.10 237.50 2490 ---- ---- ---- ---- 231.90 -4.00 235.90 2500 ---- ---- ---- ---- 230.40 -3.90 234.30 2510 ---- ---- ---- ---- 228.90 -3.80 232.70 2520 ---- ---- ---- ---- 227.50 -3.70 231.20 2530 ---- ---- ---- ---- 226.10 -3.60 229.70 2540 ---- ---- ---- ---- 224.70 -3.50 228.20 2550 ---- ---- ---- ---- 223.40 -3.40 226.80 2560 ---- ---- ---- ---- 222.10 -3.30 225.40 2575 ---- ---- ---- ---- 220.10 -3.20 223.30 2600 ---- ---- ---- ---- 217.10 -2.90 220.00 2625 ---- ---- ---- ---- 214.20 -2.70 216.90 2650 ---- ---- ---- ---- 211.50 -2.40 213.90 2675 ---- ---- ---- ---- 208.90 -2.20 211.10 2700 ---- ---- ---- ---- 206.40 -2.00 208.40 2725 ---- ---- ---- ---- 204.10 -1.70 205.80 2750 ---- ---- ---- ---- 202.00 -1.40 203.40 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 .10 .10 .10 .10 .00 1 .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 .10 .10 .10 .10 .00 1 .10 53 1685 ---- ---- ---- ---- .10 .00 .10 10 1690 ---- ---- ---- ---- .10 .00 .10 15 175 1695 .10 .10 .10 .10 .10 .00 10 .10 8 51 1700 .10 .10 .10 .10 .10 .00 187 .10 810 1705 ---- ---- ---- ---- .10 .00 .10 23 1710 .10 .10 .10 .10 .10 .00 3 .10 42 1715 ---- ---- ---- ---- .10 .00 .10 46 1720 .20 .20 .20 .20 .10 .00 2 .10 449 1725 ---- ---- ---- ---- .10 .00 .10 213 1730 .20 .20 .20 .20 .10 .00 2 .10 49 1735 ---- ---- ---- ---- .10 .00 .10 149 1740 ---- ---- ---- ---- .10 -.10 .20 86 1745 .20 .20 .20 .20 .10 -.10 37 .20 1 169 1750 ---- ---- ---- ---- .10 -.10 .20 30 1441 1755 ---- ---- ---- ---- .10 -.10 .20 121 1760 ---- ---- ---- ---- .10 -.10 .20 148 1765 ---- ---- ---- ---- .20 .00 .20 62 1770 .20 .20 .20 .20 .20 -.10 138 .30 3 705 1775 .30 .30 .20A .20A .20 -.10 8 .30 23 1309 1780 ---- ---- ---- ---- .20 -.10 .30 2 191 1785 ---- ---- .30A .30A .20 -.20 .40 86 1790 ---- ---- .30A .30A .20 -.20 1 .40 147 1795 ---- ---- .30A .30A .30 -.20 4 .50 121 1800 .30 .30 .20 .20 .30 -.20 185 .50 61 2914 1805 ---- ---- .40A .40A .30 -.30 .60 1 158 1810 ---- ---- .40A .40A .40 -.30 .70 2 167 1815 .40 .40 .40 .40 .40 -.40 2 .80 10 108 1820 .60 .60 .50 .50 .50 -.40 56 .90 883 1825 ---- ---- .60A .60A .50 -.60 98 1.10 54 1059 1830 .50 .50 .50 .50 .60 -.70 79 1.30 25 1829 1835 ---- ---- .70A .70A .70 -.80 1 1.50 244 1840 1.60 1.60 .80 .80 .80 -.90 14 1.70 6 968 1845 ---- ---- .90A .90A .90 -1.10 1 2.00 4 1245 1850 2.10 2.10 1.00 1.10 1.10 -1.30 88 2.40 979 3459 1855 ---- ---- 1.20A 1.20A 1.30 -1.50 6 2.80 62 439 1860 3.00 3.00 1.40A 1.60 1.50 -1.90 383 3.40 231 897 1865 3.30 3.30 1.60A 1.60A 1.80 -2.20 23 4.00 44 514 1870 2.70 3.00 1.90 2.10 2.20 -2.50 532 4.70 61 404 1875 4.30 4.80 2.30A 2.70 2.60 -3.00 111 5.60 1685 1927 1880 5.70 5.70 2.60 3.20 3.10 -3.50 276 6.60 111 843 1885 3.80 3.80 3.20A 3.70A 3.80 -4.00 28 7.80 648 846 1890 8.20 8.20 3.70A 4.60 4.50 -4.70 247 9.20 152 1745 1895 9.70 10.30 4.40A 5.50A 5.40 -5.30 57 10.70 140 321 1900 11.40 12.20B 5.20 6.50B 6.50 -6.00 779 12.50 1203 3453 1905 10.70 10.70 6.30A 7.80B 7.70 -6.70 213 14.40 334 589 1910 15.90 16.10 7.50A 9.20A 9.10 -7.50 304 16.60 1085 1559 1915 16.00 16.00 8.80A 9.50A 10.70 -8.20 44 18.90 378 805 1920 20.90 20.90 10.40A 12.80A 12.60 -8.90 278 21.50 217 1492 1925 21.20 21.20 12.10A 14.90A 14.70 -9.60 321 24.30 142 2154 1930 24.30 24.30 14.10 17.20A 17.00 -10.30 72 27.30 54 1208 1935 19.70 20.00 16.30A 19.80A 19.50 -11.00 34 30.50 10 461 1940 31.50 31.50 18.70A 22.60A 22.20 -11.70 76 33.90 73 587 1945 26.50 26.50 21.30A 21.30A 25.20 -12.30 23 37.50 515 1950 36.20 36.20 24.20A 28.90A 28.40 -12.90 118 41.30 22 3167 1955 ---- ---- 27.20A 27.20A 31.80 -13.40 45.20 1 133 1960 ---- ---- 30.50A 30.50A 35.40 -13.90 1 49.30 22 646 1965 ---- ---- 33.90A 33.90A 39.20 -14.30 53.50 1 657 1970 45.30 45.30 37.60A 37.60A 43.20 -14.70 1 57.90 544 1975 ---- ---- 41.40A 41.40A 47.30 -15.00 1 62.30 1 1089 1980 53.10 53.10 45.40A 53.00B 51.60 -15.30 2 66.90 4 791 1985 ---- ---- 49.50A 49.50A 56.00 -15.50 1 71.50 316 1990 ---- ---- 53.80A 53.80A 60.40 -15.80 76.20 1 126 1995 ---- ---- 58.10A 58.10A 65.00 -15.90 80.90 1 92 2000 ---- ---- 62.60A 62.60A 69.60 -16.10 85.70 1645 2005 ---- ---- 67.10A 67.10A 74.20 -16.30 90.50 290 2010 ---- ---- 71.70A 71.70A 79.00 -16.40 95.40 496 2015 ---- ---- 77.10A 77.10A 83.70 -16.50 100.20 262 2020 ---- ---- 81.90A 81.90A 88.50 -16.60 105.10 385 2025 ---- ---- 85.80A 85.80A 93.40 -16.60 110.00 1356 2030 ---- ---- 91.50A 91.50A 98.20 -16.80 115.00 103 2035 104.40 104.40 96.30A 104.10A 103.10 -16.80 1 119.90 81 2040 ---- ---- 101.30A 101.30A 108.00 -16.90 124.90 144 2045 ---- ---- 106.20A 106.20A 112.90 -16.90 129.80 114 2050 127.50 127.50 110.00A 110.00A 117.90 -16.90 1 134.80 404 2055 ---- ---- 116.00A 116.00A 122.80 -16.90 139.70 65 2060 ---- ---- 120.90A 120.90A 127.80 -16.90 144.70 222 2065 ---- ---- 125.70A 125.70A 132.70 -17.00 149.70 126 2070 ---- ---- 130.80A 130.80A 137.70 -17.00 154.70 171 2075 ---- ---- 134.70A 134.70A 142.60 -17.10 159.70 379 2080 ---- ---- 140.70A 140.70A 147.60 -17.10 164.70 54 2085 ---- ---- 145.60A 145.60A 152.60 -17.00 169.60 26 2090 ---- ---- 150.50A 150.50A 157.60 -17.00 174.60 14 2095 ---- ---- 155.50A 155.50A 162.60 -17.00 179.60 11 2100 ---- ---- 159.50A 159.50A 167.50 -17.10 184.60 60 2105 ---- ---- 165.40A 165.40A 172.50 -17.10 189.60 121 2110 ---- ---- 170.50A 170.50A 177.50 -17.10 194.60 7 2115 ---- ---- 175.50A 175.50A 182.50 -17.10 199.60 5 2120 ---- ---- 180.50A 180.50A 187.50 -17.10 204.60 2125 ---- ---- 184.40A 184.40A 192.50 -17.10 209.60 3 2130 ---- ---- 190.40A 190.40A 197.50 -17.10 214.60 3 2135 ---- ---- 195.40A 195.40A 202.50 -17.10 219.60 2140 ---- ---- 200.40A 200.40A 207.50 -17.10 224.60 2145 ---- ---- 205.40A 205.40A 212.50 -17.10 229.60 2150 ---- ---- 210.00A 210.00A 217.50 -17.10 234.60 1 2155 ---- ---- 215.40A 215.40A 222.50 -17.10 239.60 2160 ---- ---- 220.30A 220.30A 227.50 -17.10 244.60 2165 ---- ---- 225.40A 225.40A 232.50 -17.10 249.60 2170 ---- ---- 230.40A 230.40A 237.50 -17.10 254.60 2175 ---- ---- 235.30A 235.30A 242.50 -17.10 259.60 2180 ---- ---- 240.40A 240.40A 247.50 -17.10 264.60 1 2185 ---- ---- 245.40A 245.40A 252.50 -17.10 269.60 3 2190 ---- ---- 250.40A 250.40A 257.50 -17.10 274.60 2195 ---- ---- 255.40A 255.40A 262.50 -17.10 279.60 2200 ---- ---- 260.00A 260.00A 267.50 -17.10 284.60 2205 ---- ---- 265.30A 265.30A 272.50 -17.10 289.60 2210 ---- ---- 270.50A 270.50A 277.50 -17.10 294.60 2215 ---- ---- 275.50A 275.50A 282.50 -17.10 299.60 2220 ---- ---- 280.50A 280.50A 287.50 -17.10 304.60 2225 ---- ---- 285.50A 285.50A 292.50 -17.10 309.60 2230 ---- ---- 290.50A 290.50A 297.50 -17.10 314.60 2235 ---- ---- 295.50A 295.50A 302.50 -17.10 319.60 2240 ---- ---- 300.50A 300.50A 307.50 -17.10 324.60 2245 ---- ---- 305.30A 305.30A 312.50 -17.10 329.60 2250 ---- ---- 309.90A 309.90A 317.50 -17.10 334.60 800 2255 ---- ---- 315.30A 315.30A 322.50 -17.10 339.60 2260 ---- ---- 320.30A 320.30A 327.50 -17.10 344.60 2265 ---- ---- 325.30A 325.30A 332.50 -17.10 349.60 2270 ---- ---- 330.30A 330.30A 337.50 -17.10 354.60 2275 ---- ---- 335.30A 335.30A 342.50 -17.10 359.60 2280 ---- ---- 340.30A 340.30A 347.50 -17.10 364.60 2290 ---- ---- 350.40A 350.40A 357.50 -17.10 374.60 15 2300 ---- ---- 360.00A 360.00A 367.50 -17.10 384.60 55 2310 ---- ---- 370.40A 370.40A 377.50 -17.10 394.60 2320 ---- ---- 380.40A 380.40A 387.50 -17.10 404.60 2325 ---- ---- 385.50A 385.50A 392.50 -17.10 409.60 2330 ---- ---- 390.40A 390.40A 397.50 -17.10 414.60 2340 ---- ---- 400.40A 400.40A 407.50 -17.10 424.60 2350 ---- ---- 410.00A 410.00A 417.50 -17.10 434.60 2360 ---- ---- 420.40A 420.40A 427.50 -17.10 444.60 2370 ---- ---- 430.40A 430.40A 437.50 -17.10 454.60 2375 ---- ---- 435.50A 435.50A 442.50 -17.10 459.60 2380 ---- ---- 440.40A 440.40A 447.50 -17.10 464.60 2400 ---- ---- 460.00A 460.00A 467.50 -17.10 484.60 2425 ---- ---- 485.50A 485.50A 492.50 -17.10 509.60 2450 ---- ---- 510.00A 510.00A 517.50 -17.10 534.60 2475 ---- ---- 535.40A 535.40A 542.50 -17.10 559.60 2500 ---- ---- 560.00A 560.00A 567.50 -17.10 584.60 2525 ---- ---- 585.40A 585.40A 592.50 -17.10 609.60 2550 ---- ---- 610.00A 610.00A 617.50 -17.10 634.60 2575 ---- ---- 635.40A 635.40A 642.50 -17.10 659.60 2600 ---- ---- 660.00A 660.00A 667.50 -17.10 684.60 2625 ---- ---- 685.40A 685.40A 692.50 -17.10 709.60 2650 ---- ---- 710.00A 710.00A 717.50 -17.10 734.60 3000 ---- ---- 1060.00A 1060.00A 1067.50 -17.10 1084.60 3500 ---- ---- 1560.00A 1560.00A 1567.50 -17.10 1584.60 4000 ---- ---- 2060.20A 2060.20A 2067.50 -17.10 2084.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 9 519 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 .10 .10 .10 .10 .10 .00 5 .10 63 80 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1572 1555 ---- ---- .10A .10A .10 -.10 .20 1560 ---- ---- .10A .10A .10 -.10 .20 2 1565 ---- ---- .10A .10A .10 -.10 .20 1570 ---- ---- .10A .10A .10 -.10 .20 1575 ---- ---- .10A .10A .10 -.10 .20 36 1580 ---- ---- .10A .10A .10 -.10 .20 1585 ---- ---- .10A .10A .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1 1595 ---- ---- ---- ---- .10 -.10 .20 1600 ---- ---- ---- ---- .10 -.10 .20 9 546 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 1615 ---- ---- ---- ---- .10 -.10 .20 1620 ---- ---- ---- ---- .10 -.10 .20 8 1625 ---- ---- ---- ---- .10 -.10 .20 48 1630 .20 .20 .20 .20 .20 .00 7 .20 9 1635 ---- ---- ---- ---- .20 .00 .20 6 1640 ---- ---- ---- ---- .20 .00 .20 1645 ---- ---- ---- ---- .20 .00 .20 1 1650 .20 .20 .20 .20 .20 -.10 14 .30 698 1655 .20 .20 .20 .20 .20 -.10 1 .30 1 1660 ---- ---- ---- ---- .20 -.10 .30 95 1665 ---- ---- ---- ---- .20 -.10 .30 14 14 1670 ---- ---- ---- ---- .20 -.10 .30 22 1675 ---- ---- ---- ---- .20 -.10 .30 656 1680 ---- ---- ---- ---- .30 .00 .30 30 1685 ---- ---- ---- ---- .30 .00 .30 17 1690 ---- ---- .30A .30A .30 -.10 .40 5 4 1695 ---- ---- .30A .30A .30 -.10 .40 19 1700 ---- ---- ---- ---- .30 -.10 1 .40 10 559 1705 ---- ---- ---- ---- .30 -.10 .40 20 75 1710 ---- ---- .40A .40A .30 -.20 1 .50 18 1715 ---- ---- .40A .40A .40 -.10 .50 7 1720 .40 .40 .40 .40 .40 -.20 23 .60 74 1725 ---- ---- .50A .50A .40 -.20 .60 1 86 1730 ---- ---- .50A .50A .40 -.30 .70 173 1735 .60 .60 .50A .50A .50 -.20 1 .70 1 22 1740 ---- ---- .60A .60A .50 -.30 .80 2 271 1745 ---- ---- .60A .60A .60 -.30 .90 1 44 1750 .70 .70 .70 .70 .60 -.30 7 .90 29 1276 1755 ---- ---- .70A .70A .70 -.30 1.00 1 22 1760 .80 .80 .80 .80 .70 -.40 3 1.10 1 98 1765 .90 .90 .90 .90 .80 -.40 13 1.20 20 60 1770 ---- ---- .90A .90A .90 -.50 1 1.40 1 233 1775 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 1 382 1780 1.10 1.10 1.10 1.10 1.10 -.50 16 1.60 1 166 1785 ---- ---- 1.30A 1.30A 1.20 -.60 7 1.80 2 52 1790 1.30 1.30 1.30 1.30 1.30 -.70 6 2.00 45 273 1795 ---- ---- 1.50A 1.50A 1.50 -.70 10 2.20 1 46 1800 1.70 1.70 1.60 1.60 1.60 -.80 27 2.40 68 2833 1805 ---- ---- 1.80A 1.80A 1.80 -.90 1 2.70 6 1810 2.30 2.30 2.00A 2.00A 2.00 -1.00 6 3.00 9 70 1815 3.30 3.30 2.20A 2.20A 2.20 -1.10 6 3.30 17 176 1820 ---- ---- 2.40A 2.40A 2.50 -1.20 20 3.70 17 115 1825 3.40 3.40 2.60 2.60 2.70 -1.30 35 4.00 68 751 1830 3.30 3.50 2.80A 3.70B 3.00 -1.50 8 4.50 21 1381 1835 3.30 3.30 3.10A 3.20A 3.30 -1.70 10 5.00 6 54 1840 3.70 3.70 3.40A 3.70 3.70 -1.80 2 5.50 29 781 1845 6.10 6.10 3.80A 4.50B 4.10 -2.00 6 6.10 31 146 1850 4.60 4.60 4.20A 5.00B 4.60 -2.20 15 6.80 96 2243 1855 6.10 6.10 4.70A 6.30B 5.10 -2.40 3 7.50 19 97 1860 5.60 5.60 5.20A 5.60 5.60 -2.70 8 8.30 6 79 1865 ---- ---- 5.70A 5.70A 6.30 -2.90 2 9.20 7 811 1870 7.80 7.90 6.40A 6.40A 7.00 -3.20 8 10.20 54 627 1875 9.20 9.70 7.00A 7.70B 7.70 -3.60 34 11.30 793 1330 1880 10.80 10.80 7.70 8.60B 8.60 -3.90 181 12.50 24 424 1885 10.00 10.30 8.60A 8.60A 9.50 -4.30 36 13.80 11 112 1890 12.20 12.20 9.60A 9.60A 10.60 -4.60 347 15.20 9 71 1895 14.50 14.50 10.60A 10.60A 11.70 -5.10 19 16.80 11 308 1900 16.40 16.40 11.70A 13.10A 13.00 -5.40 169 18.40 438 1962 1905 ---- ---- 12.90A 12.90A 14.30 -5.90 6 20.20 35 278 1910 15.90 15.90 14.20A 14.20A 15.80 -6.30 12 22.10 64 734 1915 ---- ---- 15.60A 15.60A 17.40 -6.70 306 24.10 41 294 1920 ---- ---- 17.20A 17.20A 19.20 -7.10 3 26.30 15 198 1925 25.20 25.20 18.80A 18.80A 21.00 -7.60 225 28.60 11 1321 1930 30.80 30.80 20.70A 20.70A 23.00 -8.00 57 31.00 34 502 1935 30.50 30.50 22.60A 23.50A 25.10 -8.40 10 33.50 31 782 1940 32.20 32.80 24.60A 27.70B 27.40 -8.80 216 36.20 2 239 1945 35.10 35.10 26.80A 30.10B 29.70 -9.30 40 39.00 198 256 1950 37.90 37.90 29.00A 32.70B 32.20 -9.70 86 41.90 21 1910 1955 34.50 34.50 31.50A 35.30B 34.90 -10.10 58 45.00 11 401 1960 37.40 37.40 34.00A 37.10A 37.60 -10.50 23 48.10 3 161 1965 37.70 40.30 36.70A 39.90A 40.50 -10.90 14 51.40 40 87 1970 ---- ---- 39.50A 39.50A 43.50 -11.20 54.70 278 1975 ---- ---- 42.50A 42.50A 46.70 -11.50 58.20 3 649 1980 49.20 49.20 45.60A 50.60B 49.90 -11.90 4 61.80 252 1985 52.60 52.60 48.80A 48.80A 53.30 -12.20 3 65.50 241 1990 ---- ---- 52.10A 52.10A 56.70 -12.50 69.20 1138 1995 59.50 59.50 55.50A 55.50A 60.30 -12.80 3 73.10 405 2000 63.00 63.40 59.00A 64.90B 64.00 -13.00 30 77.00 1 1103 2005 ---- ---- 62.60A 62.60A 67.70 -13.30 81.00 41 2010 ---- ---- 66.30A 66.30A 71.60 -13.50 85.10 177 2015 ---- ---- 70.00A 70.00A 75.50 -13.80 2 89.30 166 2020 ---- ---- 73.90A 73.90A 79.50 -14.00 93.50 114 2025 ---- ---- 77.80A 77.80A 83.60 -14.20 97.80 132 2030 ---- ---- 81.80A 81.80A 87.70 -14.40 102.10 120 2035 ---- ---- 85.90A 85.90A 92.00 -14.50 1 106.50 1 21 2040 ---- ---- 90.10A 90.10A 96.20 -14.80 111.00 1 28 2045 ---- ---- 94.30A 94.30A 100.60 -14.90 1 115.50 52 2050 ---- ---- 98.60A 98.60A 104.90 -15.10 120.00 473 2055 ---- ---- 102.90A 102.90A 109.40 -15.20 124.60 203 2060 ---- ---- 107.30A 107.30A 113.90 -15.30 129.20 93 2065 ---- ---- 111.70A 111.70A 118.40 -15.40 133.80 32 2070 ---- ---- 116.20A 116.20A 122.90 -15.60 138.50 52 2075 ---- ---- 120.70A 120.70A 127.50 -15.70 143.20 45 2080 ---- ---- 125.20A 125.20A 132.20 -15.70 147.90 43 2085 ---- ---- 129.80A 129.80A 136.80 -15.90 152.70 20 2090 ---- ---- 134.40A 134.40A 141.50 -16.00 157.50 9 2095 ---- ---- 140.20A 140.20A 146.20 -16.00 162.20 11 2100 ---- ---- 143.80A 143.80A 150.90 -16.20 16 167.10 70 2105 ---- ---- 149.60A 149.60A 155.70 -16.20 171.90 8 2110 ---- ---- 154.20A 154.20A 160.50 -16.20 176.70 69 2115 ---- ---- 159.10A 159.10A 165.30 -16.30 181.60 30 2120 ---- ---- 163.80A 163.80A 170.10 -16.30 186.40 37 2125 ---- ---- 167.50A 167.50A 174.90 -16.40 191.30 8 2130 ---- ---- 173.30A 173.30A 179.80 -16.40 196.20 7 2135 ---- ---- 178.20A 178.20A 184.60 -16.50 201.10 26 2140 ---- ---- 183.00A 183.00A 189.50 -16.50 206.00 2 2145 ---- ---- 187.80A 187.80A 194.40 -16.50 210.90 1 2150 ---- ---- 191.60A 191.60A 199.20 -16.70 215.90 14 2155 ---- ---- 197.60A 197.60A 204.10 -16.70 220.80 6 2160 ---- ---- 202.50A 202.50A 209.10 -16.60 225.70 1 2165 ---- ---- 207.30A 207.30A 214.00 -16.70 230.70 3 2170 ---- ---- 212.20A 212.20A 218.90 -16.70 235.60 4 2175 ---- ---- 216.00A 216.00A 223.80 -16.80 240.60 8 2180 ---- ---- 222.30A 222.30A 228.80 -16.80 245.60 2185 ---- ---- 227.00A 227.00A 233.70 -16.80 250.50 2190 ---- ---- 231.90A 231.90A 238.60 -16.90 255.50 1 2195 ---- ---- 237.10A 237.10A 243.60 -16.90 260.50 1 2200 ---- ---- 240.70A 240.70A 248.60 -16.90 265.50 1 55 2205 ---- ---- 247.00A 247.00A 253.50 -16.90 270.40 2210 ---- ---- 251.70A 251.70A 258.50 -16.90 275.40 2215 ---- ---- 256.70A 256.70A 263.50 -16.90 280.40 2220 ---- ---- 261.90A 261.90A 268.40 -17.00 285.40 2225 ---- ---- 265.40A 265.40A 273.40 -17.00 290.40 2230 ---- ---- 271.80A 271.80A 278.40 -17.00 295.40 2235 ---- ---- 276.80A 276.80A 283.40 -17.00 300.40 2240 ---- ---- 281.50A 281.50A 288.40 -17.00 305.40 2245 ---- ---- 286.50A 286.50A 293.40 -17.00 310.40 2250 ---- ---- 290.30A 290.30A 298.40 -17.00 315.40 2255 ---- ---- 296.80A 296.80A 303.40 -17.00 320.40 2260 ---- ---- 301.50A 301.50A 308.40 -17.00 325.40 2265 ---- ---- 306.50A 306.50A 313.40 -17.00 330.40 2270 ---- ---- 311.50A 311.50A 318.40 -17.00 335.40 2275 ---- ---- 316.50A 316.50A 323.40 -17.00 340.40 2280 ---- ---- 321.50A 321.50A 328.40 -17.00 345.40 2285 ---- ---- 326.50A 326.50A 333.40 -17.00 350.40 2290 ---- ---- 331.50A 331.50A 338.40 -17.00 355.40 2295 ---- ---- 336.50A 336.50A 343.40 -17.00 360.40 1 2300 ---- ---- 341.00A 341.00A 348.40 -17.00 365.40 2310 ---- ---- 351.50A 351.50A 358.40 -17.00 375.40 2320 ---- ---- 361.50A 361.50A 368.40 -17.00 385.40 2325 ---- ---- 366.50A 366.50A 373.40 -17.00 390.40 2330 ---- ---- 371.50A 371.50A 378.40 -17.00 395.40 2340 ---- ---- 381.50A 381.50A 388.40 -17.00 405.40 2350 ---- ---- 391.20A 391.20A 398.40 -17.00 415.40 2360 ---- ---- 401.80A 401.80A 408.40 -17.00 425.40 2370 ---- ---- 411.80A 411.80A 418.40 -17.00 435.40 2375 ---- ---- 416.80A 416.80A 423.40 -17.00 440.40 2380 ---- ---- 421.80A 421.80A 428.40 -17.00 445.40 2390 ---- ---- 431.80A 431.80A 438.40 -17.00 455.40 2400 ---- ---- 441.20A 441.20A 448.40 -17.00 465.40 14 2425 ---- ---- 466.80A 466.80A 473.40 -17.00 490.40 2450 ---- ---- 491.20A 491.20A 498.40 -17.00 515.40 2475 ---- ---- 516.80A 516.80A 523.40 -17.00 540.40 2490 ---- ---- 531.90A 531.90A 538.40 -17.00 555.40 2500 ---- ---- 541.10A 541.10A 548.40 -17.00 565.40 2525 ---- ---- 566.90A 566.90A 573.40 -17.00 590.40 2550 ---- ---- 591.20A 591.20A 598.40 -17.00 615.40 2575 ---- ---- 616.60A 616.60A 623.40 -17.00 640.40 2600 ---- ---- 641.10A 641.10A 648.40 -17.00 665.40 2 2750 ---- ---- 791.30A 791.30A 798.40 -17.00 815.40 3000 ---- ---- 1041.30A 1041.30A 1048.40 -17.00 1065.40 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 .10 .10 .10 .10 .10 .00 2 .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 .10 .10 .10 .10 .00 1 .10 4002 1410 .10 .10 .10 .10 .10 .00 1 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 2 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 497 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .20 .00 .20 76 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1346 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- .20A .20A .20 -.10 .30 431 1565 .20 .20 .20 .20 .20 -.10 8 .30 10 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 65 1580 ---- ---- ---- ---- .20 -.10 .30 1585 ---- ---- ---- ---- .30 .00 .30 1 1590 ---- ---- ---- ---- .30 .00 .30 46 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- .30A .30A .30 -.10 .40 134 1605 ---- ---- .30A .30A .30 -.10 .40 1610 ---- ---- .30A .30A .30 -.10 .40 1615 ---- ---- .30A .30A .30 -.10 .40 1 1620 ---- ---- .30A .30A .30 -.10 .40 50 1625 ---- ---- .40A .40A .40 -.10 .50 6 1630 ---- ---- .40A .40A .40 -.10 .50 1635 ---- ---- .40A .40A .40 -.10 .50 1640 ---- ---- .40A .40A .40 -.10 1 .50 1 1645 ---- ---- .40A .40A .40 -.20 .60 1650 ---- ---- .50A .50A .40 -.20 .60 3 302 1655 ---- ---- .50A .50A .50 -.10 .60 1660 ---- ---- .50A .50A .50 -.20 .70 3 1665 ---- ---- .60A .60A .50 -.20 .70 8 1670 ---- ---- .60A .60A .50 -.30 .80 24 1675 ---- ---- .60A .60A .60 -.20 1950 .80 217 1680 ---- ---- .70A .70A .60 -.30 2 .90 4 1685 ---- ---- .70A .70A .70 -.20 .90 7 1690 ---- ---- .80A .80A .70 -.30 1.00 20 1695 ---- ---- .80A .80A .80 -.30 1.10 2 5 1700 .90 .90 .90 .90 .80 -.30 2 1.10 127 1164 1705 ---- ---- 1.00A 1.00A .90 -.30 1.20 1 10 1710 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 21 1715 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 4 9 1720 ---- ---- 1.20A 1.20A 1.10 -.40 5 1.50 1 23 1725 1.30 1.30 1.30 1.30 1.20 -.40 1 1.60 7 185 1730 1.50 1.50 1.40A 1.40A 1.30 -.50 3 1.80 1 101 1735 ---- ---- 1.50A 1.50A 1.40 -.50 2 1.90 133 211 1740 ---- ---- 1.60A 1.60A 1.50 -.60 2.10 1 409 1745 ---- ---- 1.70A 1.70A 1.70 -.50 1 2.20 5 8 1750 2.50 2.50 1.90 1.90 1.80 -.60 39 2.40 16 786 1755 ---- ---- 2.00A 2.00A 2.00 -.60 2.60 1 46 1760 2.10 2.10 2.10 2.10 2.20 -.70 12 2.90 59 190 1765 ---- ---- 2.40A 2.40A 2.40 -.70 6 3.10 63 108 1770 3.20 3.20 2.50 2.60 2.60 -.80 24 3.40 3 180 1775 ---- ---- 2.70A 2.70A 2.80 -.90 52 3.70 82 542 1780 3.60 3.60 3.00A 3.40B 3.00 -1.00 35 4.00 57 129 1785 3.20 3.20 3.20 3.20 3.30 -1.00 21 4.30 54 259 1790 4.20 4.20 3.50A 3.50A 3.60 -1.10 18 4.70 15 201 1795 3.70 3.70 3.70 3.70 3.90 -1.20 9 5.10 1 37 1800 5.20 5.20 4.10 4.10 4.20 -1.40 668 5.60 1186 1531 1805 ---- ---- 4.40A 4.40A 4.60 -1.50 2 6.10 1 27 1810 5.10 5.10 4.70A 4.90A 5.00 -1.60 17 6.60 3 793 1815 ---- ---- 5.10A 5.10A 5.40 -1.80 12 7.20 5 51 1820 5.80 5.80 5.60A 5.80 5.90 -1.90 8 7.80 1 68 1825 6.20 6.20 6.00A 6.40B 6.40 -2.10 1 8.50 6 758 1830 ---- ---- 6.50A 6.50A 6.90 -2.30 9.20 181 1835 ---- ---- 7.10A 7.10A 7.50 -2.50 20 10.00 91 186 1840 8.20 8.20 7.70A 7.70A 8.10 -2.70 11 10.80 296 1845 ---- ---- 8.30A 8.30A 8.80 -3.00 1 11.80 2 31 1850 9.70 9.70 9.00A 9.00A 9.60 -3.10 280 12.70 266 1129 1855 ---- ---- 9.70A 9.70A 10.40 -3.40 13.80 4 31 1860 11.90 11.90 10.60A 11.30B 11.30 -3.60 11 14.90 105 359 1865 ---- ---- 11.40A 11.40A 12.30 -3.90 1 16.20 44 1870 15.60 16.10 12.40A 12.40A 13.30 -4.20 17 17.50 289 1875 17.50 17.50 13.40A 13.40A 14.40 -4.50 564 18.90 5 3230 1880 18.50 18.50 14.50A 18.80B 15.60 -4.80 60 20.40 5 112 1885 19.70 19.70 15.60A 20.30B 16.90 -5.00 19 21.90 41 234 1890 18.90 18.90 16.90A 19.50B 18.30 -5.30 1 23.60 139 1895 ---- ---- 18.20A 18.20A 19.70 -5.70 25.40 26 100 1900 ---- ---- 19.70A 19.70A 21.30 -6.00 5 27.30 109 2472 1905 ---- ---- 21.20A 21.20A 23.00 -6.20 29.20 20 202 1910 ---- ---- 22.80A 22.80A 24.70 -6.60 31.30 62 143 1915 ---- ---- 24.50A 24.50A 26.50 -7.00 1 33.50 126 1920 29.40 29.40 26.20A 28.60B 28.50 -7.30 45 35.80 17 220 1925 34.60 34.60 28.10A 28.10A 30.50 -7.70 6 38.20 1 296 1930 36.90 36.90 30.10A 32.30A 32.70 -8.00 15 40.70 163 190 1935 39.40 39.40 32.20A 35.10B 34.90 -8.40 63 43.30 43 100 1940 42.10 42.10 34.40A 37.50B 37.30 -8.70 50 46.00 50 129 1945 39.40 39.40 36.70A 40.00B 39.70 -9.10 35 48.80 47 88 1950 47.40 47.40 39.10A 42.70 42.30 -9.40 41 51.70 37 2069 1955 50.00 50.00 41.60A 45.30B 45.00 -9.60 67 54.60 3 115 1960 54.30 54.30 44.10 48.10B 47.70 -10.00 33 57.70 20 344 1965 51.70 51.70 46.90A 48.40A 50.60 -10.20 53 60.80 286 1970 59.00 59.00 49.70A 54.00B 53.50 -10.60 19 64.10 2 238 1975 ---- ---- 52.60A 52.60A 56.60 -10.80 67.40 4 880 1980 ---- ---- 55.60A 55.60A 59.70 -11.10 70.80 3 209 1985 58.50 58.50 58.50 63.50B 63.00 -11.30 1 74.30 29 1990 ---- ---- 62.20A 62.20A 66.30 -11.60 77.90 2 1135 1995 ---- ---- 65.40A 65.40A 69.70 -11.80 81.50 4 2000 83.40 84.70B 68.80A 73.80A 73.20 -12.00 6 85.20 4 1020 2005 ---- ---- 72.20A 72.20A 76.70 -12.30 89.00 1 2010 ---- ---- 75.60A 75.60A 80.40 -12.50 92.90 1 174 2015 ---- ---- 79.20A 79.20A 84.10 -12.70 96.80 6 2020 ---- ---- 82.80A 82.80A 87.80 -12.90 100.70 26 2025 ---- ---- 86.60A 86.60A 91.70 -13.10 104.80 121 2030 ---- ---- 90.30A 90.30A 95.60 -13.30 108.90 13 2035 ---- ---- 94.20A 94.20A 99.50 -13.50 113.00 26 2040 ---- ---- 98.10A 98.10A 103.60 -13.60 117.20 263 2045 ---- ---- 102.10A 102.10A 107.60 -13.80 121.40 9 2050 ---- ---- 106.10A 106.10A 111.70 -14.00 125.70 276 2055 ---- ---- 110.10A 110.10A 115.90 -14.20 130.10 7 2060 ---- ---- 114.30A 114.30A 120.10 -14.30 134.40 349 2065 ---- ---- 118.40A 118.40A 124.40 -14.40 138.80 25 2070 ---- ---- 122.60A 122.60A 128.70 -14.60 143.30 21 2075 ---- ---- 126.90A 126.90A 133.00 -14.70 147.70 134 2080 ---- ---- 131.20A 131.20A 137.40 -14.90 152.30 189 2085 ---- ---- 135.50A 135.50A 141.80 -15.00 156.80 93 2090 ---- ---- 139.90A 139.90A 146.20 -15.10 161.30 104 2095 ---- ---- 144.30A 144.30A 150.70 -15.20 165.90 122 2100 ---- ---- 148.70A 148.70A 155.20 -15.30 170.50 183 2105 ---- ---- 153.20A 153.20A 159.80 -15.40 175.20 28 2110 ---- ---- 157.70A 157.70A 164.30 -15.50 179.80 29 2115 ---- ---- 162.30A 162.30A 168.90 -15.60 184.50 28 2120 ---- ---- 166.80A 166.80A 173.50 -15.70 189.20 10 2125 ---- ---- 171.40A 171.40A 178.20 -15.70 193.90 32 2130 ---- ---- 176.00A 176.00A 182.80 -15.90 198.70 58 2135 ---- ---- 180.60A 180.60A 187.50 -15.90 203.40 30 2140 ---- ---- 185.30A 185.30A 192.20 -16.00 208.20 58 2145 ---- ---- 191.10A 191.10A 196.90 -16.00 212.90 2150 ---- ---- 194.70A 194.70A 201.70 -16.00 217.70 1 34 2155 ---- ---- 200.50A 200.50A 206.40 -16.10 222.50 1 2160 ---- ---- 205.50A 205.50A 211.20 -16.10 227.30 2165 ---- ---- 210.20A 210.20A 216.00 -16.20 232.20 2170 ---- ---- 215.00A 215.00A 220.80 -16.20 237.00 1 2175 224.00 225.60 218.40A 224.90A 225.60 -16.20 16 241.80 3 2180 ---- ---- 224.30A 224.30A 230.40 -16.30 246.70 2185 ---- ---- 229.30A 229.30A 235.20 -16.40 251.60 219 2190 ---- ---- 234.10A 234.10A 240.10 -16.30 256.40 2195 ---- ---- 238.80A 238.80A 244.90 -16.40 261.30 1 2200 ---- ---- 242.40A 242.40A 249.80 -16.40 266.20 192 2205 ---- ---- 248.50A 248.50A 254.60 -16.50 271.10 2210 ---- ---- 253.30A 253.30A 259.50 -16.50 276.00 2215 ---- ---- 258.40A 258.40A 264.40 -16.60 281.00 2220 ---- ---- 263.20A 263.20A 269.30 -16.60 285.90 2225 286.40 286.40 266.70A 266.70A 274.20 -16.60 1 290.80 1 2230 ---- ---- 273.00A 273.00A 279.10 -16.70 295.80 2235 ---- ---- 277.70A 277.70A 284.00 -16.70 300.70 2240 ---- ---- 282.80A 282.80A 288.90 -16.70 305.60 2245 ---- ---- 287.70A 287.70A 293.90 -16.70 310.60 2250 ---- ---- 291.20A 291.20A 298.80 -16.80 315.60 128 2255 ---- ---- 297.30A 297.30A 303.70 -16.80 320.50 2260 ---- ---- 302.30A 302.30A 308.70 -16.80 325.50 1 2265 ---- ---- 307.40A 307.40A 313.60 -16.90 330.50 2270 ---- ---- 312.30A 312.30A 318.60 -16.80 335.40 2275 ---- ---- 315.80A 315.80A 323.50 -16.90 340.40 33 2280 ---- ---- 322.20A 322.20A 328.50 -16.90 345.40 2285 ---- ---- 327.20A 327.20A 333.50 -16.90 350.40 2290 ---- ---- 332.20A 332.20A 338.50 -16.90 355.40 2 2295 ---- ---- 337.20A 337.20A 343.40 -17.00 360.40 2300 ---- ---- 340.60A 340.60A 348.40 -17.00 1 365.40 1 2310 ---- ---- 352.20A 352.20A 358.40 -17.00 375.40 2320 ---- ---- 362.10A 362.10A 368.40 -17.00 385.40 2325 ---- ---- 365.40A 365.40A 373.40 -17.00 390.40 2330 ---- ---- 372.10A 372.10A 378.40 -17.00 395.40 2340 ---- ---- 382.00A 382.00A 388.40 -17.00 405.40 10 2350 ---- ---- 391.20A 391.20A 398.40 -17.00 415.40 10 2360 ---- ---- 402.00A 402.00A 408.40 -17.00 425.40 10 2370 ---- ---- 412.00A 412.00A 418.40 -17.00 435.40 2375 ---- ---- 417.00A 417.00A 423.40 -17.00 440.40 2380 ---- ---- 422.00A 422.00A 428.40 -17.00 445.40 5 2390 ---- ---- 432.00A 432.00A 438.40 -17.00 455.40 2400 ---- ---- 441.30A 441.30A 448.40 -17.00 1 465.40 2425 ---- ---- 467.00A 467.00A 473.40 -17.00 490.40 2450 ---- ---- 491.20A 491.20A 498.40 -17.00 515.40 2475 ---- ---- 517.00A 517.00A 523.40 -17.00 540.40 2500 ---- ---- 541.30A 541.30A 548.40 -17.00 565.40 2525 ---- ---- 567.00A 567.00A 573.40 -17.00 590.40 2550 ---- ---- 591.20A 591.20A 598.40 -17.00 615.40 2575 ---- ---- 617.00A 617.00A 623.40 -17.00 640.40 2650 ---- ---- 691.20A 691.20A 698.40 -17.00 715.40 3000 ---- ---- 1041.40A 1041.40A 1048.40 -17.00 1065.40 3500 ---- ---- 1541.50A 1541.50A 1548.40 -17.00 1565.40 4000 ---- ---- 2041.50A 2041.50A 2048.40 -17.00 2065.40 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 +.10 .10 4 1250 ---- ---- ---- ---- .20 +.10 .10 100 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 50 1350 ---- ---- ---- ---- .20 +.10 .10 2019 1375 ---- ---- ---- ---- .20 +.10 .10 78 1400 ---- ---- ---- ---- .20 +.10 .10 86 141 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 68 1430 ---- ---- ---- ---- .20 .00 .20 5 1440 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 11 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 5 1500 ---- ---- ---- ---- .30 .00 .30 153 3607 1510 ---- ---- ---- ---- .30 .00 .30 1515 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 -.10 .40 20 1530 ---- ---- ---- ---- .30 -.10 .40 2 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 6 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- .40A .40A .30 -.20 .50 1565 ---- ---- .40A .40A .40 -.10 .50 1570 ---- ---- .40A .40A .40 -.10 .50 1575 ---- ---- ---- ---- .40 -.10 .50 18 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- .50A .50A .40 -.20 .60 1590 ---- ---- .50A .50A .40 -.20 .60 1 1595 ---- ---- .50A .50A .40 -.20 .60 9 1600 ---- ---- .50A .50A .50 -.10 .60 127 1605 ---- ---- .60A .60A .50 -.20 .70 1610 ---- ---- .60A .60A .50 -.20 .70 8 1615 ---- ---- .60A .60A .50 -.20 .70 1 1620 ---- ---- .60A .60A .60 -.20 .80 16 1625 ---- ---- .70A .70A .60 -.20 .80 1 26 1630 ---- ---- .70A .70A .60 -.30 .90 1635 ---- ---- .70A .70A .70 -.20 .90 1640 ---- ---- .80A .80A .70 -.20 .90 1645 ---- ---- .80A .80A .70 -.30 1.00 1650 ---- ---- .90A .90A .80 -.30 1.10 63 1655 ---- ---- .90A .90A .80 -.30 1.10 1660 ---- ---- 1.00A 1.00A .90 -.30 1.20 19 1665 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1670 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 4 1675 1.10 1.10 1.10 1.10 1.10 -.30 2 1.40 2 31 1680 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1685 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 3 1690 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 8 1695 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1700 ---- ---- 1.60A 1.60A 1.50 -.50 2.00 2 235 1705 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 2 1710 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 14 1715 ---- ---- 1.90A 1.90A 1.80 -.60 2.40 2 1720 ---- ---- 2.00A 2.00A 2.00 -.60 1 2.60 1 43 1725 ---- ---- 2.20A 2.20A 2.10 -.60 2.70 4 131 1730 ---- ---- 2.30A 2.30A 2.30 -.60 2.90 16 25 1735 ---- ---- 2.50A 2.50A 2.40 -.70 3.10 16 1740 ---- ---- 2.70A 2.70A 2.60 -.80 1 3.40 7 1745 ---- ---- 2.80A 2.80A 2.80 -.80 3.60 2 1750 3.00 3.00 3.00 3.00 3.00 -.90 26 3.90 5 593 1755 ---- ---- 3.30A 3.30A 3.20 -.90 4.10 10 16 1760 ---- ---- 3.50A 3.50A 3.50 -.90 6 4.40 1 40 1765 ---- ---- 3.70A 3.70A 3.70 -1.00 3 4.70 10 1770 ---- ---- 4.00A 4.00A 4.00 -1.10 6 5.10 12 40 1775 ---- ---- 4.30A 4.30A 4.30 -1.10 7 5.40 118 1780 ---- ---- 4.60A 4.60A 4.60 -1.20 6 5.80 6 40 1785 ---- ---- 4.90A 4.90A 4.90 -1.40 15 6.30 7 1790 ---- ---- 5.20A 5.20A 5.30 -1.40 2 6.70 1 5 1795 ---- ---- 5.60A 5.60A 5.60 -1.60 1 7.20 1 1800 ---- ---- 6.00A 6.00A 6.10 -1.60 6 7.70 120 479 1805 ---- ---- 6.40A 6.40A 6.50 -1.70 8.20 1 4 1810 ---- ---- 6.80A 6.80A 7.00 -1.80 2 8.80 3 6 1815 ---- ---- 7.30A 7.30A 7.50 -2.00 1 9.50 5 1820 ---- ---- 7.80A 7.80A 8.00 -2.10 10.10 1 11 1825 ---- ---- 8.30A 8.30A 8.60 -2.30 10.90 19 11 1830 9.40 9.40 8.90A 9.70B 9.20 -2.40 2 11.60 4 26 1835 ---- ---- 9.50A 9.50A 9.80 -2.60 3 12.40 29 1840 ---- ---- 10.10A 10.10A 10.50 -2.80 2 13.30 11 13 1845 ---- ---- 10.80A 10.80A 11.30 -2.90 1 14.20 11 13 1850 14.20 14.20 11.60A 12.90B 12.10 -3.10 26 15.20 3 280 1855 ---- ---- 12.40A 12.40A 12.90 -3.30 16.20 1 1860 ---- ---- 13.20A 13.20A 13.90 -3.40 1 17.30 115 1865 15.20 15.20 14.10A 14.10A 14.80 -3.70 13 18.50 12 121 1870 18.50 18.50 15.00A 15.00A 15.80 -4.00 4 19.80 83 1875 ---- ---- 16.10A 16.10A 16.90 -4.20 46 21.10 104 1880 ---- ---- 17.10A 17.10A 18.10 -4.40 22.50 28 1885 22.40 22.40 18.30A 18.30A 19.30 -4.60 259 23.90 12 1890 23.30 23.80 19.50A 20.70B 20.60 -4.90 13 25.50 15 1895 22.80 22.80 20.80A 20.80A 22.00 -5.10 15 27.10 12 1900 ---- ---- 22.10A 22.10A 23.40 -5.40 10 28.80 51 872 1905 ---- ---- 23.50A 23.50A 24.90 -5.60 30.50 47 1910 30.40 30.40 25.00A 25.00A 26.50 -5.90 40 32.40 8 46 1915 ---- ---- 26.60A 26.60A 28.20 -6.10 34.30 201 1920 34.20 34.20 28.20A 28.20A 30.00 -6.40 35 36.40 4 9 1925 36.20 36.20 30.00A 31.90 31.80 -6.70 10 38.50 1304 1930 33.60 33.60 31.80A 33.40A 33.80 -6.90 58 40.70 16 21 1935 ---- ---- 33.70A 33.70A 35.80 -7.20 43.00 48 65 1940 ---- ---- 35.70A 35.70A 37.90 -7.50 45.40 10 64 1945 40.10 40.10 37.70A 39.70A 40.10 -7.70 14 47.80 29 1950 47.10 47.10 39.90A 41.90A 42.30 -8.10 55 50.40 26 103 1955 44.30 44.30 42.30A 44.80B 44.70 -8.30 69 53.00 13 1960 46.80 46.80 44.60A 46.70A 47.10 -8.60 14 55.70 152 1965 49.60 49.60 47.00A 49.20A 49.60 -8.90 23 58.50 145 1970 ---- ---- 49.50A 49.50A 52.20 -9.20 5 61.40 21 1975 ---- ---- 52.00A 52.00A 54.90 -9.40 64.30 1 12 1980 64.50 64.50 54.70A 57.30A 57.70 -9.70 9 67.40 1 101 1985 60.40 60.40 57.40A 60.10A 60.60 -9.90 13 70.50 59 1990 ---- ---- 60.20A 60.20A 63.50 -10.10 73.60 22 1995 73.40 73.40 63.10A 63.10A 66.50 -10.40 1 76.90 18 2000 ---- ---- 66.10A 66.10A 69.60 -10.60 80.20 14 337 2005 74.60 74.60 69.10A 72.30A 72.70 -10.90 24 83.60 24 2010 ---- ---- 72.20A 72.20A 76.00 -11.10 87.10 1 94 2015 80.30 82.90 75.40A 75.40A 79.30 -11.30 3 90.60 1 252 2020 ---- ---- 78.60A 78.60A 82.60 -11.60 94.20 2 2025 ---- ---- 81.90A 81.90A 86.10 -11.70 97.80 1 2030 ---- ---- 85.30A 85.30A 89.60 -11.90 101.50 23 2035 ---- ---- 88.80A 88.80A 93.20 -12.10 105.30 8 2040 ---- ---- 92.30A 92.30A 96.80 -12.30 109.10 2 2045 ---- ---- 95.90A 95.90A 100.50 -12.50 113.00 4 2050 ---- ---- 99.50A 99.50A 104.20 -12.70 116.90 57 2055 ---- ---- 103.20A 103.20A 108.00 -12.90 120.90 2 2060 ---- ---- 106.90A 106.90A 111.90 -13.00 124.90 8 2065 ---- ---- 110.70A 110.70A 115.80 -13.10 128.90 1 2070 ---- ---- 114.60A 114.60A 119.70 -13.30 133.00 180 2075 ---- ---- 118.40A 118.40A 123.70 -13.50 137.20 2 12 2080 ---- ---- 122.40A 122.40A 127.70 -13.60 141.30 1 151 2085 ---- ---- 126.40A 126.40A 131.80 -13.70 145.50 6 2090 ---- ---- 130.40A 130.40A 135.90 -13.90 149.80 3 2095 ---- ---- 134.50A 134.50A 140.10 -14.00 154.10 6 2100 ---- ---- 138.60A 138.60A 144.30 -14.10 158.40 1 2105 ---- ---- 142.70A 142.70A 148.50 -14.20 162.70 2110 ---- ---- 146.90A 146.90A 152.80 -14.30 167.10 2 2115 ---- ---- 151.10A 151.10A 157.10 -14.40 171.50 2 2120 ---- ---- 155.40A 155.40A 161.40 -14.60 176.00 1 2125 ---- ---- 159.70A 159.70A 165.80 -14.60 180.40 16 2130 ---- ---- 164.00A 164.00A 170.20 -14.70 184.90 2 2135 ---- ---- 168.40A 168.40A 174.60 -14.80 189.40 2140 ---- ---- 172.70A 172.70A 179.00 -14.90 193.90 2145 ---- ---- 177.10A 177.10A 183.50 -15.00 198.50 2150 ---- ---- 181.60A 181.60A 188.00 -15.10 203.10 2155 ---- ---- 186.00A 186.00A 192.50 -15.20 207.70 2160 ---- ---- 190.50A 190.50A 197.00 -15.30 212.30 1 2165 ---- ---- 195.00A 195.00A 201.60 -15.30 216.90 1 2170 ---- ---- 199.50A 199.50A 206.10 -15.40 221.50 2175 ---- ---- 204.10A 204.10A 210.70 -15.50 226.20 1 2180 ---- ---- 208.70A 208.70A 215.30 -15.60 230.90 2185 ---- ---- 213.20A 213.20A 219.90 -15.70 235.60 2190 ---- ---- 217.80A 217.80A 224.60 -15.70 240.30 2195 223.10 223.60 222.50A 222.50A 229.20 -15.80 2 245.00 2200 228.00 228.00 227.10A 227.10A 233.90 -15.80 1 249.70 1 2205 235.30 235.30 231.80A 239.10B 238.60 -15.90 1 254.50 2210 238.50 238.50 236.40A 236.40A 243.30 -16.00 2 259.30 2215 ---- ---- 242.30A 242.30A 248.00 -16.00 264.00 2220 ---- ---- 247.00A 247.00A 252.80 -16.00 268.80 2225 251.70 254.80 250.50A 254.50A 257.50 -16.10 3 273.60 2230 ---- ---- 256.60A 256.60A 262.30 -16.10 278.40 2235 ---- ---- 261.20A 261.20A 267.00 -16.20 283.20 2240 ---- ---- 266.10A 266.10A 271.80 -16.20 288.00 2245 ---- ---- 270.90A 270.90A 276.60 -16.30 292.90 2250 278.80 281.40 274.30A 280.80A 281.40 -16.30 3 297.70 1 2255 ---- ---- 280.60A 280.60A 286.20 -16.40 302.60 2260 ---- ---- 285.30A 285.30A 291.00 -16.40 307.40 2265 ---- ---- 290.10A 290.10A 295.90 -16.40 312.30 1 2270 ---- ---- 294.90A 294.90A 300.70 -16.50 317.20 2275 302.90 303.60 298.30A 301.10A 305.60 -16.40 3 322.00 16 2280 ---- ---- 304.60A 304.60A 310.40 -16.50 326.90 2285 ---- ---- 309.50A 309.50A 315.30 -16.50 331.80 1 2290 ---- ---- 314.30A 314.30A 320.20 -16.50 336.70 2295 ---- ---- 319.20A 319.20A 325.00 -16.60 341.60 1 2300 327.60 327.60 322.50A 322.50A 329.90 -16.60 16 346.50 5 2305 ---- ---- 328.90A 328.90A 334.80 -16.70 351.50 2310 ---- ---- 333.80A 333.80A 339.70 -16.70 356.40 2320 ---- ---- 343.60A 343.60A 349.50 -16.80 366.30 1 2325 351.40 351.40 346.90A 346.90A 354.40 -16.80 2 371.20 7 2330 ---- ---- 353.40A 353.40A 359.40 -16.80 376.20 1 2340 ---- ---- 363.30A 363.30A 369.20 -16.90 386.10 1 2350 373.70 373.70 371.50A 380.90B 379.10 -16.90 2 396.00 15 2360 ---- ---- 383.10A 383.10A 389.00 -16.90 405.90 2370 ---- ---- 393.00A 393.00A 398.90 -17.00 415.90 2375 ---- ---- 396.10A 396.10A 403.90 -17.00 420.90 2380 ---- ---- 402.90A 402.90A 408.90 -17.00 425.90 2390 ---- ---- 412.90A 412.90A 418.80 -17.10 435.90 2400 ---- ---- 420.90A 420.90A 428.80 -17.10 445.90 85 2410 ---- ---- 432.60A 432.60A 438.80 -17.10 455.90 2425 ---- ---- 445.80A 445.80A 453.80 -17.10 470.90 105 2450 ---- ---- 472.50A 472.50A 478.80 -17.10 495.90 2475 ---- ---- 497.50A 497.50A 503.80 -17.10 520.90 2500 ---- ---- 522.50A 522.50A 528.80 -17.10 545.90 2525 ---- ---- 547.50A 547.50A 553.80 -17.10 570.90 2550 ---- ---- 572.50A 572.50A 578.80 -17.10 595.90 2575 ---- ---- 597.50A 597.50A 603.80 -17.10 620.90 2600 ---- ---- 622.50A 622.50A 628.80 -17.10 645.90 2800 ---- ---- 822.60A 822.60A 828.80 -17.10 845.90 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 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 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 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 .00 .20 1320 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 1667 1330 ---- ---- ---- ---- .20 .00 .20 1 1335 ---- ---- ---- ---- .20 .00 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 .20 .20 .20 .20 .20 .00 1 .20 30 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 -.10 .30 1 1385 ---- ---- ---- ---- .20 -.10 .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 .00 .30 1435 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 501 1445 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1753 1455 ---- ---- ---- ---- .30 .00 .30 38 1460 ---- ---- ---- ---- .30 .00 .30 1465 ---- ---- ---- ---- .30 .00 .30 82 1470 ---- ---- ---- ---- .30 .00 .30 4 1475 ---- ---- ---- ---- .30 -.10 .40 28 1480 ---- ---- ---- ---- .30 -.10 .40 1485 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 .00 .40 14 1495 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 47 1533 1505 ---- ---- ---- ---- .40 .00 .40 1510 ---- ---- ---- ---- .40 .00 .40 25 1515 ---- ---- ---- ---- .40 -.10 .50 40 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 118 1530 ---- ---- ---- ---- .50 .00 .50 1535 ---- ---- ---- ---- .50 .00 .50 1000 1540 ---- ---- ---- ---- .50 -.10 .60 3 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .50 -.10 .60 4056 1555 ---- ---- .60A .60A .60 -.10 .70 1560 ---- ---- ---- ---- .60 -.10 .70 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- .70A .70A .60 -.20 .80 3 1575 ---- ---- .70A .70A .70 -.10 .80 511 1580 ---- ---- .80A .80A .70 -.20 .90 33 1585 ---- ---- .80A .80A .70 -.20 .90 40 1590 ---- ---- .90A .90A .80 -.20 1.00 5 1595 ---- ---- .90A .90A .80 -.20 1.00 1600 .90 .90 .90 .90 .90 -.20 1 1.10 36 1526 1605 ---- ---- 1.00A 1.00A .90 -.20 1.10 1610 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1615 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 4 1620 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1625 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 201 1630 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 51 1635 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 2 2 1640 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1 1645 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 1650 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 24 439 1655 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1 1660 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 107 1665 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1670 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 49 1675 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 122 1680 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 7 1685 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1690 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1695 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 3 1700 2.90 2.90 2.90 2.90 2.80 -.70 41 3.50 14 5319 1705 ---- ---- 3.10A 3.10A 3.00 -.80 3.80 89 89 1710 3.30 3.30 3.30 3.30 3.20 -.80 14 4.00 149 178 1715 ---- ---- 3.50A 3.50A 3.40 -.80 4.20 2 1720 ---- ---- 3.70A 3.70A 3.60 -.90 4.50 3 1725 ---- ---- 3.90A 3.90A 3.90 -.90 4.80 467 1730 ---- ---- 4.20A 4.20A 4.10 -1.00 5.10 10 1735 ---- ---- 4.50A 4.50A 4.40 -1.00 5.40 9 1740 ---- ---- 4.70A 4.70A 4.60 -1.20 5.80 1002 1745 ---- ---- 5.00A 5.00A 4.90 -1.20 6.10 2 1750 ---- ---- 5.30A 5.30A 5.30 -1.20 9 6.50 293 1222 1755 ---- ---- 5.60A 5.60A 5.60 -1.30 6.90 16 1760 ---- ---- 6.00A 6.00A 5.90 -1.40 1 7.30 18 1765 ---- ---- 6.30A 6.30A 6.30 -1.50 7.80 169 1770 ---- ---- 6.70A 6.70A 6.70 -1.60 8.30 2 52 1775 ---- ---- 7.10A 7.10A 7.10 -1.70 30 8.80 1045 1780 ---- ---- 7.50A 7.50A 7.60 -1.70 9.30 10 1785 ---- ---- 7.90A 7.90A 8.10 -1.80 9.90 1 1790 ---- ---- 8.40A 8.40A 8.60 -1.90 1 10.50 3 1795 ---- ---- 8.90A 8.90A 9.10 -2.00 11.10 28 1800 10.80 10.80 9.40A 9.70A 9.70 -2.10 109 11.80 15 3102 1805 ---- ---- 10.00A 10.00A 10.30 -2.20 12.50 5 31 1810 ---- ---- 10.60A 10.60A 10.90 -2.40 13.30 6 1815 ---- ---- 11.20A 11.20A 11.60 -2.50 14.10 27 29 1820 ---- ---- 11.90A 11.90A 12.30 -2.60 14.90 26 115 1825 ---- ---- 12.60A 12.60A 13.10 -2.70 84 15.80 1006 1858 1830 ---- ---- 13.30A 13.30A 13.90 -2.90 16.80 16 1835 ---- ---- 14.10A 14.10A 14.70 -3.10 17.80 21 52 1840 ---- ---- 14.90A 14.90A 15.60 -3.20 18.80 115 1845 18.80 18.80 15.80A 16.30 16.50 -3.40 3 19.90 12 1850 19.00 19.00 16.70A 16.70A 17.50 -3.60 101 21.10 1329 1855 ---- ---- 17.70A 17.70A 18.60 -3.70 22.30 29 1860 ---- ---- 18.70A 18.70A 19.60 -4.00 23.60 22 75 1865 23.50 23.50 19.80A 19.80A 20.80 -4.10 1 24.90 78 1870 ---- ---- 21.00A 21.00A 22.00 -4.30 26.30 222 1875 24.10 24.10 22.20A 24.30B 23.30 -4.50 31 27.80 35 1101 1880 27.70 27.70 23.40A 27.80B 24.60 -4.70 1 29.30 1 176 1885 29.30 29.30 24.80A 24.80A 26.00 -4.90 1 30.90 19 1890 30.90 30.90 26.10A 26.10A 27.50 -5.10 13 32.60 60 1895 32.50 32.50 27.60A 32.60B 29.00 -5.40 2 34.40 146 1900 34.30 34.30 29.10A 34.40B 30.60 -5.60 13 36.20 42 5393 1905 ---- ---- 30.70A 30.70A 32.30 -5.80 38.10 7 304 1910 ---- ---- 32.30A 32.30A 34.00 -6.10 40.10 58 1915 39.90 39.90 34.10A 40.10B 35.90 -6.20 1 42.10 1 9 1920 ---- ---- 35.90A 35.90A 37.70 -6.60 44.30 7 1925 ---- ---- 37.70A 37.70A 39.70 -6.80 2 46.50 37 849 1930 46.20 46.20 39.70A 46.40B 41.70 -7.00 13 48.70 1 407 1935 ---- ---- 41.70A 41.70A 43.80 -7.30 51.10 144 1940 ---- ---- 43.70A 43.70A 46.00 -7.50 53.50 86 1945 ---- ---- 45.90A 45.90A 48.30 -7.70 56.00 1 289 1950 56.50 56.50 48.20A 48.20A 50.60 -8.00 10 58.60 503 1655 1955 ---- ---- 50.60A 50.60A 53.00 -8.20 61.20 60 1960 60.50 60.50 52.90A 61.40B 55.50 -8.50 8 64.00 7 208 1965 ---- ---- 55.40A 55.40A 58.10 -8.60 66.70 14 131 1970 ---- ---- 57.90A 57.90A 60.70 -8.90 69.60 18 414 1975 ---- ---- 60.50A 60.50A 63.40 -9.10 1 72.50 470 1980 ---- ---- 63.20A 63.20A 66.20 -9.30 75.50 1 75 1985 ---- ---- 65.90A 65.90A 69.00 -9.60 78.60 93 1990 ---- ---- 68.70A 68.70A 71.90 -9.80 81.70 428 1995 74.60 74.60 71.60A 75.20B 74.90 -10.00 14 84.90 50 2000 76.00 76.00 74.60A 78.30B 78.00 -10.20 2 88.20 1272 2005 ---- ---- 77.60A 77.60A 81.10 -10.40 91.50 4 351 2010 85.80 85.80 80.70A 80.70A 84.30 -10.60 3 94.90 176 2015 ---- ---- 83.80A 83.80A 87.50 -10.80 98.30 658 2020 ---- ---- 87.00A 87.00A 90.90 -10.90 101.80 61 2025 ---- ---- 90.20A 90.20A 94.20 -11.20 105.40 399 2030 ---- ---- 93.60A 93.60A 97.70 -11.30 109.00 392 2035 ---- ---- 96.90A 96.90A 101.10 -11.50 112.60 163 2040 ---- ---- 100.40A 100.40A 104.70 -11.60 116.30 105 2045 ---- ---- 103.90A 103.90A 108.30 -11.80 120.10 14 2050 119.00 119.00 107.40A 120.50B 111.90 -12.00 6 123.90 310 2055 ---- ---- 111.00A 111.00A 115.60 -12.10 127.70 22 2060 ---- ---- 114.60A 114.60A 119.30 -12.30 131.60 75 2065 ---- ---- 118.30A 118.30A 123.10 -12.40 135.50 3 2070 ---- ---- 122.00A 122.00A 127.00 -12.50 139.50 1 61 2075 ---- ---- 125.80A 125.80A 130.80 -12.70 143.50 2 247 2080 ---- ---- 129.60A 129.60A 134.70 -12.90 147.60 2 36 2085 ---- ---- 133.50A 133.50A 138.70 -13.00 151.70 43 2090 ---- ---- 137.40A 137.40A 142.70 -13.10 155.80 6 199 2095 ---- ---- 141.40A 141.40A 146.70 -13.30 160.00 45 2100 ---- ---- 145.40A 145.40A 150.80 -13.40 164.20 604 2105 ---- ---- 149.40A 149.40A 154.90 -13.50 168.40 1 2110 ---- ---- 153.40A 153.40A 159.00 -13.60 172.60 82 2115 ---- ---- 157.50A 157.50A 163.20 -13.70 176.90 5 2120 ---- ---- 161.70A 161.70A 167.40 -13.80 181.20 21 2125 ---- ---- 165.80A 165.80A 171.60 -14.00 185.60 2130 ---- ---- 170.00A 170.00A 175.90 -14.00 189.90 24 2135 ---- ---- 174.20A 174.20A 180.10 -14.20 194.30 5 2140 ---- ---- 178.50A 178.50A 184.40 -14.30 198.70 8 2145 ---- ---- 182.70A 182.70A 188.80 -14.30 203.10 3 2150 ---- ---- 187.00A 187.00A 193.10 -14.50 207.60 15 2155 ---- ---- 191.40A 191.40A 197.50 -14.60 212.10 2160 ---- ---- 195.70A 195.70A 201.90 -14.70 216.60 3 2165 ---- ---- 200.10A 200.10A 206.40 -14.70 221.10 2170 ---- ---- 204.50A 204.50A 210.80 -14.80 225.60 1 2175 ---- ---- 208.90A 208.90A 215.30 -14.90 86 230.20 2180 ---- ---- 213.40A 213.40A 219.80 -14.90 234.70 3 2185 ---- ---- 217.80A 217.80A 224.30 -15.00 239.30 2190 ---- ---- 222.30A 222.30A 228.80 -15.10 243.90 1 2195 ---- ---- 226.80A 226.80A 233.30 -15.20 248.50 2200 ---- ---- 231.30A 231.30A 237.90 -15.30 84 253.20 67 2205 ---- ---- 235.80A 235.80A 242.50 -15.30 257.80 2210 ---- ---- 240.40A 240.40A 247.10 -15.40 262.50 2215 ---- ---- 245.00A 245.00A 251.70 -15.40 267.10 2220 ---- ---- 249.50A 249.50A 256.30 -15.50 271.80 2225 ---- ---- 254.10A 254.10A 260.90 -15.60 84 276.50 2230 ---- ---- 258.80A 258.80A 265.60 -15.60 281.20 2235 ---- ---- 263.40A 263.40A 270.20 -15.70 285.90 2240 ---- ---- 268.00A 268.00A 274.90 -15.70 290.60 2245 ---- ---- 272.70A 272.70A 279.60 -15.80 295.40 2250 ---- ---- 277.40A 277.40A 284.30 -15.80 300.10 1 2255 ---- ---- 282.00A 282.00A 289.00 -15.90 304.90 2260 ---- ---- 286.70A 286.70A 293.70 -15.90 309.60 2265 ---- ---- 293.00A 293.00A 298.50 -15.90 314.40 2270 ---- ---- 297.50A 297.50A 303.20 -16.00 319.20 2275 ---- ---- 300.90A 300.90A 308.00 -16.00 324.00 2280 ---- ---- 307.20A 307.20A 312.70 -16.10 328.80 2285 ---- ---- 311.90A 311.90A 317.50 -16.10 333.60 2290 ---- ---- 316.70A 316.70A 322.30 -16.10 338.40 2295 ---- ---- 321.40A 321.40A 327.10 -16.10 343.20 2300 333.60 333.60 324.60A 324.60A 331.80 -16.30 1 348.10 54 2305 ---- ---- 331.00A 331.00A 336.70 -16.20 352.90 2310 ---- ---- 335.80A 335.80A 341.50 -16.30 357.80 2315 ---- ---- 340.60A 340.60A 346.30 -16.30 362.60 2320 ---- ---- 345.50A 345.50A 351.10 -16.40 367.50 2325 ---- ---- 348.60A 348.60A 355.90 -16.40 372.30 4 2330 ---- ---- 355.20A 355.20A 360.80 -16.40 377.20 2335 ---- ---- 360.10A 360.10A 365.60 -16.50 382.10 2340 ---- ---- 364.90A 364.90A 370.50 -16.50 387.00 2345 ---- ---- 369.80A 369.80A 375.40 -16.50 391.90 2350 373.30 373.30 372.80A 381.80B 380.20 -16.60 1 396.80 4 2360 ---- ---- 384.40A 384.40A 390.00 -16.60 406.60 2370 ---- ---- 394.10A 394.10A 399.80 -16.60 416.40 1 2375 ---- ---- 397.20A 397.20A 404.70 -16.70 421.40 39 2380 ---- ---- 403.90A 403.90A 409.60 -16.70 426.30 2390 ---- ---- 413.70A 413.70A 419.40 -16.80 436.20 2400 422.30 422.30 421.60A 421.60A 429.30 -16.80 1 446.10 27 2410 ---- ---- 433.50A 433.50A 439.20 -16.80 456.00 2420 ---- ---- 443.30A 443.30A 449.00 -17.00 466.00 2 2425 463.10 463.10 446.30A 446.30A 454.00 -16.90 1 470.90 6 2430 ---- ---- 453.20A 453.20A 459.00 -16.90 475.90 2440 ---- ---- 463.10A 463.10A 468.90 -17.00 485.90 2450 ---- ---- 471.00A 471.00A 478.80 -17.10 495.90 70 2475 ---- ---- 495.80A 495.80A 503.80 -17.10 520.90 2490 ---- ---- 512.80A 512.80A 518.80 -17.10 535.90 2500 ---- ---- 520.80A 520.80A 528.80 -17.10 545.90 82 2525 ---- ---- 547.70A 547.70A 553.80 -17.10 570.90 2550 ---- ---- 572.70A 572.70A 578.80 -17.10 595.90 2575 ---- ---- 597.70A 597.70A 603.80 -17.10 620.90 2600 622.50 622.50 622.50 629.00B 628.80 -17.10 1 645.90 4 2625 ---- ---- 647.70A 647.70A 653.80 -17.10 670.90 2650 ---- ---- 672.70A 672.70A 678.80 -17.10 695.90 2700 ---- ---- 722.70A 722.70A 728.80 -17.10 745.90 2750 ---- ---- 772.70A 772.70A 778.80 -17.10 795.90 2800 ---- ---- 822.80A 822.80A 828.80 -17.10 845.90 2900 ---- ---- 922.80A 922.80A 928.80 -17.10 945.90 3000 ---- ---- 1022.80A 1022.80A 1028.80 -17.10 1045.90 3100 ---- ---- 1122.90A 1122.90A 1128.80 -17.10 1145.90 3200 ---- ---- 1223.00A 1223.00A 1228.80 -17.10 1245.90 3400 ---- ---- 1423.00A 1423.00A 1428.80 -17.10 1445.90 3600 ---- ---- 1623.00A 1623.00A 1628.80 -17.10 1645.90 3800 ---- ---- 1823.10A 1823.10A 1828.80 -17.10 1845.90 4000 ---- ---- 2023.10A 2023.10A 2028.80 -17.10 2045.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 27 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 25 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 .00 .30 145 1375 ---- ---- ---- ---- .30 -.10 .40 50 1400 ---- ---- ---- ---- .40 .00 .40 4200 1425 ---- ---- ---- ---- .40 .00 .40 3 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 -.10 .50 1 1450 ---- ---- ---- ---- .40 -.10 .50 2 1460 ---- ---- ---- ---- .40 -.10 .50 1 1470 ---- ---- ---- ---- .50 .00 .50 2 1475 ---- ---- .50A .50A .50 -.10 .60 3 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.10 .60 1500 ---- ---- .60A .60A .50 -.20 .70 21 1510 ---- ---- ---- ---- .60 -.10 .70 1 1520 ---- ---- .70A .70A .60 -.20 .80 3 1525 ---- ---- .70A .70A .60 -.20 .80 25 1530 ---- ---- ---- ---- .70 -.10 .80 6 1535 ---- ---- .80A .80A .70 -.20 .90 1540 ---- ---- .80A .80A .70 -.20 .90 1545 ---- ---- .80A .80A .80 -.10 .90 1550 ---- ---- .80A .80A .80 -.20 1.00 1555 ---- ---- .90A .90A .80 -.20 1.00 1560 ---- ---- .90A .90A .90 -.20 1.10 1565 ---- ---- 1.00A 1.00A .90 -.20 1.10 1570 ---- ---- 1.00A 1.00A .90 -.30 1.20 10 1575 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1580 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1585 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1590 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1 1595 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1600 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 21 1605 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 3 1610 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1615 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 1620 1.50 1.50 1.50 1.50 1.50 -.40 10 1.90 544 1625 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 35 1630 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1635 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1640 ---- ---- 1.90A 1.90A 1.90 -.50 2.40 2 1645 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1650 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 107 1655 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1660 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1665 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1670 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1675 ---- ---- 2.80A 2.80A 2.70 -.70 3.40 57 1680 ---- ---- 3.00A 3.00A 2.90 -.70 3.60 1685 ---- ---- 3.20A 3.20A 3.10 -.70 3.80 1690 ---- ---- 3.40A 3.40A 3.20 -.80 4.00 1695 ---- ---- 3.50A 3.50A 3.40 -.90 4.30 1 1700 3.70 3.70 3.70 3.70 3.60 -.90 3 4.50 475 1705 ---- ---- 3.90A 3.90A 3.80 -1.00 4.80 1710 ---- ---- 4.20A 4.20A 4.10 -.90 6 5.00 6 1715 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 1 1720 ---- ---- 4.70A 4.70A 4.50 -1.10 5.60 6 6 1725 ---- ---- 4.90A 4.90A 4.80 -1.10 5.90 91 1730 ---- ---- 5.20A 5.20A 5.10 -1.10 6.20 7 1735 ---- ---- 5.50A 5.50A 5.40 -1.20 6.60 5 1740 ---- ---- 5.80A 5.80A 5.70 -1.20 6.90 1745 ---- ---- 6.10A 6.10A 6.00 -1.30 7.30 1750 6.40 6.40 6.40 6.40 6.40 -1.30 1 7.70 123 1755 ---- ---- 6.80A 6.80A 6.70 -1.40 8.10 67 1760 ---- ---- 7.20A 7.20A 7.10 -1.50 1 8.60 21 1765 ---- ---- 7.60A 7.60A 7.50 -1.60 9.10 1770 ---- ---- 8.00A 8.00A 7.90 -1.70 250 9.60 12 1775 8.20 8.20 8.20 8.30B 8.40 -1.70 4 10.10 92 1780 ---- ---- 8.90A 8.90A 8.90 -1.80 10.70 1 1785 ---- ---- 9.40A 9.40A 9.40 -1.90 11.30 11 1790 ---- ---- 9.90A 9.90A 9.90 -2.00 11.90 5 1795 10.40 10.40 10.40 10.40 10.40 -2.10 1 12.50 4 1800 ---- ---- 10.90A 10.90A 11.00 -2.20 13.20 78 1805 ---- ---- 11.50A 11.50A 11.60 -2.30 13.90 1 1810 ---- ---- 12.10A 12.10A 12.30 -2.40 14.70 3 1815 ---- ---- 12.80A 12.80A 12.90 -2.60 15.50 1820 ---- ---- 13.30A 13.30A 13.60 -2.70 16.30 3 1825 ---- ---- 14.00A 14.00A 14.40 -2.80 17.20 250 1830 ---- ---- 14.70A 14.70A 15.20 -2.90 18.10 33 1835 ---- ---- 15.50A 15.50A 16.00 -3.00 19.00 2 1840 ---- ---- 16.30A 16.30A 16.90 -3.10 20.00 22 1845 ---- ---- 17.20A 17.20A 17.80 -3.30 21.10 1850 ---- ---- 18.10A 18.10A 18.70 -3.50 22.20 911 1855 ---- ---- 19.00A 19.00A 19.70 -3.60 23.30 1860 23.40 23.40 20.00A 20.00A 20.70 -3.80 1 24.50 1 2 1865 ---- ---- 21.00A 21.00A 21.80 -3.90 25.70 13 1870 ---- ---- 22.10A 22.10A 23.00 -4.00 27.00 11 1875 ---- ---- 23.30A 23.30A 24.20 -4.20 913 28.40 227 1880 ---- ---- 24.40A 24.40A 25.40 -4.40 29.80 1885 ---- ---- 25.70A 25.70A 26.70 -4.60 31.30 3 7 1890 28.80 28.80 27.00A 30.50B 28.10 -4.70 1 32.80 9 1895 ---- ---- 28.40A 28.40A 29.50 -4.90 34.40 11 1900 34.20 34.20 29.80A 29.80A 31.00 -5.10 15 36.10 5 283 1905 ---- ---- 31.30A 31.30A 32.50 -5.30 37.80 1910 ---- ---- 32.80A 32.80A 34.10 -5.50 39.60 2 1915 ---- ---- 34.40A 34.40A 35.80 -5.70 41.50 2 1920 ---- ---- 36.00A 36.00A 37.50 -5.90 43.40 1 1 1925 ---- ---- 37.70A 37.70A 39.30 -6.10 45.40 379 1930 ---- ---- 39.50A 39.50A 41.20 -6.30 47.50 1935 ---- ---- 41.40A 41.40A 43.10 -6.50 49.60 5 1940 ---- ---- 43.30A 43.30A 45.10 -6.70 51.80 1945 ---- ---- 45.30A 45.30A 47.20 -6.90 54.10 1 1950 ---- ---- 47.20A 47.20A 49.30 -7.20 56.50 10 259 1955 ---- ---- 49.50A 49.50A 51.50 -7.40 58.90 1960 ---- ---- 51.60A 51.60A 53.80 -7.60 61.40 250 1965 ---- ---- 53.80A 53.80A 56.10 -7.80 63.90 16 1970 ---- ---- 56.10A 56.10A 58.50 -8.10 66.60 1 11 1975 ---- ---- 58.40A 58.40A 61.00 -8.20 69.20 274 1980 ---- ---- 60.90A 60.90A 63.50 -8.50 72.00 5 1985 ---- ---- 63.40A 63.40A 66.10 -8.70 74.80 1 1990 ---- ---- 65.90A 65.90A 68.70 -8.90 77.60 1 1995 ---- ---- 68.50A 68.50A 71.50 -9.10 80.60 2000 ---- ---- 71.10A 71.10A 74.30 -9.30 83.60 504 2005 ---- ---- 73.90A 73.90A 77.10 -9.50 86.60 1 2010 ---- ---- 76.70A 76.70A 80.00 -9.70 89.70 49 2015 ---- ---- 79.60A 79.60A 83.00 -9.90 92.90 78 2020 ---- ---- 82.50A 82.50A 86.00 -10.10 96.10 8 2025 ---- ---- 85.60A 85.60A 89.10 -10.30 99.40 88 2030 ---- ---- 88.70A 88.70A 92.30 -10.40 102.70 4 2035 ---- ---- 91.80A 91.80A 95.50 -10.60 106.10 34 2040 ---- ---- 94.90A 94.90A 98.70 -10.80 109.50 2 2045 ---- ---- 98.10A 98.10A 102.00 -11.00 113.00 2050 ---- ---- 101.40A 101.40A 105.40 -11.10 116.50 1 123 2055 ---- ---- 104.70A 104.70A 108.80 -11.30 120.10 2060 ---- ---- 108.10A 108.10A 112.30 -11.40 123.70 30 2065 ---- ---- 111.50A 111.50A 115.80 -11.50 127.30 2070 ---- ---- 115.00A 115.00A 119.30 -11.70 131.00 1 17 2075 ---- ---- 118.50A 118.50A 122.90 -11.90 134.80 49 2080 ---- ---- 122.10A 122.10A 126.60 -12.00 138.60 2 2085 ---- ---- 125.70A 125.70A 130.30 -12.10 142.40 10 2090 ---- ---- 129.30A 129.30A 134.00 -12.30 146.30 2095 ---- ---- 133.00A 133.00A 137.80 -12.40 150.20 2100 ---- ---- 136.70A 136.70A 141.60 -12.50 154.10 58 2105 ---- ---- 140.50A 140.50A 145.50 -12.60 158.10 2110 ---- ---- 144.30A 144.30A 149.40 -12.70 162.10 2115 ---- ---- 148.20A 148.20A 153.30 -12.90 166.20 30 2120 ---- ---- 152.10A 152.10A 157.30 -12.90 170.20 2 2125 ---- ---- 156.00A 156.00A 161.30 -13.10 174.40 17 2130 ---- ---- 159.90A 159.90A 165.30 -13.20 178.50 2135 ---- ---- 163.90A 163.90A 169.40 -13.30 182.70 2140 ---- ---- 167.90A 167.90A 173.50 -13.40 186.90 2145 ---- ---- 172.00A 172.00A 177.60 -13.50 191.10 2150 ---- ---- 176.10A 176.10A 181.70 -13.60 195.30 4 2155 ---- ---- 180.20A 180.20A 185.90 -13.70 199.60 2160 ---- ---- 184.30A 184.30A 190.10 -13.80 203.90 2165 ---- ---- 188.50A 188.50A 194.30 -13.90 208.20 2170 ---- ---- 192.70A 192.70A 198.60 -13.90 212.50 2175 ---- ---- 196.90A 196.90A 202.90 -14.00 216.90 2 2180 ---- ---- 201.10A 201.10A 207.10 -14.20 221.30 2185 ---- ---- 205.40A 205.40A 211.50 -14.20 225.70 2190 ---- ---- 209.70A 209.70A 215.80 -14.30 230.10 2195 ---- ---- 214.00A 214.00A 220.20 -14.30 234.50 2200 ---- ---- 218.30A 218.30A 224.50 -14.50 239.00 1 2205 ---- ---- 222.70A 222.70A 228.90 -14.60 243.50 2210 ---- ---- 227.10A 227.10A 233.40 -14.60 248.00 2215 ---- ---- 231.50A 231.50A 237.80 -14.70 252.50 2220 ---- ---- 235.90A 235.90A 242.20 -14.80 257.00 2225 ---- ---- 240.30A 240.30A 246.70 -14.80 261.50 1 2230 ---- ---- 244.80A 244.80A 251.20 -14.90 266.10 2235 ---- ---- 249.20A 249.20A 255.70 -15.00 270.70 2240 ---- ---- 253.70A 253.70A 260.20 -15.00 275.20 2245 ---- ---- 258.20A 258.20A 264.80 -15.00 279.80 2250 ---- ---- 262.70A 262.70A 269.30 -15.20 284.50 2255 ---- ---- 267.30A 267.30A 273.90 -15.20 289.10 2260 ---- ---- 271.80A 271.80A 278.50 -15.20 293.70 2265 ---- ---- 276.40A 276.40A 283.00 -15.40 298.40 2270 ---- ---- 281.00A 281.00A 287.70 -15.30 303.00 2275 ---- ---- 285.60A 285.60A 292.30 -15.40 307.70 2280 ---- ---- 290.20A 290.20A 296.90 -15.50 312.40 2285 ---- ---- 294.80A 294.80A 301.60 -15.50 317.10 2290 ---- ---- 299.40A 299.40A 306.20 -15.60 321.80 2295 ---- ---- 304.00A 304.00A 310.90 -15.60 326.50 2300 ---- ---- 308.70A 308.70A 315.60 -15.60 331.20 1 2305 ---- ---- 313.40A 313.40A 320.20 -15.80 336.00 2310 ---- ---- 318.00A 318.00A 325.00 -15.70 340.70 2315 ---- ---- 322.70A 322.70A 329.70 -15.80 345.50 2320 ---- ---- 327.40A 327.40A 334.40 -15.80 350.20 2325 ---- ---- 332.10A 332.10A 339.10 -15.90 355.00 2330 ---- ---- 338.50A 338.50A 343.90 -15.90 359.80 2340 ---- ---- 348.00A 348.00A 353.40 -16.00 369.40 2350 ---- ---- 355.80A 355.80A 362.90 -16.10 379.00 1 2360 ---- ---- 367.20A 367.20A 372.50 -16.10 388.60 2370 ---- ---- 376.70A 376.70A 382.10 -16.20 398.30 2375 ---- ---- 379.70A 379.70A 386.90 -16.20 403.10 2380 ---- ---- 386.40A 386.40A 391.70 -16.30 408.00 2390 ---- ---- 396.10A 396.10A 401.40 -16.30 417.70 2400 ---- ---- 403.70A 403.70A 411.10 -16.30 427.40 1 2410 ---- ---- 415.40A 415.40A 420.80 -16.40 437.20 2420 ---- ---- 425.10A 425.10A 430.50 -16.50 447.00 2425 ---- ---- 428.00A 428.00A 435.40 -16.50 451.90 2430 ---- ---- 434.80A 434.80A 440.30 -16.50 456.80 2450 ---- ---- 452.30A 452.30A 459.80 -16.70 476.50 15 2475 ---- ---- 476.80A 476.80A 484.40 -16.80 501.20 2500 ---- ---- 501.40A 501.40A 509.10 -17.00 526.10 32 2525 ---- ---- 526.10A 526.10A 534.00 -17.00 551.00 2550 ---- ---- 550.90A 550.90A 558.90 -17.10 576.00 2575 ---- ---- 575.80A 575.80A 583.90 -17.10 601.00 2600 ---- ---- 602.90A 602.90A 608.90 -17.10 626.00 2 2625 ---- ---- 627.90A 627.90A 633.90 -17.10 651.00 2700 ---- ---- 702.90A 702.90A 708.90 -17.10 726.00 3000 ---- ---- 1003.00A 1003.00A 1008.90 -17.10 1026.00 1 3500 ---- ---- 1503.20A 1503.20A 1508.90 -17.10 1526.00 4000 ---- ---- 2003.40A 2003.40A 2008.90 -17.10 2026.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.20 .30 9 1275 ---- ---- ---- ---- .10 -.20 .30 37 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .20 -.20 .40 1 1350 ---- ---- ---- ---- .20 -.20 .40 50 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.20 .50 1425 ---- ---- .50A .50A .40 -.20 .60 1430 ---- ---- .50A .50A .40 -.20 .60 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .50 -.10 .60 3 1460 ---- ---- .60A .60A .50 -.20 .70 1 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .60 -.10 .70 1480 ---- ---- ---- ---- .60 -.10 .70 1 1490 ---- ---- ---- ---- .70 -.10 .80 2 1500 ---- ---- ---- ---- .70 -.10 .80 3 1510 ---- ---- ---- ---- .80 -.10 .90 4 1520 ---- ---- ---- ---- .80 -.20 1.00 1525 ---- ---- ---- ---- .90 -.10 1.00 1530 ---- ---- 1.00A 1.00A .90 -.20 1.10 1535 ---- ---- ---- ---- 1.00 -.10 1.10 1540 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 1545 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 45 1550 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1110 1122 1555 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1560 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 5 1565 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 1570 ---- ---- 1.40A 1.40A 1.30 -.50 1.80 1575 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 20 1580 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1585 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1590 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 1595 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1600 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 308 1605 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1610 ---- ---- 2.10A 2.10A 2.00 -.50 2.50 84 1615 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 1620 ---- ---- 2.30A 2.30A 2.20 -.60 2.80 1625 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 47 1630 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 1635 ---- ---- 2.70A 2.70A 2.60 -.70 3.30 1640 ---- ---- 2.90A 2.90A 2.80 -.70 3.50 1645 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1650 ---- ---- 3.20A 3.20A 3.10 -.80 3.90 514 1655 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 1660 ---- ---- 3.60A 3.60A 3.50 -.80 4.30 1665 ---- ---- 3.80A 3.80A 3.70 -.80 4.50 1670 ---- ---- 3.90A 3.90A 3.90 -.80 4.70 250 1675 ---- ---- 4.10A 4.10A 4.10 -.90 5.00 1680 ---- ---- 4.40A 4.40A 4.30 -1.00 5.30 1685 ---- ---- 4.60A 4.60A 4.50 -1.00 5.50 1690 ---- ---- 4.90A 4.90A 4.80 -1.00 5.80 1695 ---- ---- 5.10A 5.10A 5.00 -1.10 6.10 1700 5.20 5.20 5.20 5.20 5.30 -1.10 1300 6.40 123 1705 ---- ---- 5.70A 5.70A 5.50 -1.20 6.70 1710 ---- ---- 6.00A 6.00A 5.80 -1.30 7.10 1715 ---- ---- 6.30A 6.30A 6.10 -1.30 7.40 1720 ---- ---- 6.60A 6.60A 6.50 -1.30 7.80 1725 ---- ---- 6.90A 6.90A 6.80 -1.40 8.20 22 1730 ---- ---- 7.30A 7.30A 7.20 -1.40 8.60 1735 ---- ---- 7.70A 7.70A 7.50 -1.50 9.00 1 1740 ---- ---- 8.00A 8.00A 7.90 -1.60 9.50 1745 ---- ---- 8.40A 8.40A 8.30 -1.60 9.90 588 1750 ---- ---- 8.80A 8.80A 8.80 -1.60 10.40 194 1755 ---- ---- 9.30A 9.30A 9.20 -1.80 11.00 1760 ---- ---- 9.80A 9.80A 9.70 -1.80 11.50 2 1765 ---- ---- 10.20A 10.20A 10.20 -1.90 12.10 4 1770 ---- ---- 10.80A 10.80A 10.70 -2.00 12.70 1775 ---- ---- 11.10A 11.10A 11.30 -2.00 13.30 4 1780 ---- ---- 11.80A 11.80A 11.80 -2.10 4 13.90 4 1785 ---- ---- 12.40A 12.40A 12.40 -2.20 14.60 1790 ---- ---- 13.00A 13.00A 13.10 -2.20 15.30 1795 ---- ---- 13.60A 13.60A 13.70 -2.40 16.10 1800 ---- ---- 14.10A 14.10A 14.40 -2.50 4 16.90 555 1108 1805 ---- ---- 14.90A 14.90A 15.10 -2.60 17.70 1810 18.20 18.20 15.60A 15.60A 15.90 -2.70 11 18.60 26 21 1815 ---- ---- 16.30A 16.30A 16.70 -2.80 19.50 1820 ---- ---- 17.10A 17.10A 17.50 -2.90 20.40 1825 19.00 19.00 17.80A 19.90B 18.40 -3.00 4 21.40 687 1830 20.50 20.50 18.80A 18.80A 19.30 -3.10 5 22.40 6 12 1835 ---- ---- 19.70A 19.70A 20.20 -3.30 23.50 8 1840 ---- ---- 20.60A 20.60A 21.20 -3.40 24.60 1845 ---- ---- 21.50A 21.50A 22.20 -3.50 25.70 1850 ---- ---- 22.40A 22.40A 23.30 -3.60 26.90 986 1855 ---- ---- 23.70A 23.70A 24.40 -3.80 28.20 1860 ---- ---- 24.80A 24.80A 25.50 -4.00 29.50 1865 ---- ---- 25.90A 25.90A 26.70 -4.10 30.80 5 1870 ---- ---- 27.10A 27.10A 28.00 -4.20 32.20 15 15 1875 ---- ---- 28.20A 28.20A 29.30 -4.30 33.60 43 1880 ---- ---- 29.60A 29.60A 30.60 -4.60 35.20 1885 ---- ---- 30.80A 30.80A 32.00 -4.70 36.70 53 1890 ---- ---- 32.40A 32.40A 33.50 -4.80 38.30 1895 ---- ---- 33.80A 33.80A 35.00 -5.00 40.00 1900 ---- ---- 35.20A 35.20A 36.50 -5.30 41.80 927 1905 ---- ---- 36.70A 36.70A 38.20 -5.40 43.60 6 1910 ---- ---- 38.40A 38.40A 39.80 -5.70 45.50 96 1915 ---- ---- 40.00A 40.00A 41.60 -5.80 47.40 13 1920 ---- ---- 41.80A 41.80A 43.40 -6.00 49.40 1 1925 ---- ---- 43.60A 43.60A 45.30 -6.20 51.50 180 1930 ---- ---- 45.40A 45.40A 47.20 -6.40 53.60 1935 ---- ---- 47.30A 47.30A 49.20 -6.60 55.80 1 1940 ---- ---- 49.30A 49.30A 51.30 -6.70 58.00 9 1945 ---- ---- 51.40A 51.40A 53.40 -7.00 60.40 1950 ---- ---- 53.50A 53.50A 55.60 -7.10 62.70 291 1955 ---- ---- 55.60A 55.60A 57.90 -7.30 65.20 12 1960 ---- ---- 57.90A 57.90A 60.20 -7.50 67.70 1965 ---- ---- 60.10A 60.10A 62.60 -7.70 70.30 1970 ---- ---- 62.50A 62.50A 65.00 -7.90 72.90 1975 ---- ---- 64.90A 64.90A 67.50 -8.10 75.60 89 1980 ---- ---- 67.40A 67.40A 70.10 -8.20 78.30 50 64 1985 ---- ---- 69.90A 69.90A 72.70 -8.40 81.10 24 1990 ---- ---- 72.50A 72.50A 75.40 -8.60 84.00 5 1995 ---- ---- 75.10A 75.10A 78.10 -8.80 10 86.90 2000 ---- ---- 77.90A 77.90A 80.90 -9.00 100 89.90 645 2005 ---- ---- 80.60A 80.60A 83.80 -9.10 92.90 2010 ---- ---- 83.60A 83.60A 86.70 -9.30 96.00 2015 ---- ---- 86.30A 86.30A 89.70 -9.50 99.20 2020 ---- ---- 89.30A 89.30A 92.70 -9.70 102.40 337 2025 ---- ---- 92.30A 92.30A 95.80 -9.80 105.60 80 2030 ---- ---- 95.50A 95.50A 98.90 -10.00 108.90 2035 ---- ---- 98.60A 98.60A 102.10 -10.20 112.30 2040 ---- ---- 101.70A 101.70A 105.40 -10.20 115.60 45 2045 ---- ---- 104.80A 104.80A 108.60 -10.50 119.10 2 2050 ---- ---- 108.00A 108.00A 112.00 -10.60 122.60 273 2055 ---- ---- 111.40A 111.40A 115.40 -10.70 126.10 107 2060 ---- ---- 114.70A 114.70A 118.80 -10.90 129.70 11 2065 ---- ---- 118.10A 118.10A 122.20 -11.10 133.30 144 2070 ---- ---- 121.50A 121.50A 125.80 -11.10 136.90 1 2075 ---- ---- 125.00A 125.00A 129.30 -11.30 140.60 100 2080 ---- ---- 128.50A 128.50A 132.90 -11.50 144.40 2 2085 ---- ---- 132.10A 132.10A 136.50 -11.60 148.10 1 2090 ---- ---- 135.70A 135.70A 140.20 -11.80 152.00 2095 ---- ---- 139.30A 139.30A 143.90 -11.90 155.80 2100 ---- ---- 142.90A 142.90A 147.70 -12.00 159.70 319 2105 ---- ---- 146.70A 146.70A 151.40 -12.20 163.60 210 2110 ---- ---- 150.40A 150.40A 155.30 -12.20 167.50 2115 ---- ---- 154.20A 154.20A 159.10 -12.40 171.50 2120 ---- ---- 158.00A 158.00A 163.00 -12.50 175.50 2125 ---- ---- 161.80A 161.80A 166.90 -12.70 179.60 2 2130 ---- ---- 165.70A 165.70A 170.90 -12.70 183.60 5 2135 ---- ---- 169.60A 169.60A 174.80 -12.90 187.70 2140 ---- ---- 173.60A 173.60A 178.90 -12.90 191.80 2145 ---- ---- 177.50A 177.50A 182.90 -13.10 196.00 2150 ---- ---- 181.50A 181.50A 186.90 -13.20 200.10 2155 ---- ---- 185.60A 185.60A 191.00 -13.30 204.30 2160 ---- ---- 189.60A 189.60A 195.20 -13.40 208.60 2165 ---- ---- 193.70A 193.70A 199.30 -13.50 212.80 2170 ---- ---- 197.80A 197.80A 203.50 -13.60 217.10 2175 ---- ---- 202.00A 202.00A 207.70 -13.60 221.30 14 2180 ---- ---- 206.10A 206.10A 211.90 -13.70 225.60 2185 ---- ---- 210.30A 210.30A 216.10 -13.90 230.00 2190 ---- ---- 214.50A 214.50A 220.40 -13.90 234.30 2195 ---- ---- 218.70A 218.70A 224.60 -14.10 238.70 2200 ---- ---- 223.00A 223.00A 228.90 -14.20 243.10 2 2205 ---- ---- 227.30A 227.30A 233.30 -14.20 247.50 2210 ---- ---- 231.50A 231.50A 237.60 -14.30 251.90 2215 ---- ---- 235.90A 235.90A 242.00 -14.30 256.30 2220 ---- ---- 240.20A 240.20A 246.30 -14.50 260.80 2225 ---- ---- 244.50A 244.50A 250.70 -14.50 265.20 2230 ---- ---- 248.90A 248.90A 255.10 -14.60 269.70 2235 ---- ---- 253.30A 253.30A 259.60 -14.60 274.20 2240 ---- ---- 257.70A 257.70A 264.00 -14.70 278.70 2245 ---- ---- 262.10A 262.10A 268.50 -14.70 283.20 2250 ---- ---- 266.60A 266.60A 273.00 -14.80 287.80 2255 ---- ---- 271.00A 271.00A 277.40 -14.90 292.30 2260 ---- ---- 275.50A 275.50A 282.00 -14.90 296.90 2265 ---- ---- 280.00A 280.00A 286.50 -14.90 301.40 2270 ---- ---- 284.50A 284.50A 291.00 -15.00 306.00 2275 ---- ---- 289.00A 289.00A 295.60 -15.00 310.60 2280 ---- ---- 293.50A 293.50A 300.10 -15.10 315.20 2285 ---- ---- 298.10A 298.10A 304.70 -15.20 319.90 2290 ---- ---- 302.60A 302.60A 309.30 -15.20 324.50 2295 ---- ---- 307.20A 307.20A 313.90 -15.20 329.10 2300 ---- ---- 311.80A 311.80A 318.50 -15.30 333.80 2305 ---- ---- 316.40A 316.40A 323.10 -15.40 338.50 2310 ---- ---- 321.00A 321.00A 327.70 -15.40 343.10 2315 ---- ---- 325.60A 325.60A 332.40 -15.40 347.80 2320 ---- ---- 330.20A 330.20A 337.00 -15.50 352.50 2325 ---- ---- 334.90A 334.90A 341.70 -15.50 357.20 2330 ---- ---- 339.50A 339.50A 346.40 -15.50 361.90 2340 ---- ---- 348.80A 348.80A 355.80 -15.60 371.40 2350 ---- ---- 358.20A 358.20A 365.20 -15.70 380.90 5 2360 ---- ---- 367.60A 367.60A 374.60 -15.80 390.40 2370 ---- ---- 379.00A 379.00A 384.10 -15.80 399.90 2375 ---- ---- 381.80A 381.80A 388.80 -15.90 404.70 2380 ---- ---- 388.50A 388.50A 393.60 -15.90 409.50 2390 ---- ---- 398.00A 398.00A 403.10 -16.00 419.10 2400 ---- ---- 405.50A 405.50A 412.70 -16.10 16 428.80 6 2410 ---- ---- 417.10A 417.10A 422.30 -16.10 438.40 2420 ---- ---- 426.70A 426.70A 431.90 -16.20 448.10 2425 ---- ---- 429.50A 429.50A 436.80 -16.20 453.00 2430 ---- ---- 436.40A 436.40A 441.60 -16.20 457.80 2450 ---- ---- 453.60A 453.60A 461.00 -16.30 477.30 3 2475 ---- ---- 477.90A 477.90A 485.30 -16.50 501.80 2500 ---- ---- 502.20A 502.20A 509.80 -16.60 526.40 24 2525 ---- ---- 526.80A 526.80A 534.40 -16.80 551.20 3 2550 ---- ---- 551.40A 551.40A 559.10 -16.90 576.00 2575 ---- ---- 576.10A 576.10A 584.00 -17.00 601.00 2600 ---- ---- 600.90A 600.90A 608.90 -17.10 626.00 2625 ---- ---- 625.90A 625.90A 633.90 -17.10 651.00 2700 ---- ---- 702.90A 702.90A 708.90 -17.10 726.00 2800 ---- ---- 802.90A 802.90A 808.90 -17.10 826.00 3000 ---- ---- 1003.00A 1003.00A 1008.90 -17.10 1026.00 3500 ---- ---- 1503.20A 1503.20A 1508.90 -17.10 1526.00 4000 ---- ---- 2003.30A 2003.30A 2008.90 -17.10 2026.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 -.10 .30 40 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 -.10 .50 30 1400 ---- ---- ---- ---- .50 -.10 .60 80 1425 ---- ---- ---- ---- .60 -.10 .70 1440 ---- ---- ---- ---- .70 -.10 .80 1450 ---- ---- ---- ---- .70 -.10 .80 4 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- .90A .90A .80 -.20 1.00 1475 ---- ---- .90A .90A .90 -.10 1.00 750 1480 ---- ---- 1.00A 1.00A .90 -.20 1.10 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 231 1510 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 85 1520 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 82 1525 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1530 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1 1540 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 2 1545 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1550 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 24 1555 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1560 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1 1565 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1570 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 3 1575 ---- ---- 2.10A 2.10A 1.90 -.50 2.40 1580 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1585 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1590 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1595 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1600 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 44 1605 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1610 ---- ---- 2.90A 2.90A 2.70 -.60 3.30 1 1615 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1620 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 1625 ---- ---- 3.30A 3.30A 3.10 -.70 3.80 32 1630 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1635 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1640 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 1645 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1650 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 37 1655 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 1660 ---- ---- 4.60A 4.60A 4.40 -.90 5.30 1665 ---- ---- 4.80A 4.80A 4.60 -.90 5.50 1670 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 20 1675 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 1680 ---- ---- 5.50A 5.50A 5.40 -1.00 6.40 1685 ---- ---- 5.70A 5.70A 5.60 -1.10 6.70 1690 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1695 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 1700 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 141 1705 ---- ---- 6.90A 6.90A 6.80 -1.20 8.00 1710 ---- ---- 7.20A 7.20A 7.10 -1.20 8.30 1 1715 ---- ---- 7.50A 7.50A 7.40 -1.30 8.70 3 1720 ---- ---- 7.80A 7.80A 7.80 -1.30 9.10 1725 ---- ---- 8.20A 8.20A 8.10 -1.40 9.50 1730 ---- ---- 8.50A 8.50A 8.50 -1.40 9.90 1735 ---- ---- 8.90A 8.90A 8.90 -1.50 10.40 1740 ---- ---- 9.30A 9.30A 9.30 -1.60 10.90 1745 ---- ---- 9.80A 9.80A 9.70 -1.60 11.30 1 1750 ---- ---- 10.20A 10.20A 10.20 -1.60 11.80 900 1755 ---- ---- 10.60A 10.60A 10.60 -1.80 12.40 1760 ---- ---- 11.10A 11.10A 11.10 -1.80 12.90 1765 ---- ---- 11.60A 11.60A 11.60 -1.90 13.50 1770 ---- ---- 12.10A 12.10A 12.20 -1.90 14.10 1775 ---- ---- 12.60A 12.60A 12.70 -2.00 14.70 50 1780 ---- ---- 13.20A 13.20A 13.30 -2.00 15.30 1785 ---- ---- 13.80A 13.80A 13.90 -2.10 16.00 50 1790 ---- ---- 14.40A 14.40A 14.50 -2.20 16.70 1795 ---- ---- 15.00A 15.00A 15.20 -2.30 17.50 1800 ---- ---- 15.60A 15.60A 15.80 -2.40 18.20 595 1805 ---- ---- 16.40A 16.40A 16.60 -2.40 19.00 1810 ---- ---- 17.10A 17.10A 17.30 -2.50 19.80 1 1815 ---- ---- 17.80A 17.80A 18.10 -2.60 20.70 1820 ---- ---- 18.60A 18.60A 18.90 -2.70 21.60 1825 21.60 21.60 19.30A 19.30A 19.70 -2.80 2 22.50 10 26 1830 ---- ---- 20.20A 20.20A 20.60 -2.90 23.50 1835 ---- ---- 21.10A 21.10A 21.50 -3.00 24.50 1840 ---- ---- 22.00A 22.00A 22.40 -3.20 25.60 1845 ---- ---- 22.90A 22.90A 23.40 -3.30 26.70 1850 ---- ---- 23.80A 23.80A 24.50 -3.30 27.80 2 108 1855 ---- ---- 24.90A 24.90A 25.50 -3.50 29.00 1860 ---- ---- 25.90A 25.90A 26.60 -3.60 30.20 1865 ---- ---- 27.00A 27.00A 27.80 -3.70 31.50 1870 ---- ---- 28.20A 28.20A 29.00 -3.80 32.80 1875 ---- ---- 29.30A 29.30A 30.20 -4.00 34.20 1880 ---- ---- 30.60A 30.60A 31.50 -4.20 35.70 1885 ---- ---- 31.80A 31.80A 32.80 -4.40 37.20 100 1890 ---- ---- 33.20A 33.20A 34.20 -4.50 38.70 2 1895 ---- ---- 34.50A 34.50A 35.60 -4.70 40.30 1900 ---- ---- 35.90A 35.90A 37.10 -4.90 42.00 518 1905 ---- ---- 37.40A 37.40A 38.60 -5.10 43.70 1 1910 ---- ---- 38.90A 38.90A 40.20 -5.20 45.40 1 1915 ---- ---- 40.50A 40.50A 41.80 -5.40 47.20 1920 ---- ---- 42.10A 42.10A 43.50 -5.60 49.10 1925 ---- ---- 43.70A 43.70A 45.20 -5.80 51.00 22 1930 ---- ---- 45.50A 45.50A 47.00 -6.00 53.00 1935 ---- ---- 47.30A 47.30A 48.90 -6.10 55.00 2 1940 ---- ---- 49.10A 49.10A 50.80 -6.30 57.10 1 1945 ---- ---- 51.00A 51.00A 52.80 -6.40 59.20 1950 ---- ---- 52.90A 52.90A 54.80 -6.60 61.40 99 1955 ---- ---- 55.00A 55.00A 56.90 -6.80 63.70 1960 ---- ---- 57.00A 57.00A 59.00 -7.00 66.00 1965 ---- ---- 59.10A 59.10A 61.20 -7.20 68.40 1970 ---- ---- 61.30A 61.30A 63.50 -7.30 70.80 1975 ---- ---- 63.50A 63.50A 65.80 -7.50 73.30 2 1980 ---- ---- 65.80A 65.80A 68.10 -7.70 75.80 1985 ---- ---- 68.20A 68.20A 70.60 -7.80 78.40 1990 ---- ---- 70.60A 70.60A 73.10 -8.00 81.10 1995 ---- ---- 73.00A 73.00A 75.60 -8.20 83.80 2000 ---- ---- 75.50A 75.50A 78.20 -8.30 86.50 60 2005 ---- ---- 78.10A 78.10A 80.80 -8.50 89.30 2010 ---- ---- 80.70A 80.70A 83.50 -8.70 92.20 5 2015 ---- ---- 83.40A 83.40A 86.30 -8.80 95.10 2020 ---- ---- 86.10A 86.10A 89.10 -9.00 98.10 2025 ---- ---- 88.90A 88.90A 92.00 -9.10 101.10 2030 ---- ---- 91.70A 91.70A 94.90 -9.30 104.20 2035 ---- ---- 94.60A 94.60A 97.90 -9.40 107.30 2040 ---- ---- 97.50A 97.50A 100.90 -9.60 110.50 2045 ---- ---- 100.50A 100.50A 104.00 -9.70 113.70 2050 ---- ---- 103.50A 103.50A 107.10 -9.90 117.00 14 2055 ---- ---- 106.80A 106.80A 110.20 -10.10 120.30 38 2060 ---- ---- 109.90A 109.90A 113.40 -10.30 123.70 2065 ---- ---- 113.00A 113.00A 116.70 -10.40 127.10 2070 ---- ---- 116.20A 116.20A 120.00 -10.50 130.50 30 2075 ---- ---- 119.50A 119.50A 123.30 -10.70 134.00 2080 ---- ---- 122.80A 122.80A 126.70 -10.80 137.50 2085 ---- ---- 126.10A 126.10A 130.20 -10.90 141.10 2090 ---- ---- 129.50A 129.50A 133.60 -11.10 144.70 2095 ---- ---- 132.90A 132.90A 137.10 -11.20 148.30 2100 ---- ---- 136.40A 136.40A 140.70 -11.30 152.00 10 2105 ---- ---- 139.90A 139.90A 144.30 -11.40 155.70 2110 ---- ---- 143.50A 143.50A 147.90 -11.60 159.50 2115 ---- ---- 147.00A 147.00A 151.50 -11.80 163.30 2120 ---- ---- 150.60A 150.60A 155.20 -11.90 167.10 2125 ---- ---- 154.30A 154.30A 158.90 -12.00 170.90 169 2130 ---- ---- 158.00A 158.00A 162.70 -12.10 174.80 2135 ---- ---- 161.70A 161.70A 166.50 -12.20 178.70 2140 ---- ---- 165.40A 165.40A 170.30 -12.30 182.60 2145 ---- ---- 169.20A 169.20A 174.20 -12.40 186.60 2150 ---- ---- 173.00A 173.00A 178.00 -12.50 190.50 2155 ---- ---- 176.90A 176.90A 182.00 -12.60 194.60 2160 ---- ---- 180.70A 180.70A 185.90 -12.70 198.60 2165 ---- ---- 184.60A 184.60A 189.90 -12.80 202.70 2170 ---- ---- 188.60A 188.60A 193.80 -12.90 206.70 2175 ---- ---- 192.50A 192.50A 197.90 -12.90 210.80 2180 ---- ---- 196.50A 196.50A 201.90 -13.10 215.00 2185 ---- ---- 200.50A 200.50A 206.00 -13.10 219.10 2190 ---- ---- 204.50A 204.50A 210.10 -13.20 223.30 2195 ---- ---- 208.60A 208.60A 214.20 -13.30 227.50 2200 ---- ---- 212.70A 212.70A 218.30 -13.40 231.70 2205 ---- ---- 216.80A 216.80A 222.50 -13.40 235.90 2210 ---- ---- 220.90A 220.90A 226.60 -13.60 240.20 2215 ---- ---- 225.00A 225.00A 230.80 -13.70 244.50 2220 ---- ---- 229.20A 229.20A 235.00 -13.70 248.70 2225 ---- ---- 233.40A 233.40A 239.30 -13.80 253.10 2230 ---- ---- 237.60A 237.60A 243.50 -13.90 257.40 2235 ---- ---- 241.80A 241.80A 247.80 -13.90 261.70 2240 ---- ---- 246.10A 246.10A 252.10 -14.00 266.10 2245 ---- ---- 250.30A 250.30A 256.40 -14.10 270.50 2250 ---- ---- 254.60A 254.60A 260.70 -14.10 274.80 2255 ---- ---- 258.90A 258.90A 265.10 -14.20 279.30 2260 ---- ---- 263.30A 263.30A 269.50 -14.20 283.70 2265 ---- ---- 267.60A 267.60A 273.80 -14.30 288.10 2270 ---- ---- 271.90A 271.90A 278.20 -14.40 292.60 2275 ---- ---- 276.30A 276.30A 282.60 -14.40 297.00 2280 ---- ---- 280.70A 280.70A 287.10 -14.40 301.50 2285 ---- ---- 285.10A 285.10A 291.50 -14.50 306.00 2290 ---- ---- 289.50A 289.50A 296.00 -14.50 310.50 2295 ---- ---- 294.00A 294.00A 300.40 -14.70 315.10 2300 ---- ---- 298.40A 298.40A 304.90 -14.70 319.60 2305 ---- ---- 302.90A 302.90A 309.40 -14.70 324.10 2310 ---- ---- 307.30A 307.30A 313.90 -14.80 328.70 2315 ---- ---- 311.80A 311.80A 318.40 -14.90 333.30 2320 ---- ---- 316.30A 316.30A 323.00 -14.90 337.90 2325 ---- ---- 320.90A 320.90A 327.50 -15.00 342.50 2330 ---- ---- 325.40A 325.40A 332.10 -15.00 347.10 2335 ---- ---- 329.90A 329.90A 336.60 -15.10 351.70 2340 ---- ---- 334.50A 334.50A 341.20 -15.10 356.30 2345 ---- ---- 339.00A 339.00A 345.80 -15.20 361.00 2350 ---- ---- 343.60A 343.60A 350.40 -15.20 365.60 2360 ---- ---- 352.80A 352.80A 359.60 -15.40 375.00 2370 ---- ---- 362.00A 362.00A 368.90 -15.40 384.30 2375 ---- ---- 366.60A 366.60A 373.60 -15.40 389.00 2380 ---- ---- 371.30A 371.30A 378.20 -15.50 393.70 2390 ---- ---- 380.60A 380.60A 387.60 -15.50 403.10 2400 ---- ---- 389.90A 389.90A 396.90 -15.70 412.60 8 2410 ---- ---- 399.30A 399.30A 406.30 -15.80 422.10 2420 ---- ---- 408.70A 408.70A 415.80 -15.80 431.60 2425 ---- ---- 413.40A 413.40A 420.50 -15.90 436.40 2430 ---- ---- 418.10A 418.10A 425.30 -15.90 441.20 2440 ---- ---- 430.00A 430.00A 434.80 -16.00 450.80 2450 ---- ---- 437.10A 437.10A 444.30 -16.10 460.40 2475 ---- ---- 460.90A 460.90A 468.20 -16.30 484.50 2500 ---- ---- 485.00A 485.00A 492.30 -16.40 508.70 2525 515.70 515.90 509.10A 518.00B 516.60 -16.50 2 533.10 1 1 2550 537.90 539.10 533.40A 538.50A 541.00 -16.60 6 557.60 1 2575 559.70 562.70 557.80A 562.60A 565.50 -16.80 2 582.30 4 2600 ---- ---- 582.40A 582.40A 590.10 -16.90 607.00 10 2625 ---- ---- 607.00A 607.00A 614.80 -17.00 631.80 2750 ---- ---- 734.00A 734.00A 739.60 -17.20 756.80 1 2975 ---- ---- 959.10A 959.10A 964.60 -17.20 981.80 3000 ---- ---- 984.00A 984.00A 989.60 -17.20 1006.80 3250 ---- ---- 1234.10A 1234.10A 1239.60 -17.20 1256.80 3500 ---- ---- 1484.20A 1484.20A 1489.60 -17.20 1506.80 4000 ---- ---- 1984.40A 1984.40A 1989.60 -17.20 2006.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 -.10 .60 1 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- .90A .90A .90 -.10 1.00 1440 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1450 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 4 1460 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1470 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1475 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1480 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1490 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1500 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1 53 1510 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1520 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 1525 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1530 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1540 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1545 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1550 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 8 1555 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1560 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1565 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1570 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1575 3.30 3.30 2.90A 2.90A 2.80 -.50 11 3.30 1580 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1585 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1590 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1595 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1 1600 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 252 1605 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1610 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1615 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1620 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1625 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 1630 ---- ---- 4.70A 4.70A 4.50 -.80 5.30 1635 ---- ---- 4.90A 4.90A 4.80 -.70 5.50 1640 ---- ---- 5.10A 5.10A 5.00 -.80 5.80 1645 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1650 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 1 1655 ---- ---- 5.80A 5.80A 5.70 -.90 6.60 1660 ---- ---- 6.10A 6.10A 5.90 -1.00 6.90 1665 ---- ---- 6.30A 6.30A 6.20 -.90 7.10 1670 ---- ---- 6.60A 6.60A 6.50 -1.00 7.50 1675 ---- ---- 6.90A 6.90A 6.80 -1.00 7.80 1680 ---- ---- 7.20A 7.20A 7.10 -1.00 8.10 1685 ---- ---- 7.50A 7.50A 7.40 -1.10 8.50 1690 ---- ---- 7.80A 7.80A 7.70 -1.10 8.80 1695 ---- ---- 8.10A 8.10A 8.00 -1.20 9.20 1700 ---- ---- 8.50A 8.50A 8.40 -1.20 9.60 652 1705 ---- ---- 8.80A 8.80A 8.70 -1.30 10.00 1710 ---- ---- 9.20A 9.20A 9.10 -1.30 10.40 1715 ---- ---- 9.60A 9.60A 9.50 -1.40 10.90 1720 ---- ---- 10.00A 10.00A 9.90 -1.40 11.30 1725 ---- ---- 10.40A 10.40A 10.30 -1.50 11.80 1730 ---- ---- 10.80A 10.80A 10.80 -1.50 12.30 1735 ---- ---- 11.30A 11.30A 11.20 -1.60 12.80 1740 ---- ---- 11.70A 11.70A 11.70 -1.70 13.40 2 1745 ---- ---- 12.20A 12.20A 12.20 -1.70 13.90 1750 ---- ---- 12.70A 12.70A 12.70 -1.80 14.50 50 1755 ---- ---- 13.20A 13.20A 13.20 -1.90 15.10 1760 ---- ---- 13.80A 13.80A 13.80 -2.00 15.80 1765 ---- ---- 14.40A 14.40A 14.40 -2.00 16.40 1770 ---- ---- 15.00A 15.00A 15.00 -2.10 17.10 1775 ---- ---- 15.60A 15.60A 15.60 -2.20 17.80 40 1780 ---- ---- 16.20A 16.20A 16.30 -2.30 18.60 1785 ---- ---- 16.80A 16.80A 17.00 -2.40 19.40 1790 ---- ---- 17.50A 17.50A 17.70 -2.50 20.20 2 1795 ---- ---- 18.20A 18.20A 18.40 -2.60 21.00 1800 ---- ---- 19.00A 19.00A 19.20 -2.70 21.90 267 1805 ---- ---- 19.70A 19.70A 20.00 -2.80 22.80 1810 ---- ---- 20.50A 20.50A 20.80 -3.00 23.80 1815 ---- ---- 21.40A 21.40A 21.70 -3.10 24.80 1820 ---- ---- 22.20A 22.20A 22.60 -3.20 25.80 1825 ---- ---- 23.10A 23.10A 23.60 -3.20 26.80 61 1830 ---- ---- 24.00A 24.00A 24.50 -3.40 27.90 1835 ---- ---- 25.00A 25.00A 25.60 -3.40 29.00 1840 ---- ---- 26.00A 26.00A 26.60 -3.60 30.20 1845 ---- ---- 27.00A 27.00A 27.70 -3.70 31.40 1850 ---- ---- 28.10A 28.10A 28.80 -3.90 32.70 283 1855 ---- ---- 29.20A 29.20A 30.00 -3.90 33.90 1860 ---- ---- 30.40A 30.40A 31.20 -4.00 35.20 1865 ---- ---- 31.50A 31.50A 32.40 -4.20 36.60 1870 ---- ---- 32.80A 32.80A 33.70 -4.30 38.00 1875 ---- ---- 34.00A 34.00A 35.00 -4.40 39.40 237 1880 ---- ---- 35.40A 35.40A 36.40 -4.50 40.90 1885 ---- ---- 36.70A 36.70A 37.80 -4.60 42.40 1890 ---- ---- 38.10A 38.10A 39.20 -4.80 44.00 1895 ---- ---- 39.60A 39.60A 40.70 -4.80 45.50 1900 ---- ---- 41.10A 41.10A 42.20 -5.00 47.20 904 1905 ---- ---- 42.60A 42.60A 43.80 -5.10 48.90 1910 ---- ---- 44.20A 44.20A 45.40 -5.30 50.70 1915 ---- ---- 45.90A 45.90A 47.10 -5.40 52.50 6 1920 ---- ---- 47.60A 47.60A 48.80 -5.60 54.40 100 1925 ---- ---- 49.30A 49.30A 50.60 -5.80 56.40 21 1930 ---- ---- 51.10A 51.10A 52.50 -5.90 58.40 1935 ---- ---- 53.00A 53.00A 54.40 -6.10 60.50 1940 ---- ---- 54.90A 54.90A 56.40 -6.20 62.60 1945 ---- ---- 56.90A 56.90A 58.40 -6.40 64.80 1950 ---- ---- 58.80A 58.80A 60.50 -6.60 67.10 20 1955 ---- ---- 60.90A 60.90A 62.60 -6.80 69.40 1 1960 ---- ---- 63.00A 63.00A 64.80 -6.90 71.70 1965 ---- ---- 65.20A 65.20A 67.00 -7.20 74.20 1970 ---- ---- 67.40A 67.40A 69.30 -7.30 76.60 1975 ---- ---- 69.70A 69.70A 71.70 -7.50 79.20 7 1980 ---- ---- 72.00A 72.00A 74.10 -7.60 81.70 1985 ---- ---- 74.40A 74.40A 76.60 -7.80 84.40 1990 ---- ---- 76.80A 76.80A 79.10 -8.00 87.10 1995 ---- ---- 79.30A 79.30A 81.70 -8.10 89.80 2000 ---- ---- 81.80A 81.80A 84.30 -8.30 92.60 62 2005 ---- ---- 84.40A 84.40A 87.00 -8.40 95.40 2010 ---- ---- 87.00A 87.00A 89.70 -8.60 98.30 2015 ---- ---- 89.70A 89.70A 92.50 -8.70 40 101.20 2020 ---- ---- 92.40A 92.40A 95.30 -8.90 104.20 2025 ---- ---- 95.20A 95.20A 98.20 -9.00 107.20 2030 ---- ---- 98.00A 98.00A 101.10 -9.20 110.30 210 2035 ---- ---- 100.90A 100.90A 104.10 -9.30 113.40 2040 ---- ---- 103.80A 103.80A 107.10 -9.50 116.60 2045 ---- ---- 106.80A 106.80A 110.10 -9.70 119.80 2050 ---- ---- 109.80A 109.80A 113.20 -9.80 123.00 150 2055 ---- ---- 112.90A 112.90A 116.40 -9.90 126.30 2060 ---- ---- 116.00A 116.00A 119.60 -10.00 129.60 2065 ---- ---- 119.20A 119.20A 122.80 -10.20 133.00 2070 ---- ---- 122.30A 122.30A 126.10 -10.30 136.40 1 2075 ---- ---- 125.60A 125.60A 129.40 -10.40 139.80 1 2080 ---- ---- 128.90A 128.90A 132.70 -10.60 143.30 27 2085 ---- ---- 132.20A 132.20A 136.10 -10.70 146.80 1 2090 ---- ---- 135.50A 135.50A 139.60 -10.80 150.40 2095 ---- ---- 138.90A 138.90A 143.00 -11.00 154.00 2100 ---- ---- 142.40A 142.40A 146.50 -11.10 157.60 2105 ---- ---- 145.80A 145.80A 150.10 -11.20 161.30 2110 ---- ---- 149.30A 149.30A 153.70 -11.20 164.90 2115 ---- ---- 152.90A 152.90A 157.30 -11.40 168.70 1 2120 ---- ---- 156.50A 156.50A 160.90 -11.50 172.40 2125 ---- ---- 160.10A 160.10A 164.60 -11.60 176.20 2130 ---- ---- 163.70A 163.70A 168.30 -11.70 180.00 2135 ---- ---- 167.40A 167.40A 172.00 -11.90 183.90 2140 ---- ---- 171.10A 171.10A 175.80 -12.00 187.80 2145 ---- ---- 174.80A 174.80A 179.60 -12.10 191.70 2150 ---- ---- 178.60A 178.60A 183.40 -12.20 195.60 2 2155 ---- ---- 182.40A 182.40A 187.30 -12.30 199.60 2160 ---- ---- 186.20A 186.20A 191.20 -12.40 203.60 2165 ---- ---- 190.10A 190.10A 195.10 -12.50 207.60 2170 ---- ---- 193.90A 193.90A 199.00 -12.60 211.60 2175 ---- ---- 197.80A 197.80A 203.00 -12.70 215.70 2180 ---- ---- 201.80A 201.80A 207.00 -12.70 219.70 2185 ---- ---- 205.70A 205.70A 211.00 -12.80 223.80 2190 ---- ---- 209.70A 209.70A 215.00 -13.00 228.00 2195 ---- ---- 213.70A 213.70A 219.10 -13.00 232.10 2200 ---- ---- 217.70A 217.70A 223.20 -13.10 236.30 1 2205 ---- ---- 221.80A 221.80A 227.30 -13.10 240.40 2210 ---- ---- 225.80A 225.80A 231.40 -13.20 244.60 2215 ---- ---- 229.90A 229.90A 235.50 -13.40 248.90 2220 ---- ---- 234.10A 234.10A 239.70 -13.40 253.10 1 2225 ---- ---- 238.20A 238.20A 243.90 -13.50 257.40 2230 ---- ---- 242.30A 242.30A 248.00 -13.60 261.60 2235 ---- ---- 246.50A 246.50A 252.30 -13.60 265.90 2240 ---- ---- 250.70A 250.70A 256.50 -13.70 270.20 2245 ---- ---- 254.90A 254.90A 260.80 -13.80 274.60 2250 ---- ---- 259.10A 259.10A 265.00 -13.90 278.90 1 2255 ---- ---- 263.40A 263.40A 269.30 -14.00 283.30 2260 ---- ---- 267.60A 267.60A 273.60 -14.00 287.60 2265 ---- ---- 271.90A 271.90A 277.90 -14.10 292.00 2270 ---- ---- 276.20A 276.20A 282.30 -14.10 296.40 2275 ---- ---- 280.50A 280.50A 286.60 -14.20 300.80 2 2280 ---- ---- 284.90A 284.90A 291.00 -14.20 305.20 2285 ---- ---- 289.20A 289.20A 295.40 -14.30 309.70 2290 ---- ---- 293.60A 293.60A 299.80 -14.30 314.10 2295 ---- ---- 297.90A 297.90A 304.20 -14.40 318.60 2300 ---- ---- 302.30A 302.30A 308.60 -14.50 323.10 2305 ---- ---- 306.70A 306.70A 313.00 -14.60 327.60 2310 ---- ---- 311.20A 311.20A 317.50 -14.60 332.10 2315 ---- ---- 315.60A 315.60A 321.90 -14.70 336.60 2320 ---- ---- 320.00A 320.00A 326.40 -14.70 341.10 2325 ---- ---- 324.50A 324.50A 330.90 -14.80 345.70 1 2330 ---- ---- 329.00A 329.00A 335.40 -14.80 350.20 2335 ---- ---- 333.40A 333.40A 339.90 -14.90 354.80 2340 ---- ---- 337.90A 337.90A 344.40 -14.90 359.30 2345 ---- ---- 342.40A 342.40A 348.90 -15.00 363.90 2350 ---- ---- 347.00A 347.00A 353.50 -15.00 368.50 2360 ---- ---- 356.00A 356.00A 362.60 -15.10 377.70 2370 ---- ---- 365.20A 365.20A 371.80 -15.10 386.90 2375 ---- ---- 369.70A 369.70A 376.40 -15.20 391.60 2380 ---- ---- 374.30A 374.30A 381.00 -15.20 396.20 2390 ---- ---- 383.50A 383.50A 390.20 -15.30 405.50 2400 ---- ---- 392.70A 392.70A 399.50 -15.40 414.90 2410 ---- ---- 402.00A 402.00A 408.80 -15.50 424.30 2420 ---- ---- 411.30A 411.30A 418.10 -15.60 433.70 2425 ---- ---- 416.00A 416.00A 422.80 -15.60 438.40 2430 ---- ---- 420.70A 420.70A 427.50 -15.60 443.10 2440 ---- ---- 430.00A 430.00A 436.90 -15.70 452.60 2450 ---- ---- 439.40A 439.40A 446.30 -15.80 462.10 2475 ---- ---- 463.00A 463.00A 470.00 -16.00 486.00 2500 ---- ---- 486.80A 486.80A 493.80 -16.20 510.00 13 2525 ---- ---- 510.80A 510.80A 517.90 -16.20 534.10 2550 ---- ---- 534.90A 534.90A 542.00 -16.50 558.50 2575 ---- ---- 559.10A 559.10A 566.30 -16.60 582.90 3 2600 ---- ---- 583.40A 583.40A 590.80 -16.70 607.50 13 2625 ---- ---- 607.90A 607.90A 615.30 -16.80 632.10 2700 ---- ---- 681.80A 681.80A 689.60 -17.20 706.80 3000 ---- ---- 984.30A 984.30A 989.60 -17.20 1006.80 3400 ---- ---- 1384.70A 1384.70A 1389.60 -17.20 1406.80 4000 ---- ---- 1984.90A 1984.90A 1989.60 -17.20 2006.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 -.10 .80 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- 1.00A 1.00A .90 -.20 1.10 1425 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1450 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1460 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1470 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1475 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1480 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1490 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1500 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1510 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1520 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1525 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1530 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1540 ---- ---- 2.70A 2.70A 2.60 -.50 3.10 1545 ---- ---- 2.80A 2.80A 2.70 -.50 3.20 1550 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1555 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1560 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1565 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1570 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1575 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 1580 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1585 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 1590 ---- ---- 4.10A 4.10A 3.90 -.70 4.60 1595 ---- ---- 4.20A 4.20A 4.00 -.70 4.70 1600 ---- ---- 4.40A 4.40A 4.20 -.70 4.90 1605 ---- ---- 4.60A 4.60A 4.40 -.70 5.10 1610 ---- ---- 4.70A 4.70A 4.60 -.70 5.30 1615 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 1620 ---- ---- 5.10A 5.10A 5.00 -.80 5.80 1625 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1630 ---- ---- 5.60A 5.60A 5.40 -.90 6.30 1635 ---- ---- 5.80A 5.80A 5.60 -.90 6.50 1640 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 1645 ---- ---- 6.30A 6.30A 6.10 -1.00 7.10 1650 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 1 1655 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1660 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 1665 ---- ---- 7.30A 7.30A 7.20 -1.10 8.30 1670 ---- ---- 7.60A 7.60A 7.50 -1.10 8.60 1675 ---- ---- 7.90A 7.90A 7.80 -1.10 8.90 1680 ---- ---- 8.20A 8.20A 8.10 -1.20 9.30 1685 ---- ---- 8.50A 8.50A 8.40 -1.30 9.70 1690 ---- ---- 8.80A 8.80A 8.80 -1.20 10.00 1695 ---- ---- 9.20A 9.20A 9.10 -1.30 10.40 1700 ---- ---- 9.50A 9.50A 9.50 -1.30 10.80 1 1705 ---- ---- 9.90A 9.90A 9.90 -1.40 11.30 1710 ---- ---- 10.30A 10.30A 10.30 -1.40 11.70 1715 ---- ---- 10.70A 10.70A 10.70 -1.50 12.20 1720 ---- ---- 11.10A 11.10A 11.10 -1.50 12.60 1725 ---- ---- 11.50A 11.50A 11.50 -1.60 13.10 1730 ---- ---- 11.90A 11.90A 12.00 -1.60 13.60 1735 ---- ---- 12.40A 12.40A 12.50 -1.70 14.20 1740 ---- ---- 12.90A 12.90A 13.00 -1.70 14.70 1745 ---- ---- 13.40A 13.40A 13.50 -1.80 15.30 1750 ---- ---- 13.90A 13.90A 14.00 -1.90 15.90 1755 ---- ---- 14.40A 14.40A 14.60 -1.90 16.50 1760 ---- ---- 15.00A 15.00A 15.10 -2.00 17.10 1765 ---- ---- 15.50A 15.50A 15.70 -2.10 17.80 1770 ---- ---- 16.10A 16.10A 16.30 -2.10 18.40 1775 ---- ---- 16.70A 16.70A 17.00 -2.10 19.10 1780 ---- ---- 17.40A 17.40A 17.60 -2.30 19.90 5 1785 ---- ---- 18.00A 18.00A 18.30 -2.30 20.60 1790 ---- ---- 18.70A 18.70A 19.00 -2.40 21.40 1795 ---- ---- 19.40A 19.40A 19.70 -2.50 22.20 1800 ---- ---- 20.10A 20.10A 20.50 -2.60 23.10 77 1805 ---- ---- 20.90A 20.90A 21.30 -2.70 24.00 1810 ---- ---- 21.70A 21.70A 22.10 -2.80 24.90 1815 ---- ---- 22.50A 22.50A 22.90 -2.90 25.80 1820 ---- ---- 23.30A 23.30A 23.80 -3.00 26.80 1825 ---- ---- 24.20A 24.20A 24.70 -3.10 27.80 1830 ---- ---- 25.10A 25.10A 25.60 -3.20 28.80 1835 ---- ---- 26.10A 26.10A 26.60 -3.30 29.90 1840 ---- ---- 27.00A 27.00A 27.60 -3.40 31.00 1845 ---- ---- 28.00A 28.00A 28.60 -3.60 32.20 1850 ---- ---- 29.10A 29.10A 29.70 -3.70 33.40 20 1855 ---- ---- 30.10A 30.10A 30.80 -3.80 34.60 1860 ---- ---- 31.30A 31.30A 31.90 -3.90 35.80 1865 ---- ---- 32.40A 32.40A 33.10 -4.00 37.10 1870 ---- ---- 33.60A 33.60A 34.40 -4.10 38.50 1875 ---- ---- 34.80A 34.80A 35.60 -4.30 39.90 1880 ---- ---- 36.00A 36.00A 36.90 -4.40 41.30 1885 ---- ---- 37.30A 37.30A 38.30 -4.50 42.80 1890 ---- ---- 38.70A 38.70A 39.70 -4.60 44.30 1895 ---- ---- 40.10A 40.10A 41.10 -4.70 45.80 1900 ---- ---- 41.40A 41.40A 42.60 -4.80 47.40 116 1905 ---- ---- 42.90A 42.90A 44.10 -5.00 49.10 1910 ---- ---- 44.50A 44.50A 45.60 -5.10 50.70 1915 ---- ---- 46.00A 46.00A 47.30 -5.20 52.50 1920 ---- ---- 47.60A 47.60A 48.90 -5.40 54.30 1925 ---- ---- 49.20A 49.20A 50.60 -5.50 56.10 1930 ---- ---- 50.90A 50.90A 52.40 -5.60 58.00 1935 ---- ---- 52.70A 52.70A 54.20 -5.70 59.90 1940 ---- ---- 54.50A 54.50A 56.00 -5.90 61.90 1945 ---- ---- 56.30A 56.30A 57.90 -6.00 63.90 1950 58.80 58.80 58.00A 59.80B 59.80 -6.20 9 66.00 24 1955 ---- ---- 60.10A 60.10A 61.80 -6.30 68.10 1960 ---- ---- 62.10A 62.10A 63.90 -6.40 70.30 1965 ---- ---- 64.10A 64.10A 66.00 -6.60 72.60 1970 ---- ---- 66.20A 66.20A 68.10 -6.80 74.90 1975 ---- ---- 68.30A 68.30A 70.30 -6.90 77.20 1980 ---- ---- 70.40A 70.40A 72.60 -7.00 79.60 1985 ---- ---- 72.70A 72.70A 74.80 -7.20 82.00 1990 ---- ---- 74.90A 74.90A 77.20 -7.30 84.50 1995 ---- ---- 77.20A 77.20A 79.60 -7.40 87.00 2000 ---- ---- 79.40A 79.40A 82.00 -7.60 89.60 56 2005 ---- ---- 82.00A 82.00A 84.50 -7.80 92.30 5 2010 ---- ---- 84.50A 84.50A 87.00 -8.00 95.00 2015 ---- ---- 87.00A 87.00A 89.60 -8.10 97.70 1 2020 ---- ---- 89.50A 89.50A 92.30 -8.20 100.50 2025 ---- ---- 92.10A 92.10A 95.00 -8.30 103.30 2030 ---- ---- 94.80A 94.80A 97.70 -8.50 106.20 2035 ---- ---- 97.50A 97.50A 100.50 -8.60 109.10 2040 ---- ---- 100.20A 100.20A 103.30 -8.80 112.10 2045 ---- ---- 103.00A 103.00A 106.20 -8.90 115.10 2050 ---- ---- 105.70A 105.70A 109.10 -9.10 118.20 19 2055 ---- ---- 108.70A 108.70A 112.00 -9.30 121.30 2060 ---- ---- 111.70A 111.70A 115.00 -9.40 124.40 2065 ---- ---- 114.70A 114.70A 118.10 -9.50 127.60 2070 ---- ---- 117.70A 117.70A 121.20 -9.60 130.80 2075 ---- ---- 120.70A 120.70A 124.30 -9.80 134.10 2080 ---- ---- 123.80A 123.80A 127.50 -9.90 137.40 2085 ---- ---- 127.00A 127.00A 130.70 -10.00 140.70 2090 ---- ---- 130.30A 130.30A 133.90 -10.20 144.10 2095 ---- ---- 133.50A 133.50A 137.20 -10.30 147.50 2100 ---- ---- 136.40A 136.40A 140.50 -10.50 151.00 1 2105 ---- ---- 140.10A 140.10A 143.90 -10.60 154.50 2110 ---- ---- 143.40A 143.40A 147.30 -10.70 158.00 2115 ---- ---- 146.80A 146.80A 150.70 -10.80 161.50 2120 ---- ---- 150.20A 150.20A 154.20 -10.90 165.10 2125 ---- ---- 153.60A 153.60A 157.70 -11.00 168.70 2130 ---- ---- 157.10A 157.10A 161.30 -11.10 172.40 2135 ---- ---- 160.60A 160.60A 164.80 -11.30 176.10 2140 ---- ---- 164.10A 164.10A 168.40 -11.40 179.80 2145 ---- ---- 167.70A 167.70A 172.10 -11.40 183.50 2150 ---- ---- 171.30A 171.30A 175.70 -11.60 187.30 2155 ---- ---- 174.90A 174.90A 179.40 -11.70 191.10 2160 ---- ---- 178.50A 178.50A 183.10 -11.80 194.90 2165 ---- ---- 182.20A 182.20A 186.90 -11.80 198.70 2170 ---- ---- 185.90A 185.90A 190.70 -11.90 202.60 2175 ---- ---- 189.70A 189.70A 194.50 -12.00 206.50 2180 ---- ---- 193.50A 193.50A 198.30 -12.10 210.40 2185 ---- ---- 197.30A 197.30A 202.20 -12.20 214.40 2190 ---- ---- 201.10A 201.10A 206.00 -12.30 218.30 2195 ---- ---- 204.90A 204.90A 209.90 -12.40 222.30 2200 ---- ---- 208.80A 208.80A 213.90 -12.40 226.30 2205 ---- ---- 212.70A 212.70A 217.80 -12.60 230.40 2210 ---- ---- 216.60A 216.60A 221.80 -12.60 234.40 2215 ---- ---- 220.60A 220.60A 225.80 -12.70 238.50 2220 ---- ---- 224.50A 224.50A 229.80 -12.80 242.60 2225 ---- ---- 228.50A 228.50A 233.80 -12.90 246.70 2230 ---- ---- 232.50A 232.50A 237.90 -12.90 250.80 2235 ---- ---- 236.50A 236.50A 242.00 -13.00 255.00 2240 ---- ---- 240.60A 240.60A 246.10 -13.10 259.20 2245 ---- ---- 244.60A 244.60A 250.20 -13.20 263.40 2250 ---- ---- 248.70A 248.70A 254.30 -13.30 267.60 2255 ---- ---- 252.80A 252.80A 258.50 -13.30 271.80 2260 ---- ---- 257.00A 257.00A 262.70 -13.30 276.00 2265 ---- ---- 261.10A 261.10A 266.80 -13.50 280.30 2270 ---- ---- 265.30A 265.30A 271.00 -13.60 284.60 2275 ---- ---- 269.40A 269.40A 275.30 -13.50 288.80 2280 ---- ---- 273.60A 273.60A 279.50 -13.70 293.20 2285 ---- ---- 277.90A 277.90A 283.80 -13.70 297.50 2290 ---- ---- 282.10A 282.10A 288.00 -13.80 301.80 2295 ---- ---- 286.30A 286.30A 292.30 -13.90 306.20 2300 ---- ---- 290.60A 290.60A 296.60 -13.90 310.50 2305 ---- ---- 294.90A 294.90A 300.90 -14.00 314.90 2310 ---- ---- 299.20A 299.20A 305.20 -14.10 319.30 2315 ---- ---- 303.50A 303.50A 309.60 -14.10 323.70 2320 ---- ---- 307.80A 307.80A 313.90 -14.20 328.10 2325 ---- ---- 312.10A 312.10A 318.30 -14.30 332.60 2330 ---- ---- 316.50A 316.50A 322.70 -14.30 337.00 2335 ---- ---- 320.90A 320.90A 327.10 -14.40 341.50 2340 ---- ---- 325.20A 325.20A 331.50 -14.40 345.90 2345 ---- ---- 329.60A 329.60A 335.90 -14.50 350.40 2350 ---- ---- 334.00A 334.00A 340.30 -14.60 354.90 1 2355 ---- ---- 338.40A 338.40A 344.80 -14.60 359.40 2360 ---- ---- 342.90A 342.90A 349.20 -14.70 363.90 2370 ---- ---- 351.80A 351.80A 358.20 -14.80 373.00 2375 ---- ---- 356.20A 356.20A 362.70 -14.80 377.50 2380 ---- ---- 360.70A 360.70A 367.20 -14.90 382.10 2390 ---- ---- 369.70A 369.70A 376.20 -15.00 391.20 2400 ---- ---- 378.70A 378.70A 385.30 -15.10 400.40 2410 ---- ---- 387.80A 387.80A 394.40 -15.20 409.60 2420 ---- ---- 396.90A 396.90A 403.60 -15.20 418.80 2425 ---- ---- 401.50A 401.50A 408.10 -15.40 423.50 2430 ---- ---- 406.10A 406.10A 412.70 -15.40 428.10 2440 ---- ---- 415.30A 415.30A 422.00 -15.40 437.40 2450 ---- ---- 424.50A 424.50A 431.20 -15.60 446.80 2460 ---- ---- 433.80A 433.80A 440.50 -15.60 456.10 2475 ---- ---- 447.70A 447.70A 454.50 -15.70 470.20 2500 ---- ---- 471.10A 471.10A 478.00 -15.90 493.90 2525 ---- ---- 494.70A 494.70A 501.70 -16.00 517.70 2550 ---- ---- 518.40A 518.40A 525.50 -16.20 541.70 2575 ---- ---- 542.40A 542.40A 549.50 -16.40 565.90 2600 ---- ---- 566.40A 566.40A 573.60 -16.50 590.10 2625 ---- ---- 590.50A 590.50A 597.80 -16.70 614.50 2650 ---- ---- 614.80A 614.80A 622.20 -16.80 639.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 -.10 .20 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 -.10 .40 1205 ---- ---- ---- ---- .30 -.10 .40 1210 ---- ---- ---- ---- .30 -.10 .40 1215 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 -.10 .50 1240 ---- ---- ---- ---- .40 -.10 .50 1245 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .40 -.10 .50 1255 ---- ---- ---- ---- .40 -.10 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .50 -.10 .60 1270 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .50 -.10 .60 1280 ---- ---- ---- ---- .50 -.10 .60 1285 ---- ---- ---- ---- .60 -.10 .70 1290 ---- ---- ---- ---- .60 -.10 .70 1295 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .60 -.10 .70 1000 1305 ---- ---- ---- ---- .70 -.10 .80 1310 ---- ---- ---- ---- .70 -.10 .80 1315 ---- ---- ---- ---- .70 -.10 .80 1320 ---- ---- ---- ---- .70 -.10 .80 1325 ---- ---- ---- ---- .80 -.10 .90 1330 ---- ---- ---- ---- .80 -.10 .90 1335 ---- ---- ---- ---- .80 -.10 .90 1340 ---- ---- ---- ---- .80 -.20 1.00 1345 ---- ---- ---- ---- .90 -.10 1.00 1350 1.00 1.00 1.00 1.00 .90 -.10 1 1.00 1355 ---- ---- ---- ---- .90 -.20 1.10 1360 1.00 1.00 1.00 1.00 1.00 -.10 1 1.10 1 1365 ---- ---- ---- ---- 1.00 -.10 1.10 1370 ---- ---- ---- ---- 1.00 -.20 1.20 1375 ---- ---- ---- ---- 1.10 -.10 1.20 1380 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1385 ---- ---- ---- ---- 1.20 -.10 1.30 1390 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1395 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1400 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1405 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1410 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1415 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1420 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1425 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1430 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1435 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1440 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1445 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1450 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1455 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1460 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1465 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1470 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1475 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1480 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1 1485 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 2 1490 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1495 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1500 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1 115 1505 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1510 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1515 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1520 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1525 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1530 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 1535 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1540 ---- ---- 3.60A 3.60A 3.50 -.50 4.00 1545 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1550 ---- ---- 3.90A 3.90A 3.80 -.50 4.30 15 1555 ---- ---- 4.00A 4.00A 3.90 -.60 4.50 1560 ---- ---- 4.20A 4.20A 4.10 -.60 4.70 1565 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 1570 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 2 1575 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 19 19 1580 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 1585 ---- ---- 5.00A 5.00A 4.90 -.70 5.60 1590 ---- ---- 5.20A 5.20A 5.10 -.80 5.90 1595 ---- ---- 5.40A 5.40A 5.30 -.80 6.10 1600 ---- ---- 5.60A 5.60A 5.50 -.80 6.30 436 1605 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 1610 ---- ---- 6.10A 6.10A 5.90 -.90 6.80 1615 ---- ---- 6.30A 6.30A 6.10 -1.00 7.10 1620 ---- ---- 6.50A 6.50A 6.40 -.90 7.30 1625 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 1630 ---- ---- 7.00A 7.00A 6.90 -1.00 7.90 1635 ---- ---- 7.30A 7.30A 7.10 -1.10 8.20 1640 ---- ---- 7.60A 7.60A 7.40 -1.10 8.50 1645 ---- ---- 7.80A 7.80A 7.70 -1.10 8.80 1650 ---- ---- 8.10A 8.10A 8.00 -1.20 9.20 47 1655 ---- ---- 8.40A 8.40A 8.30 -1.20 9.50 1660 ---- ---- 8.70A 8.70A 8.60 -1.30 9.90 1665 ---- ---- 9.10A 9.10A 8.90 -1.30 10.20 1670 ---- ---- 9.40A 9.40A 9.30 -1.30 10.60 1675 ---- ---- 9.70A 9.70A 9.60 -1.40 11.00 100 1680 ---- ---- 10.10A 10.10A 10.00 -1.40 11.40 1685 ---- ---- 10.50A 10.50A 10.40 -1.50 11.90 1690 ---- ---- 10.90A 10.90A 10.80 -1.50 12.30 1695 ---- ---- 11.30A 11.30A 11.20 -1.50 12.70 1700 ---- ---- 11.70A 11.70A 11.60 -1.60 13.20 1 1705 ---- ---- 12.10A 12.10A 12.00 -1.70 13.70 1710 ---- ---- 12.50A 12.50A 12.50 -1.70 14.20 1715 ---- ---- 13.00A 13.00A 12.90 -1.80 14.70 1720 ---- ---- 13.50A 13.50A 13.40 -1.80 15.20 1725 ---- ---- 14.00A 14.00A 13.90 -1.90 15.80 1730 ---- ---- 14.50A 14.50A 14.40 -2.00 16.40 1735 ---- ---- 15.00A 15.00A 15.00 -2.00 17.00 1740 ---- ---- 15.50A 15.50A 15.50 -2.10 17.60 1745 ---- ---- 16.10A 16.10A 16.10 -2.10 18.20 1750 ---- ---- 16.60A 16.60A 16.70 -2.20 18.90 281 1755 ---- ---- 17.20A 17.20A 17.30 -2.30 19.60 1760 ---- ---- 17.90A 17.90A 18.00 -2.30 20.30 1765 ---- ---- 18.50A 18.50A 18.60 -2.40 21.00 1770 ---- ---- 19.20A 19.20A 19.30 -2.50 21.80 1775 ---- ---- 19.90A 19.90A 20.00 -2.50 22.50 1780 ---- ---- 20.60A 20.60A 20.70 -2.60 23.30 1785 ---- ---- 21.30A 21.30A 21.50 -2.70 24.20 1790 ---- ---- 22.10A 22.10A 22.30 -2.70 25.00 1795 ---- ---- 22.80A 22.80A 23.10 -2.80 25.90 1800 ---- ---- 23.70A 23.70A 23.90 -3.00 26.90 920 1805 ---- ---- 24.50A 24.50A 24.80 -3.00 27.80 1810 ---- ---- 25.40A 25.40A 25.70 -3.10 28.80 1815 ---- ---- 26.30A 26.30A 26.60 -3.20 29.80 1820 ---- ---- 27.20A 27.20A 27.60 -3.20 30.80 1825 ---- ---- 28.10A 28.10A 28.50 -3.40 31.90 1830 ---- ---- 29.10A 29.10A 29.60 -3.40 33.00 1835 ---- ---- 30.10A 30.10A 30.60 -3.60 34.20 1840 ---- ---- 31.20A 31.20A 31.70 -3.70 35.40 1845 ---- ---- 32.30A 32.30A 32.80 -3.80 36.60 1850 ---- ---- 33.40A 33.40A 34.00 -3.80 37.80 211 1855 ---- ---- 34.50A 34.50A 35.10 -4.00 39.10 1860 ---- ---- 35.70A 35.70A 36.40 -4.10 40.50 1865 ---- ---- 37.00A 37.00A 37.60 -4.30 41.90 1870 ---- ---- 38.20A 38.20A 38.90 -4.40 43.30 1875 ---- ---- 39.50A 39.50A 40.30 -4.40 44.70 1880 ---- ---- 40.90A 40.90A 41.70 -4.50 46.20 75 1885 ---- ---- 42.20A 42.20A 43.10 -4.70 47.80 1890 ---- ---- 43.60A 43.60A 44.50 -4.80 49.30 350 1895 ---- ---- 45.10A 45.10A 46.10 -4.90 51.00 1900 ---- ---- 46.50A 46.50A 47.60 -5.00 52.60 47 1905 ---- ---- 48.10A 48.10A 49.20 -5.20 54.40 1910 ---- ---- 49.70A 49.70A 50.80 -5.30 56.10 1915 ---- ---- 51.30A 51.30A 52.50 -5.40 57.90 1920 ---- ---- 53.00A 53.00A 54.20 -5.60 59.80 1925 ---- ---- 54.70A 54.70A 56.00 -5.70 61.70 1930 ---- ---- 56.50A 56.50A 57.80 -5.80 63.60 1935 ---- ---- 58.30A 58.30A 59.70 -5.90 65.60 1940 ---- ---- 60.10A 60.10A 61.60 -6.00 67.60 1945 ---- ---- 62.00A 62.00A 63.60 -6.10 69.70 1950 ---- ---- 63.80A 63.80A 65.60 -6.20 71.80 100 1955 ---- ---- 65.90A 65.90A 67.60 -6.40 74.00 1960 ---- ---- 68.00A 68.00A 69.70 -6.50 76.20 1965 ---- ---- 70.00A 70.00A 71.90 -6.60 78.50 1970 ---- ---- 72.00A 72.00A 74.00 -6.80 80.80 100 1975 ---- ---- 74.20A 74.20A 76.30 -6.90 83.20 1980 ---- ---- 76.40A 76.40A 78.60 -7.00 85.60 1985 ---- ---- 78.60A 78.60A 80.90 -7.10 88.00 1990 ---- ---- 80.90A 80.90A 83.30 -7.20 90.50 1995 ---- ---- 83.40A 83.40A 85.70 -7.40 93.10 2000 ---- ---- 85.60A 85.60A 88.10 -7.60 95.70 430 2005 ---- ---- 88.20A 88.20A 90.70 -7.60 98.30 2010 ---- ---- 90.60A 90.60A 93.20 -7.80 101.00 220 2015 ---- ---- 93.20A 93.20A 95.80 -7.90 103.70 2020 ---- ---- 95.70A 95.70A 98.50 -8.00 106.50 2025 ---- ---- 98.30A 98.30A 101.20 -8.10 109.30 2030 ---- ---- 100.90A 100.90A 103.90 -8.30 112.20 50 2035 ---- ---- 103.60A 103.60A 106.70 -8.40 115.10 2040 ---- ---- 106.40A 106.40A 109.50 -8.60 118.10 50 2045 ---- ---- 109.30A 109.30A 112.30 -8.80 121.10 2050 ---- ---- 112.00A 112.00A 115.30 -8.80 124.10 70 2055 ---- ---- 115.00A 115.00A 118.20 -9.00 127.20 2060 ---- ---- 117.90A 117.90A 121.20 -9.10 130.30 2065 ---- ---- 120.80A 120.80A 124.20 -9.30 133.50 2070 ---- ---- 123.80A 123.80A 127.30 -9.40 136.70 2075 ---- ---- 126.90A 126.90A 130.40 -9.50 139.90 2080 ---- ---- 130.10A 130.10A 133.50 -9.70 143.20 2085 ---- ---- 133.20A 133.20A 136.70 -9.80 146.50 2090 ---- ---- 136.40A 136.40A 139.90 -10.00 149.90 2095 ---- ---- 139.80A 139.80A 143.20 -10.10 153.30 2100 ---- ---- 142.80A 142.80A 146.50 -10.20 156.70 2 2105 ---- ---- 146.30A 146.30A 149.80 -10.30 160.10 2110 ---- ---- 149.40A 149.40A 153.20 -10.40 163.60 120 2115 ---- ---- 152.70A 152.70A 156.60 -10.60 167.20 2120 ---- ---- 156.10A 156.10A 160.00 -10.70 170.70 2125 ---- ---- 159.50A 159.50A 163.50 -10.80 174.30 3 2130 ---- ---- 163.10A 163.10A 167.00 -10.90 177.90 2135 ---- ---- 166.60A 166.60A 170.50 -11.00 181.50 2140 ---- ---- 169.90A 169.90A 174.10 -11.10 185.20 2145 ---- ---- 173.60A 173.60A 177.70 -11.20 188.90 2150 ---- ---- 177.00A 177.00A 181.30 -11.30 192.60 2155 ---- ---- 180.70A 180.70A 184.90 -11.40 196.30 2160 ---- ---- 184.30A 184.30A 188.60 -11.50 200.10 2165 ---- ---- 188.00A 188.00A 192.30 -11.60 203.90 2170 ---- ---- 191.70A 191.70A 196.00 -11.70 207.70 2175 ---- ---- 195.40A 195.40A 199.80 -11.80 211.60 2180 ---- ---- 199.10A 199.10A 203.60 -11.80 215.40 2185 ---- ---- 202.80A 202.80A 207.40 -11.90 219.30 2190 ---- ---- 206.60A 206.60A 211.20 -12.10 223.30 2195 ---- ---- 210.40A 210.40A 215.10 -12.10 227.20 2200 ---- ---- 214.20A 214.20A 219.00 -12.20 231.20 2205 ---- ---- 218.10A 218.10A 222.90 -12.20 235.10 2210 ---- ---- 222.00A 222.00A 226.80 -12.30 239.10 2215 ---- ---- 225.80A 225.80A 230.80 -12.40 243.20 2220 ---- ---- 229.80A 229.80A 234.70 -12.50 247.20 2225 ---- ---- 233.70A 233.70A 238.70 -12.60 251.30 2230 ---- ---- 237.60A 237.60A 242.70 -12.60 255.30 2235 ---- ---- 241.60A 241.60A 246.80 -12.60 259.40 2240 ---- ---- 245.60A 245.60A 250.80 -12.80 263.60 2245 ---- ---- 249.60A 249.60A 254.90 -12.80 267.70 2250 ---- ---- 253.70A 253.70A 259.00 -12.90 271.90 2255 ---- ---- 257.70A 257.70A 263.10 -12.90 276.00 2260 ---- ---- 261.80A 261.80A 267.20 -13.00 280.20 2265 ---- ---- 265.90A 265.90A 271.30 -13.10 284.40 2270 ---- ---- 270.00A 270.00A 275.50 -13.10 288.60 2275 ---- ---- 274.10A 274.10A 279.60 -13.30 292.90 2280 ---- ---- 278.30A 278.30A 283.80 -13.30 297.10 2285 ---- ---- 282.40A 282.40A 288.00 -13.40 301.40 2290 ---- ---- 286.60A 286.60A 292.20 -13.50 305.70 2295 ---- ---- 290.80A 290.80A 296.50 -13.50 310.00 2300 ---- ---- 295.00A 295.00A 300.70 -13.60 314.30 2305 ---- ---- 299.20A 299.20A 305.00 -13.60 318.60 2310 ---- ---- 303.50A 303.50A 309.30 -13.70 323.00 2315 ---- ---- 307.70A 307.70A 313.60 -13.70 327.30 2320 ---- ---- 312.00A 312.00A 317.90 -13.80 331.70 2325 ---- ---- 316.30A 316.30A 322.20 -13.90 336.10 2330 ---- ---- 320.60A 320.60A 326.50 -14.00 340.50 2335 ---- ---- 324.90A 324.90A 330.80 -14.10 344.90 2340 ---- ---- 329.20A 329.20A 335.20 -14.10 349.30 2345 ---- ---- 333.60A 333.60A 339.60 -14.10 353.70 2350 ---- ---- 337.90A 337.90A 344.00 -14.20 358.20 2355 ---- ---- 342.30A 342.30A 348.30 -14.30 362.60 2360 ---- ---- 346.70A 346.70A 352.80 -14.30 367.10 2370 ---- ---- 355.40A 355.40A 361.60 -14.40 376.00 2375 ---- ---- 359.90A 359.90A 366.00 -14.50 380.50 2380 ---- ---- 364.30A 364.30A 370.50 -14.50 385.00 2390 ---- ---- 373.20A 373.20A 379.40 -14.70 394.10 2400 ---- ---- 382.10A 382.10A 388.40 -14.80 403.20 2410 ---- ---- 391.10A 391.10A 397.40 -14.90 412.30 2420 ---- ---- 400.10A 400.10A 406.50 -15.00 421.50 2425 ---- ---- 404.60A 404.60A 411.00 -15.10 426.10 2430 ---- ---- 409.20A 409.20A 415.60 -15.10 430.70 2440 ---- ---- 418.30A 418.30A 424.70 -15.20 439.90 2450 ---- ---- 427.40A 427.40A 433.90 -15.30 449.20 2460 ---- ---- 436.60A 436.60A 443.10 -15.40 458.50 2475 ---- ---- 450.40A 450.40A 457.00 -15.50 472.50 2500 ---- ---- 473.60A 473.60A 480.30 -15.60 495.90 15 2525 ---- ---- 497.00A 497.00A 503.70 -15.90 519.60 2550 ---- ---- 520.50A 520.50A 527.30 -16.10 543.40 2575 ---- ---- 544.20A 544.20A 551.10 -16.20 567.30 2600 ---- ---- 568.10A 568.10A 575.00 -16.40 591.40 2625 ---- ---- 592.10A 592.10A 599.10 -16.50 615.60 2650 ---- ---- 616.20A 616.20A 623.30 -16.60 639.90 2750 ---- ---- 713.70A 713.70A 721.10 -17.10 738.20 2800 ---- ---- 762.90A 762.90A 770.60 -17.30 787.90 2875 ---- ---- 837.60A 837.60A 845.50 -17.40 862.90 2950 ---- ---- ---- ---- 920.50 -17.40 937.90 3000 ---- ---- ---- ---- 970.50 -17.40 987.90 3500 ---- ---- ---- ---- 1470.50 -17.40 1487.90 4000 ---- ---- ---- ---- 1970.50 -17.40 1987.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- .80 -.10 .90 1325 ---- ---- ---- ---- .90 -.20 1.10 1350 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1375 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1400 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1425 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1450 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1470 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1475 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1480 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1490 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 1500 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 1510 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1520 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 1525 ---- ---- 3.80A 3.80A 3.60 -.60 4.20 1530 ---- ---- 3.90A 3.90A 3.70 -.60 4.30 1540 ---- ---- 4.20A 4.20A 4.00 -.60 4.60 1550 ---- ---- 4.50A 4.50A 4.30 -.70 5.00 1560 ---- ---- 4.90A 4.90A 4.60 -.70 5.30 1565 ---- ---- 5.00A 5.00A 4.80 -.70 5.50 1570 ---- ---- 5.20A 5.20A 5.00 -.70 5.70 1575 ---- ---- 5.40A 5.40A 5.10 -.80 5.90 1580 ---- ---- 5.60A 5.60A 5.30 -.80 6.10 1585 ---- ---- 5.80A 5.80A 5.50 -.80 6.30 1590 ---- ---- 6.00A 6.00A 5.70 -.90 6.60 1595 ---- ---- 6.20A 6.20A 5.90 -.90 6.80 1600 ---- ---- 6.50A 6.50A 6.20 -.80 7.00 1605 ---- ---- 6.70A 6.70A 6.40 -.90 7.30 1610 ---- ---- 6.90A 6.90A 6.60 -.90 7.50 1615 ---- ---- 7.20A 7.20A 6.90 -.90 7.80 1620 ---- ---- 7.50A 7.50A 7.10 -1.00 8.10 1625 ---- ---- 7.80A 7.80A 7.40 -1.00 8.40 1630 ---- ---- 8.10A 8.10A 7.70 -1.00 8.70 1635 ---- ---- 8.30A 8.30A 7.90 -1.10 9.00 1640 ---- ---- 8.60A 8.60A 8.20 -1.10 9.30 1645 ---- ---- 8.90A 8.90A 8.50 -1.10 9.60 1650 ---- ---- 9.20A 9.20A 8.80 -1.20 10.00 1655 ---- ---- 9.50A 9.50A 9.20 -1.10 10.30 1660 ---- ---- 9.90A 9.90A 9.50 -1.20 10.70 1665 ---- ---- 10.20A 10.20A 9.80 -1.30 11.10 1670 ---- ---- 10.50A 10.50A 10.20 -1.30 11.50 1675 ---- ---- 10.90A 10.90A 10.60 -1.30 11.90 1680 ---- ---- 11.30A 11.30A 10.90 -1.40 12.30 1685 ---- ---- 11.70A 11.70A 11.30 -1.40 12.70 1690 ---- ---- 12.10A 12.10A 11.70 -1.50 13.20 1695 ---- ---- 12.50A 12.50A 12.10 -1.60 13.70 1700 ---- ---- 12.90A 12.90A 12.60 -1.50 14.10 1705 ---- ---- 13.30A 13.30A 13.00 -1.60 14.60 1710 ---- ---- 13.80A 13.80A 13.50 -1.70 15.20 1715 ---- ---- 14.20A 14.20A 13.90 -1.80 15.70 1720 ---- ---- 14.70A 14.70A 14.40 -1.80 16.20 1725 ---- ---- 15.20A 15.20A 14.90 -1.90 16.80 1730 ---- ---- 15.70A 15.70A 15.40 -2.00 17.40 1735 ---- ---- 16.30A 16.30A 16.00 -2.00 18.00 1740 ---- ---- 16.80A 16.80A 16.50 -2.10 18.60 1745 ---- ---- 17.40A 17.40A 17.10 -2.20 19.30 1750 ---- ---- 18.00A 18.00A 17.70 -2.20 19.90 1 1755 ---- ---- 18.60A 18.60A 18.30 -2.30 20.60 1760 ---- ---- 19.20A 19.20A 19.00 -2.30 21.30 1765 ---- ---- 19.80A 19.80A 19.60 -2.40 22.00 1770 ---- ---- 20.50A 20.50A 20.30 -2.50 22.80 5 1775 ---- ---- 21.20A 21.20A 21.00 -2.60 23.60 1780 ---- ---- 21.90A 21.90A 21.70 -2.70 24.40 1785 ---- ---- 22.60A 22.60A 22.50 -2.70 25.20 1790 ---- ---- 23.30A 23.30A 23.20 -2.80 26.00 1795 ---- ---- 24.10A 24.10A 24.00 -2.90 26.90 1800 ---- ---- 24.90A 24.90A 24.90 -2.90 27.80 1805 ---- ---- 25.70A 25.70A 25.70 -3.00 28.70 1810 ---- ---- 26.60A 26.60A 26.60 -3.10 29.70 1815 ---- ---- 27.50A 27.50A 27.50 -3.20 30.70 1820 ---- ---- 28.40A 28.40A 28.40 -3.30 31.70 1825 ---- ---- 29.30A 29.30A 29.40 -3.30 32.70 1830 ---- ---- 30.30A 30.30A 30.40 -3.40 33.80 1835 ---- ---- 31.30A 31.30A 31.40 -3.50 34.90 1840 ---- ---- 32.30A 32.30A 32.50 -3.50 36.00 1845 ---- ---- 33.30A 33.30A 33.60 -3.60 37.20 1850 ---- ---- 34.40A 34.40A 34.70 -3.70 38.40 1855 ---- ---- 35.60A 35.60A 35.80 -3.90 39.70 1860 ---- ---- 36.70A 36.70A 37.00 -3.90 40.90 1865 ---- ---- 37.90A 37.90A 38.20 -4.10 42.30 1870 ---- ---- 39.10A 39.10A 39.50 -4.10 43.60 1875 ---- ---- 40.40A 40.40A 40.80 -4.20 45.00 1880 ---- ---- 41.70A 41.70A 42.10 -4.40 46.50 1885 ---- ---- 43.00A 43.00A 43.50 -4.40 47.90 1890 ---- ---- 44.30A 44.30A 44.90 -4.60 49.50 1895 ---- ---- 45.70A 45.70A 46.30 -4.70 51.00 1900 ---- ---- 47.20A 47.20A 47.80 -4.80 52.60 1905 ---- ---- 48.70A 48.70A 49.30 -5.00 54.30 1910 ---- ---- 50.20A 50.20A 50.90 -5.10 56.00 1915 ---- ---- 51.70A 51.70A 52.50 -5.30 57.80 1920 ---- ---- 53.30A 53.30A 54.20 -5.30 59.50 1925 ---- ---- 54.90A 54.90A 55.80 -5.60 61.40 1930 ---- ---- 56.60A 56.60A 57.60 -5.60 63.20 1935 ---- ---- 58.30A 58.30A 59.30 -5.80 65.10 1940 ---- ---- 60.10A 60.10A 61.20 -5.90 67.10 1945 ---- ---- 61.90A 61.90A 63.00 -6.00 69.00 1950 ---- ---- 63.70A 63.70A 64.90 -6.20 71.10 1955 ---- ---- 65.60A 65.60A 66.80 -6.30 73.10 1960 ---- ---- 67.50A 67.50A 68.80 -6.40 75.20 1965 ---- ---- 69.40A 69.40A 70.80 -6.50 77.30 1970 ---- ---- 71.40A 71.40A 72.90 -6.60 79.50 1975 ---- ---- 73.50A 73.50A 75.00 -6.70 81.70 1980 ---- ---- 75.60A 75.60A 77.20 -6.80 84.00 1985 ---- ---- 77.70A 77.70A 79.30 -7.00 86.30 1990 ---- ---- 79.90A 79.90A 81.60 -7.00 88.60 1995 ---- ---- 82.10A 82.10A 83.80 -7.20 91.00 2000 ---- ---- 84.40A 84.40A 86.20 -7.30 93.50 2005 ---- ---- 86.70A 86.70A 88.50 -7.40 95.90 2010 ---- ---- 89.00A 89.00A 90.90 -7.60 98.50 2015 ---- ---- 91.40A 91.40A 93.40 -7.60 101.00 2020 ---- ---- 93.80A 93.80A 95.90 -7.70 103.60 2025 ---- ---- 96.30A 96.30A 98.40 -7.90 106.30 2030 ---- ---- 98.80A 98.80A 101.00 -8.00 109.00 2035 ---- ---- 101.40A 101.40A 103.60 -8.10 111.70 2040 ---- ---- 103.90A 103.90A 106.20 -8.30 114.50 2045 ---- ---- 106.60A 106.60A 108.90 -8.50 117.40 2050 ---- ---- 109.30A 109.30A 111.70 -8.50 120.20 2055 ---- ---- 112.00A 112.00A 114.50 -8.60 123.10 2060 ---- ---- 114.70A 114.70A 117.30 -8.80 126.10 2065 ---- ---- 117.50A 117.50A 120.20 -8.90 129.10 2070 ---- ---- 120.40A 120.40A 123.10 -9.00 132.10 2075 ---- ---- 123.30A 123.30A 126.00 -9.20 135.20 2080 ---- ---- 126.20A 126.20A 129.00 -9.30 138.30 2085 ---- ---- 129.10A 129.10A 132.00 -9.50 141.50 2090 ---- ---- 132.10A 132.10A 135.10 -9.60 144.70 2095 ---- ---- 135.10A 135.10A 138.20 -9.70 147.90 2100 ---- ---- 138.20A 138.20A 141.30 -9.90 151.20 2105 ---- ---- 141.30A 141.30A 144.50 -10.00 154.50 2110 ---- ---- 144.50A 144.50A 147.70 -10.10 157.80 2115 ---- ---- 147.60A 147.60A 151.00 -10.20 161.20 2120 ---- ---- 150.90A 150.90A 154.30 -10.30 164.60 2125 ---- ---- 154.10A 154.10A 157.60 -10.40 168.00 2130 ---- ---- 157.40A 157.40A 160.90 -10.60 171.50 2135 ---- ---- 160.70A 160.70A 164.30 -10.70 175.00 2140 ---- ---- 164.00A 164.00A 167.70 -10.80 178.50 2145 ---- ---- 167.40A 167.40A 171.20 -10.80 182.00 2150 ---- ---- 170.80A 170.80A 174.60 -11.00 185.60 2155 ---- ---- 174.30A 174.30A 178.10 -11.10 189.20 2160 ---- ---- 177.70A 177.70A 181.70 -11.10 192.80 2165 ---- ---- 181.20A 181.20A 185.20 -11.30 196.50 2170 ---- ---- 184.70A 184.70A 188.80 -11.40 200.20 2175 ---- ---- 188.30A 188.30A 192.40 -11.50 203.90 2180 ---- ---- 191.90A 191.90A 196.10 -11.50 207.60 2185 ---- ---- 195.50A 195.50A 199.80 -11.60 211.40 2190 ---- ---- 199.10A 199.10A 203.40 -11.80 215.20 2195 ---- ---- 202.80A 202.80A 207.20 -11.80 219.00 2200 ---- ---- 206.50A 206.50A 210.90 -11.90 222.80 2205 ---- ---- 210.20A 210.20A 214.70 -11.90 226.60 2210 ---- ---- 213.90A 213.90A 218.50 -12.00 230.50 2215 ---- ---- 217.70A 217.70A 222.30 -12.10 234.40 2220 ---- ---- 221.50A 221.50A 226.10 -12.20 238.30 2225 ---- ---- 225.30A 225.30A 230.00 -12.30 242.30 2230 ---- ---- 229.10A 229.10A 233.90 -12.30 246.20 2235 ---- ---- 233.00A 233.00A 237.80 -12.40 250.20 2240 ---- ---- 236.80A 236.80A 241.70 -12.50 254.20 2245 ---- ---- 240.70A 240.70A 245.60 -12.60 258.20 2250 ---- ---- 244.60A 244.60A 249.60 -12.60 262.20 2255 ---- ---- 248.60A 248.60A 253.60 -12.70 266.30 2260 ---- ---- 252.50A 252.50A 257.60 -12.80 270.40 2265 ---- ---- 256.50A 256.50A 261.60 -12.90 274.50 2270 ---- ---- 260.50A 260.50A 265.60 -13.00 278.60 2275 ---- ---- 264.50A 264.50A 269.70 -13.00 282.70 2280 ---- ---- 268.50A 268.50A 273.80 -13.00 286.80 2285 ---- ---- 272.60A 272.60A 277.90 -13.10 291.00 2290 ---- ---- 276.60A 276.60A 282.00 -13.20 295.20 2295 ---- ---- 280.70A 280.70A 286.10 -13.30 299.40 2300 ---- ---- 284.80A 284.80A 290.20 -13.40 303.60 2305 ---- ---- 288.90A 288.90A 294.40 -13.40 307.80 2310 ---- ---- 293.10A 293.10A 298.60 -13.40 312.00 2315 ---- ---- 297.20A 297.20A 302.80 -13.50 316.30 2320 ---- ---- 301.40A 301.40A 307.00 -13.50 320.50 2325 ---- ---- 305.60A 305.60A 311.20 -13.60 324.80 2330 ---- ---- 309.70A 309.70A 315.40 -13.70 329.10 2335 ---- ---- 314.00A 314.00A 319.60 -13.80 333.40 2340 ---- ---- 318.20A 318.20A 323.90 -13.80 337.70 2345 ---- ---- 322.40A 322.40A 328.20 -13.90 342.10 2350 ---- ---- 326.70A 326.70A 332.50 -13.90 346.40 2355 ---- ---- 330.90A 330.90A 336.80 -14.00 350.80 2360 ---- ---- 335.20A 335.20A 341.10 -14.00 355.10 2365 ---- ---- 339.50A 339.50A 345.40 -14.10 359.50 2370 ---- ---- 343.80A 343.80A 349.80 -14.10 363.90 2375 ---- ---- 348.10A 348.10A 354.10 -14.20 368.30 2380 ---- ---- 352.40A 352.40A 358.50 -14.20 372.70 2390 ---- ---- 361.10A 361.10A 367.20 -14.40 381.60 2400 ---- ---- 369.90A 369.90A 376.00 -14.50 390.50 2410 ---- ---- 378.70A 378.70A 384.90 -14.60 399.50 2420 ---- ---- 387.50A 387.50A 393.80 -14.70 408.50 2425 ---- ---- 392.00A 392.00A 398.30 -14.70 413.00 2430 ---- ---- 396.40A 396.40A 402.70 -14.80 417.50 2440 ---- ---- 405.40A 405.40A 411.70 -14.90 426.60 2450 ---- ---- 414.30A 414.30A 420.70 -15.00 435.70 2460 ---- ---- 423.30A 423.30A 429.80 -15.00 444.80 2470 ---- ---- 432.40A 432.40A 438.90 -15.10 454.00 2475 ---- ---- 436.90A 436.90A 443.40 -15.20 458.60 2500 ---- ---- 459.70A 459.70A 466.40 -15.30 481.70 2525 ---- ---- 482.80A 482.80A 489.50 -15.60 505.10 2550 ---- ---- 506.00A 506.00A 512.80 -15.80 528.60 2575 ---- ---- 529.40A 529.40A 536.30 -15.90 552.20 2600 ---- ---- 553.00A 553.00A 560.00 -16.00 576.00 2625 ---- ---- 576.70A 576.70A 583.80 -16.20 600.00 2650 ---- ---- 600.60A 600.60A 607.70 -16.30 624.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.10 -.20 1.30 1425 ---- ---- ---- ---- 1.40 -.30 1.70 1450 ---- ---- ---- ---- 1.80 -.40 2.20 1475 ---- ---- ---- ---- 2.30 -.50 2.80 1500 ---- ---- ---- ---- 2.90 -.70 3.60 1525 ---- ---- ---- ---- 3.60 -.90 4.50 1550 ---- ---- ---- ---- 4.40 -1.20 5.60 1575 ---- ---- ---- ---- 5.50 -1.40 6.90 1580 ---- ---- ---- ---- 5.70 -1.40 7.10 1590 ---- ---- ---- ---- 6.20 -1.60 7.80 1600 ---- ---- ---- ---- 6.70 -1.70 8.40 1610 ---- ---- ---- ---- 7.20 -1.90 9.10 1620 ---- ---- ---- ---- 7.80 -2.00 9.80 1625 ---- ---- ---- ---- 8.10 -2.10 10.20 1630 ---- ---- ---- ---- 8.50 -2.10 10.60 1640 ---- ---- ---- ---- 9.10 -2.40 11.50 1650 ---- ---- ---- ---- 9.90 -2.50 12.40 1660 ---- ---- ---- ---- 10.60 -2.70 13.30 1670 ---- ---- ---- ---- 11.40 -2.90 14.30 1675 ---- ---- ---- ---- 11.90 -3.00 14.90 1680 ---- ---- ---- ---- 12.30 -3.10 15.40 1685 ---- ---- ---- ---- 12.80 -3.20 16.00 1690 ---- ---- ---- ---- 13.20 -3.30 16.50 1695 ---- ---- ---- ---- 13.70 -3.40 17.10 1700 ---- ---- ---- ---- 14.20 -3.50 17.70 1705 ---- ---- ---- ---- 14.70 -3.70 18.40 1710 ---- ---- ---- ---- 15.20 -3.80 19.00 1715 ---- ---- ---- ---- 15.80 -3.90 19.70 1720 ---- ---- ---- ---- 16.30 -4.00 20.30 1725 ---- ---- ---- ---- 16.90 -4.10 21.00 1730 ---- ---- ---- ---- 17.50 -4.20 21.70 1735 ---- ---- ---- ---- 18.10 -4.40 22.50 1740 ---- ---- ---- ---- 18.70 -4.50 23.20 1745 ---- ---- ---- ---- 19.40 -4.60 24.00 1750 ---- ---- ---- ---- 20.00 -4.80 24.80 1755 ---- ---- ---- ---- 20.70 -4.90 25.60 1760 ---- ---- ---- ---- 21.40 -5.10 26.50 1765 ---- ---- ---- ---- 22.10 -5.20 27.30 1770 ---- ---- ---- ---- 22.90 -5.30 28.20 1775 ---- ---- ---- ---- 23.60 -5.50 29.10 1780 ---- ---- ---- ---- 24.40 -5.60 30.00 1785 ---- ---- ---- ---- 25.20 -5.80 31.00 1790 ---- ---- ---- ---- 26.00 -5.90 31.90 1795 ---- ---- ---- ---- 26.80 -6.10 32.90 1800 ---- ---- ---- ---- 27.70 -6.30 34.00 1805 ---- ---- ---- ---- 28.60 -6.40 35.00 1810 ---- ---- ---- ---- 29.50 -6.60 36.10 1815 ---- ---- ---- ---- 30.50 -6.70 37.20 1820 ---- ---- ---- ---- 31.40 -6.90 38.30 1825 ---- ---- ---- ---- 32.40 -7.00 39.40 1830 ---- ---- ---- ---- 33.50 -7.10 40.60 1835 ---- ---- ---- ---- 34.50 -7.30 41.80 1840 ---- ---- ---- ---- 35.60 -7.40 43.00 1845 ---- ---- ---- ---- 36.70 -7.60 44.30 1850 ---- ---- ---- ---- 37.90 -7.70 45.60 1855 ---- ---- ---- ---- 39.10 -7.80 46.90 1860 ---- ---- ---- ---- 40.30 -8.00 48.30 1865 ---- ---- ---- ---- 41.60 -8.10 49.70 1870 ---- ---- ---- ---- 42.90 -8.20 51.10 1875 ---- ---- ---- ---- 44.20 -8.40 52.60 1880 ---- ---- ---- ---- 45.50 -8.60 54.10 1885 ---- ---- ---- ---- 47.00 -8.60 55.60 1890 ---- ---- ---- ---- 48.40 -8.80 57.20 1895 ---- ---- ---- ---- 49.90 -8.90 58.80 1900 ---- ---- ---- ---- 51.40 -9.00 60.40 1905 ---- ---- ---- ---- 53.00 -9.10 62.10 1910 ---- ---- ---- ---- 54.60 -9.20 63.80 1915 ---- ---- ---- ---- 56.20 -9.30 65.50 1920 ---- ---- ---- ---- 57.90 -9.40 67.30 1925 ---- ---- ---- ---- 59.60 -9.50 69.10 1930 ---- ---- ---- ---- 61.40 -9.60 71.00 1935 ---- ---- ---- ---- 63.20 -9.70 72.90 1940 ---- ---- ---- ---- 65.00 -9.80 74.80 1945 ---- ---- ---- ---- 66.90 -9.90 76.80 1950 ---- ---- ---- ---- 68.80 -10.00 78.80 1955 ---- ---- ---- ---- 70.80 -10.10 80.90 1960 ---- ---- ---- ---- 72.80 -10.20 83.00 1965 ---- ---- ---- ---- 74.90 -10.20 85.10 1970 ---- ---- ---- ---- 76.90 -10.40 87.30 1975 ---- ---- ---- ---- 79.10 -10.40 89.50 1980 ---- ---- ---- ---- 81.20 -10.60 91.80 1985 ---- ---- ---- ---- 83.40 -10.70 94.10 1990 ---- ---- ---- ---- 85.70 -10.70 96.40 1995 ---- ---- ---- ---- 88.00 -10.80 98.80 2000 ---- ---- ---- ---- 90.30 -10.90 101.20 2005 ---- ---- ---- ---- 92.70 -11.00 103.70 2010 ---- ---- ---- ---- 95.10 -11.10 106.20 2015 ---- ---- ---- ---- 97.60 -11.20 108.80 2020 ---- ---- ---- ---- 100.10 -11.20 111.30 2025 ---- ---- ---- ---- 102.60 -11.40 114.00 2030 ---- ---- ---- ---- 105.20 -11.40 116.60 2035 ---- ---- ---- ---- 107.80 -11.60 119.40 2040 ---- ---- ---- ---- 110.50 -11.60 122.10 2045 ---- ---- ---- ---- 113.20 -11.70 124.90 2050 ---- ---- ---- ---- 116.00 -11.70 127.70 2055 ---- ---- ---- ---- 118.80 -11.80 130.60 2060 ---- ---- ---- ---- 121.60 -11.90 133.50 2065 ---- ---- ---- ---- 124.50 -12.00 136.50 2070 ---- ---- ---- ---- 127.40 -12.10 139.50 2075 ---- ---- ---- ---- 130.30 -12.20 142.50 2080 ---- ---- ---- ---- 133.30 -12.30 145.60 2085 ---- ---- ---- ---- 136.30 -12.40 148.70 2090 ---- ---- ---- ---- 139.40 -12.40 151.80 2095 ---- ---- ---- ---- 142.50 -12.50 155.00 2100 ---- ---- ---- ---- 145.60 -12.60 158.20 2105 ---- ---- ---- ---- 148.80 -12.60 161.40 2110 ---- ---- ---- ---- 152.00 -12.70 164.70 2115 ---- ---- ---- ---- 155.30 -12.70 168.00 2120 ---- ---- ---- ---- 158.50 -12.80 171.30 2125 ---- ---- ---- ---- 161.80 -12.90 174.70 2130 ---- ---- ---- ---- 165.20 -12.90 178.10 2135 ---- ---- ---- ---- 168.60 -12.90 181.50 2140 ---- ---- ---- ---- 172.00 -13.00 185.00 2145 ---- ---- ---- ---- 175.40 -13.10 188.50 2150 ---- ---- ---- ---- 178.80 -13.20 192.00 2155 ---- ---- ---- ---- 182.30 -13.20 195.50 2160 ---- ---- ---- ---- 185.90 -13.20 199.10 2165 ---- ---- ---- ---- 189.40 -13.30 202.70 2170 ---- ---- ---- ---- 193.00 -13.30 206.30 2175 ---- ---- ---- ---- 196.60 -13.30 209.90 2180 ---- ---- ---- ---- 200.20 -13.40 213.60 2185 ---- ---- ---- ---- 203.90 -13.40 217.30 2190 ---- ---- ---- ---- 207.50 -13.50 221.00 2195 ---- ---- ---- ---- 211.20 -13.50 224.70 2200 ---- ---- ---- ---- 215.00 -13.50 228.50 2205 ---- ---- ---- ---- 218.70 -13.60 232.30 2210 ---- ---- ---- ---- 222.50 -13.60 236.10 2215 ---- ---- ---- ---- 226.30 -13.60 239.90 2220 ---- ---- ---- ---- 230.10 -13.70 243.80 2225 ---- ---- ---- ---- 233.90 -13.70 247.60 2230 ---- ---- ---- ---- 237.80 -13.70 251.50 2235 ---- ---- ---- ---- 241.70 -13.70 255.40 2240 ---- ---- ---- ---- 245.60 -13.80 259.40 2245 ---- ---- ---- ---- 249.50 -13.80 263.30 2250 ---- ---- ---- ---- 253.40 -13.90 267.30 2255 ---- ---- ---- ---- 257.40 -13.90 271.30 2260 ---- ---- ---- ---- 261.40 -13.90 275.30 2265 ---- ---- ---- ---- 265.40 -13.90 279.30 2270 ---- ---- ---- ---- 269.40 -13.90 283.30 2275 ---- ---- ---- ---- 273.40 -14.00 287.40 2280 ---- ---- ---- ---- 277.50 -14.00 291.50 2285 ---- ---- ---- ---- 281.50 -14.00 295.50 2290 ---- ---- ---- ---- 285.60 -14.10 299.70 2295 ---- ---- ---- ---- 289.70 -14.10 303.80 2300 ---- ---- ---- ---- 293.80 -14.10 307.90 2305 ---- ---- ---- ---- 297.90 -14.20 312.10 2310 ---- ---- ---- ---- 302.10 -14.20 316.30 2315 ---- ---- ---- ---- 306.20 -14.20 320.40 2320 ---- ---- ---- ---- 310.40 -14.30 324.70 2325 ---- ---- ---- ---- 314.60 -14.30 328.90 2330 ---- ---- ---- ---- 318.80 -14.30 333.10 2335 ---- ---- ---- ---- 323.00 -14.40 337.40 2340 ---- ---- ---- ---- 327.30 -14.30 341.60 2345 ---- ---- ---- ---- 331.50 -14.40 345.90 2350 ---- ---- ---- ---- 335.80 -14.40 350.20 2355 ---- ---- ---- ---- 340.00 -14.50 354.50 2360 ---- ---- ---- ---- 344.30 -14.50 358.80 2365 ---- ---- ---- ---- 348.60 -14.50 363.10 2370 ---- ---- ---- ---- 352.90 -14.60 367.50 2375 ---- ---- ---- ---- 357.20 -14.60 371.80 2380 ---- ---- ---- ---- 361.60 -14.60 376.20 2390 ---- ---- ---- ---- 370.30 -14.60 384.90 2400 ---- ---- ---- ---- 379.00 -14.70 393.70 2410 ---- ---- ---- ---- 387.80 -14.80 402.60 2420 ---- ---- ---- ---- 396.70 -14.80 411.50 2425 ---- ---- ---- ---- 401.10 -14.80 415.90 2430 ---- ---- ---- ---- 405.50 -14.90 420.40 2440 ---- ---- ---- ---- 414.50 -14.90 429.40 2450 ---- ---- ---- ---- 423.40 -15.00 438.40 2460 ---- ---- ---- ---- 432.40 -15.00 447.40 2470 ---- ---- ---- ---- 441.40 -15.10 456.50 2475 ---- ---- ---- ---- 446.00 -15.10 461.10 2500 ---- ---- ---- ---- 468.80 -15.20 484.00 2525 ---- ---- ---- ---- 491.70 -15.40 507.10 2550 ---- ---- ---- ---- 514.90 -15.40 530.30 2575 ---- ---- ---- ---- 538.30 -15.50 553.80 2600 ---- ---- ---- ---- 561.80 -15.60 577.40 2625 ---- ---- ---- ---- 585.40 -15.80 601.20 2650 ---- ---- ---- ---- 609.20 -15.90 625.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.90 -2.00 4.90 1500 ---- ---- ---- ---- 3.60 -2.20 5.80 1525 ---- ---- ---- ---- 4.40 -2.40 6.80 1550 ---- ---- ---- ---- 5.40 -2.60 8.00 1575 ---- ---- ---- ---- 6.50 -2.80 9.30 1600 ---- ---- ---- ---- 7.90 -3.00 10.90 1625 ---- ---- ---- ---- 9.50 -3.20 12.70 1650 ---- ---- ---- ---- 11.30 -3.40 14.70 1660 ---- ---- ---- ---- 12.10 -3.50 15.60 1670 ---- ---- ---- ---- 13.00 -3.50 16.50 1675 ---- ---- ---- ---- 13.40 -3.60 17.00 1680 ---- ---- ---- ---- 13.90 -3.60 17.50 1690 ---- ---- ---- ---- 14.80 -3.70 18.50 1700 ---- ---- ---- ---- 15.80 -3.80 19.60 1710 ---- ---- ---- ---- 16.90 -3.80 20.70 1720 ---- ---- ---- ---- 18.00 -3.90 21.90 1725 ---- ---- ---- ---- 18.60 -3.90 22.50 1730 ---- ---- ---- ---- 19.20 -4.00 23.20 1740 ---- ---- ---- ---- 20.50 -4.00 24.50 1750 ---- ---- ---- ---- 21.80 -4.10 25.90 1760 ---- ---- ---- ---- 23.20 -4.20 27.40 1765 ---- ---- ---- ---- 23.90 -4.30 28.20 1770 ---- ---- ---- ---- 24.70 -4.30 29.00 1775 ---- ---- ---- ---- 25.40 -4.40 29.80 1780 ---- ---- ---- ---- 26.20 -4.50 30.70 1785 ---- ---- ---- ---- 27.00 -4.60 31.60 1790 ---- ---- ---- ---- 27.80 -4.70 32.50 1795 ---- ---- ---- ---- 28.70 -4.70 33.40 1800 ---- ---- ---- ---- 29.50 -4.90 34.40 1805 ---- ---- ---- ---- 30.40 -5.00 35.40 1810 ---- ---- ---- ---- 31.30 -5.10 36.40 1815 ---- ---- ---- ---- 32.20 -5.30 37.50 1820 ---- ---- ---- ---- 33.20 -5.30 38.50 1825 ---- ---- ---- ---- 34.10 -5.50 39.60 1830 ---- ---- ---- ---- 35.10 -5.70 40.80 1835 ---- ---- ---- ---- 36.20 -5.70 41.90 1840 ---- ---- ---- ---- 37.20 -5.90 43.10 1845 ---- ---- ---- ---- 38.30 -6.10 44.40 1850 ---- ---- ---- ---- 39.40 -6.20 45.60 1855 ---- ---- ---- ---- 40.60 -6.30 46.90 1860 ---- ---- ---- ---- 41.70 -6.50 48.20 1865 ---- ---- ---- ---- 42.90 -6.70 49.60 1870 ---- ---- ---- ---- 44.20 -6.70 50.90 1875 ---- ---- ---- ---- 45.40 -7.00 52.40 1880 ---- ---- ---- ---- 46.70 -7.10 53.80 1885 ---- ---- ---- ---- 48.10 -7.20 55.30 1890 ---- ---- ---- ---- 49.50 -7.30 56.80 1895 ---- ---- ---- ---- 50.90 -7.40 58.30 1900 ---- ---- ---- ---- 52.30 -7.60 59.90 1905 ---- ---- ---- ---- 53.80 -7.70 61.50 1910 ---- ---- ---- ---- 55.30 -7.80 63.10 1915 ---- ---- ---- ---- 56.90 -7.90 64.80 1920 ---- ---- ---- ---- 58.50 -8.00 66.50 1925 ---- ---- ---- ---- 60.10 -8.10 68.20 1930 ---- ---- ---- ---- 61.80 -8.20 70.00 1935 ---- ---- ---- ---- 63.50 -8.30 71.80 1940 ---- ---- ---- ---- 65.30 -8.30 73.60 1945 ---- ---- ---- ---- 67.10 -8.40 75.50 1950 ---- ---- ---- ---- 68.90 -8.60 77.50 1955 ---- ---- ---- ---- 70.80 -8.60 79.40 1960 ---- ---- ---- ---- 72.70 -8.80 81.50 1965 ---- ---- ---- ---- 74.60 -8.90 83.50 1970 ---- ---- ---- ---- 76.60 -9.00 85.60 1975 ---- ---- ---- ---- 78.60 -9.10 87.70 1980 ---- ---- ---- ---- 80.70 -9.20 89.90 1985 ---- ---- ---- ---- 82.80 -9.30 92.10 1990 ---- ---- ---- ---- 85.00 -9.40 94.40 1995 ---- ---- ---- ---- 87.20 -9.50 96.70 2000 ---- ---- ---- ---- 89.40 -9.60 99.00 2005 ---- ---- ---- ---- 91.60 -9.80 101.40 2010 ---- ---- ---- ---- 93.90 -9.90 103.80 2015 ---- ---- ---- ---- 96.30 -9.90 106.20 2020 ---- ---- ---- ---- 98.70 -10.00 108.70 2025 ---- ---- ---- ---- 101.10 -10.10 111.20 2030 ---- ---- ---- ---- 103.50 -10.30 113.80 2035 ---- ---- ---- ---- 106.00 -10.40 116.40 2040 ---- ---- ---- ---- 108.60 -10.40 119.00 2045 ---- ---- ---- ---- 111.20 -10.50 121.70 2050 ---- ---- ---- ---- 113.80 -10.60 124.40 2055 ---- ---- ---- ---- 116.50 -10.60 127.10 2060 ---- ---- ---- ---- 119.20 -10.70 129.90 2065 ---- ---- ---- ---- 121.90 -10.80 132.70 2070 ---- ---- ---- ---- 124.70 -10.80 135.50 2075 ---- ---- ---- ---- 127.50 -10.90 138.40 2080 ---- ---- ---- ---- 130.40 -10.90 141.30 2085 ---- ---- ---- ---- 133.30 -11.00 144.30 2090 ---- ---- ---- ---- 136.20 -11.10 147.30 2095 ---- ---- ---- ---- 139.20 -11.10 150.30 2100 ---- ---- ---- ---- 142.20 -11.20 153.40 2105 ---- ---- ---- ---- 145.20 -11.30 156.50 2110 ---- ---- ---- ---- 148.30 -11.30 159.60 2115 ---- ---- ---- ---- 151.40 -11.40 162.80 2120 ---- ---- ---- ---- 154.60 -11.40 166.00 2125 ---- ---- ---- ---- 157.70 -11.50 169.20 2130 ---- ---- ---- ---- 161.00 -11.50 172.50 2135 ---- ---- ---- ---- 164.20 -11.60 175.80 2140 ---- ---- ---- ---- 167.50 -11.60 179.10 2145 ---- ---- ---- ---- 170.80 -11.60 182.40 2150 ---- ---- ---- ---- 174.10 -11.70 185.80 2155 ---- ---- ---- ---- 177.50 -11.80 189.30 2160 ---- ---- ---- ---- 180.90 -11.80 192.70 2165 ---- ---- ---- ---- 184.30 -11.90 196.20 2170 ---- ---- ---- ---- 187.80 -11.90 199.70 2175 ---- ---- ---- ---- 191.30 -11.90 203.20 2180 ---- ---- ---- ---- 194.80 -11.90 206.70 2185 ---- ---- ---- ---- 198.30 -12.00 210.30 2190 ---- ---- ---- ---- 201.90 -12.00 213.90 2195 ---- ---- ---- ---- 205.50 -12.10 217.60 2200 ---- ---- ---- ---- 209.10 -12.10 221.20 2205 ---- ---- ---- ---- 212.80 -12.10 224.90 2210 ---- ---- ---- ---- 216.40 -12.20 228.60 2215 ---- ---- ---- ---- 220.10 -12.20 232.30 2220 ---- ---- ---- ---- 223.80 -12.30 236.10 2225 ---- ---- ---- ---- 227.60 -12.20 239.80 2230 ---- ---- ---- ---- 231.30 -12.30 243.60 2235 ---- ---- ---- ---- 235.10 -12.30 247.40 2240 ---- ---- ---- ---- 238.90 -12.40 251.30 2245 ---- ---- ---- ---- 242.70 -12.40 255.10 2250 ---- ---- ---- ---- 246.60 -12.40 259.00 2255 ---- ---- ---- ---- 250.40 -12.50 262.90 2260 ---- ---- ---- ---- 254.30 -12.50 266.80 2265 ---- ---- ---- ---- 258.20 -12.50 270.70 2270 ---- ---- ---- ---- 262.10 -12.60 274.70 2275 ---- ---- ---- ---- 266.00 -12.60 278.60 2280 ---- ---- ---- ---- 270.00 -12.60 282.60 2285 ---- ---- ---- ---- 274.00 -12.60 286.60 2290 ---- ---- ---- ---- 278.00 -12.60 290.60 2295 ---- ---- ---- ---- 282.00 -12.70 294.70 2300 ---- ---- ---- ---- 286.00 -12.70 298.70 2305 ---- ---- ---- ---- 290.00 -12.80 302.80 2310 ---- ---- ---- ---- 294.10 -12.80 306.90 2315 ---- ---- ---- ---- 298.10 -12.90 311.00 2320 ---- ---- ---- ---- 302.20 -12.90 315.10 2325 ---- ---- ---- ---- 306.30 -12.90 319.20 2330 ---- ---- ---- ---- 310.40 -13.00 323.40 2335 ---- ---- ---- ---- 314.50 -13.00 327.50 2340 ---- ---- ---- ---- 318.70 -13.00 331.70 2345 ---- ---- ---- ---- 322.80 -13.10 335.90 2350 ---- ---- ---- ---- 327.00 -13.10 340.10 2355 ---- ---- ---- ---- 331.20 -13.10 344.30 2360 ---- ---- ---- ---- 335.40 -13.20 348.60 2365 ---- ---- ---- ---- 339.60 -13.20 352.80 2370 ---- ---- ---- ---- 343.80 -13.30 357.10 2375 ---- ---- ---- ---- 348.10 -13.20 361.30 2380 ---- ---- ---- ---- 352.30 -13.30 365.60 2385 ---- ---- ---- ---- 356.60 -13.30 369.90 2390 ---- ---- ---- ---- 360.80 -13.40 374.20 2400 ---- ---- ---- ---- 369.40 -13.50 382.90 2410 ---- ---- ---- ---- 378.10 -13.50 391.60 2420 ---- ---- ---- ---- 386.70 -13.60 400.30 2425 ---- ---- ---- ---- 391.10 -13.60 404.70 2430 ---- ---- ---- ---- 395.40 -13.70 409.10 2440 ---- ---- ---- ---- 404.20 -13.70 417.90 2450 ---- ---- ---- ---- 413.00 -13.80 426.80 2460 ---- ---- ---- ---- 421.90 -13.80 435.70 2470 ---- ---- ---- ---- 430.70 -13.90 444.60 2475 ---- ---- ---- ---- 435.20 -13.90 449.10 2480 ---- ---- ---- ---- 439.60 -14.00 453.60 2500 ---- ---- ---- ---- 457.60 -14.10 471.70 2525 ---- ---- ---- ---- 480.20 -14.20 494.40 2550 ---- ---- ---- ---- 503.00 -14.40 517.40 2575 ---- ---- ---- ---- 526.00 -14.50 540.50 2600 ---- ---- ---- ---- 549.20 -14.70 563.90 2625 ---- ---- ---- ---- 572.50 -14.80 587.30 2650 ---- ---- ---- ---- 596.00 -15.00 611.00 2675 ---- ---- ---- ---- 619.70 -15.00 634.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.30 -2.50 6.80 1525 ---- ---- ---- ---- 5.30 -2.70 8.00 1550 ---- ---- ---- ---- 6.40 -2.90 9.30 1575 ---- ---- ---- ---- 7.60 -3.20 10.80 1600 ---- ---- ---- ---- 9.10 -3.40 12.50 1625 ---- ---- ---- ---- 10.90 -3.50 14.40 1650 ---- ---- ---- ---- 12.80 -3.70 16.50 1675 ---- ---- ---- ---- 15.10 -3.90 19.00 1680 ---- ---- ---- ---- 15.60 -3.90 19.50 1690 ---- ---- ---- ---- 16.70 -3.90 20.60 1700 ---- ---- ---- ---- 17.70 -4.00 21.70 1710 ---- ---- ---- ---- 18.90 -4.00 22.90 1720 ---- ---- ---- ---- 20.10 -4.10 24.20 1725 ---- ---- ---- ---- 20.70 -4.10 24.80 1730 ---- ---- ---- ---- 21.30 -4.20 25.50 1740 ---- ---- ---- ---- 22.70 -4.20 26.90 1750 ---- ---- ---- ---- 24.10 -4.30 28.40 1760 ---- ---- ---- ---- 25.50 -4.50 30.00 1770 ---- ---- ---- ---- 27.10 -4.50 31.60 1775 ---- ---- ---- ---- 27.80 -4.70 32.50 1780 ---- ---- ---- ---- 28.70 -4.70 33.40 1785 ---- ---- ---- ---- 29.50 -4.80 34.30 1790 ---- ---- ---- ---- 30.30 -4.90 35.20 1795 ---- ---- ---- ---- 31.20 -5.00 36.20 1800 ---- ---- ---- ---- 32.10 -5.10 37.20 1805 ---- ---- ---- ---- 33.00 -5.20 38.20 1810 ---- ---- ---- ---- 34.00 -5.30 39.30 1815 ---- ---- ---- ---- 34.90 -5.40 40.30 1820 ---- ---- ---- ---- 35.90 -5.60 41.50 1825 ---- ---- ---- ---- 36.90 -5.70 42.60 1830 ---- ---- ---- ---- 37.90 -5.90 43.80 1835 ---- ---- ---- ---- 39.00 -6.00 45.00 1840 ---- ---- ---- ---- 40.10 -6.10 46.20 1845 ---- ---- ---- ---- 41.20 -6.30 47.50 1850 ---- ---- ---- ---- 42.30 -6.40 48.70 1855 ---- ---- ---- ---- 43.50 -6.60 50.10 1860 ---- ---- ---- ---- 44.70 -6.70 51.40 1865 ---- ---- ---- ---- 46.00 -6.80 52.80 1870 ---- ---- ---- ---- 47.20 -7.00 54.20 1875 ---- ---- ---- ---- 48.50 -7.10 55.60 1880 ---- ---- ---- ---- 49.90 -7.20 57.10 1885 ---- ---- ---- ---- 51.20 -7.40 58.60 1890 ---- ---- ---- ---- 52.60 -7.50 60.10 1895 ---- ---- ---- ---- 54.10 -7.60 61.70 1900 ---- ---- ---- ---- 55.60 -7.70 63.30 1905 ---- ---- ---- ---- 57.10 -7.80 64.90 1910 ---- ---- ---- ---- 58.60 -8.00 66.60 1915 ---- ---- ---- ---- 60.20 -8.00 68.20 1920 ---- ---- ---- ---- 61.80 -8.20 70.00 1925 ---- ---- ---- ---- 63.50 -8.20 71.70 1930 ---- ---- ---- ---- 65.20 -8.30 73.50 1935 ---- ---- ---- ---- 66.90 -8.50 75.40 1940 ---- ---- ---- ---- 68.70 -8.50 77.20 1945 ---- ---- ---- ---- 70.50 -8.70 79.20 1950 ---- ---- ---- ---- 72.40 -8.70 81.10 1955 ---- ---- ---- ---- 74.30 -8.80 83.10 1960 ---- ---- ---- ---- 76.20 -8.90 85.10 1965 ---- ---- ---- ---- 78.20 -9.00 87.20 1970 ---- ---- ---- ---- 80.20 -9.10 89.30 1975 ---- ---- ---- ---- 82.30 -9.20 91.50 1980 ---- ---- ---- ---- 84.40 -9.30 93.70 1985 ---- ---- ---- ---- 86.50 -9.40 95.90 1990 ---- ---- ---- ---- 88.60 -9.60 98.20 1995 ---- ---- ---- ---- 90.80 -9.70 100.50 2000 ---- ---- ---- ---- 93.10 -9.70 102.80 2005 ---- ---- ---- ---- 95.40 -9.80 105.20 2010 ---- ---- ---- ---- 97.70 -9.90 107.60 2015 ---- ---- ---- ---- 100.00 -10.10 110.10 2020 ---- ---- ---- ---- 102.40 -10.20 112.60 2025 ---- ---- ---- ---- 104.90 -10.20 115.10 2030 ---- ---- ---- ---- 107.30 -10.30 117.60 2035 ---- ---- ---- ---- 109.90 -10.30 120.20 2040 ---- ---- ---- ---- 112.40 -10.50 122.90 2045 ---- ---- ---- ---- 115.00 -10.50 125.50 2050 ---- ---- ---- ---- 117.60 -10.70 128.30 2055 ---- ---- ---- ---- 120.30 -10.70 131.00 2060 ---- ---- ---- ---- 123.00 -10.80 133.80 2065 ---- ---- ---- ---- 125.80 -10.80 136.60 2070 ---- ---- ---- ---- 128.50 -10.90 139.40 2075 ---- ---- ---- ---- 131.40 -10.90 142.30 2080 ---- ---- ---- ---- 134.20 -11.00 145.20 2085 ---- ---- ---- ---- 137.10 -11.10 148.20 2090 ---- ---- ---- ---- 140.10 -11.10 151.20 2095 ---- ---- ---- ---- 143.00 -11.20 154.20 2100 ---- ---- ---- ---- 146.10 -11.20 157.30 2105 ---- ---- ---- ---- 149.10 -11.30 160.40 2110 ---- ---- ---- ---- 152.20 -11.30 163.50 2115 ---- ---- ---- ---- 155.30 -11.40 166.70 2120 ---- ---- ---- ---- 158.40 -11.50 169.90 2125 ---- ---- ---- ---- 161.60 -11.50 173.10 2130 ---- ---- ---- ---- 164.80 -11.50 176.30 2135 ---- ---- ---- ---- 168.10 -11.50 179.60 2140 ---- ---- ---- ---- 171.40 -11.50 182.90 2145 ---- ---- ---- ---- 174.70 -11.60 186.30 2150 ---- ---- ---- ---- 178.00 -11.70 189.70 2155 ---- ---- ---- ---- 181.40 -11.70 193.10 2160 ---- ---- ---- ---- 184.80 -11.70 196.50 2165 ---- ---- ---- ---- 188.20 -11.80 200.00 2170 ---- ---- ---- ---- 191.60 -11.80 203.40 2175 ---- ---- ---- ---- 195.10 -11.90 207.00 2180 ---- ---- ---- ---- 198.60 -11.90 210.50 2185 ---- ---- ---- ---- 202.20 -11.90 214.10 2190 ---- ---- ---- ---- 205.70 -12.00 217.70 2195 ---- ---- ---- ---- 209.30 -12.00 221.30 2200 ---- ---- ---- ---- 212.90 -12.00 224.90 2205 ---- ---- ---- ---- 216.50 -12.10 228.60 2210 ---- ---- ---- ---- 220.20 -12.10 232.30 2215 ---- ---- ---- ---- 223.90 -12.10 236.00 2220 ---- ---- ---- ---- 227.60 -12.10 239.70 2225 ---- ---- ---- ---- 231.30 -12.10 243.40 2230 ---- ---- ---- ---- 235.00 -12.20 247.20 2235 ---- ---- ---- ---- 238.80 -12.20 251.00 2240 ---- ---- ---- ---- 242.60 -12.20 254.80 2245 ---- ---- ---- ---- 246.40 -12.30 258.70 2250 ---- ---- ---- ---- 250.20 -12.30 262.50 2255 ---- ---- ---- ---- 254.00 -12.40 266.40 2260 ---- ---- ---- ---- 257.90 -12.40 270.30 2265 ---- ---- ---- ---- 261.80 -12.40 274.20 2270 ---- ---- ---- ---- 265.70 -12.40 278.10 2275 ---- ---- ---- ---- 269.60 -12.50 282.10 2280 ---- ---- ---- ---- 273.50 -12.50 286.00 2285 ---- ---- ---- ---- 277.50 -12.50 290.00 2290 ---- ---- ---- ---- 281.50 -12.50 294.00 2295 ---- ---- ---- ---- 285.40 -12.60 298.00 2300 ---- ---- ---- ---- 289.40 -12.70 302.10 2305 ---- ---- ---- ---- 293.50 -12.60 306.10 2310 ---- ---- ---- ---- 297.50 -12.70 310.20 2315 ---- ---- ---- ---- 301.50 -12.70 314.20 2320 ---- ---- ---- ---- 305.60 -12.70 318.30 2325 ---- ---- ---- ---- 309.70 -12.80 322.50 2330 ---- ---- ---- ---- 313.80 -12.80 326.60 2335 ---- ---- ---- ---- 317.90 -12.80 330.70 2340 ---- ---- ---- ---- 322.00 -12.90 334.90 2345 ---- ---- ---- ---- 326.10 -12.90 339.00 2350 ---- ---- ---- ---- 330.30 -12.90 343.20 2355 ---- ---- ---- ---- 334.40 -13.00 347.40 2360 ---- ---- ---- ---- 338.60 -13.00 351.60 2365 ---- ---- ---- ---- 342.80 -13.00 355.80 2370 ---- ---- ---- ---- 347.00 -13.10 360.10 2375 ---- ---- ---- ---- 351.20 -13.10 364.30 2380 ---- ---- ---- ---- 355.40 -13.20 368.60 2385 ---- ---- ---- ---- 359.70 -13.20 372.90 2390 ---- ---- ---- ---- 363.90 -13.20 377.10 2400 ---- ---- ---- ---- 372.50 -13.20 385.70 2410 ---- ---- ---- ---- 381.10 -13.30 394.40 2420 ---- ---- ---- ---- 389.70 -13.40 403.10 2425 ---- ---- ---- ---- 394.00 -13.40 407.40 2430 ---- ---- ---- ---- 398.40 -13.40 411.80 2440 ---- ---- ---- ---- 407.10 -13.50 420.60 2450 ---- ---- ---- ---- 415.80 -13.60 429.40 2460 ---- ---- ---- ---- 424.60 -13.60 438.20 2470 ---- ---- ---- ---- 433.40 -13.70 447.10 2475 ---- ---- ---- ---- 437.90 -13.70 451.60 2480 ---- ---- ---- ---- 442.30 -13.80 456.10 2500 ---- ---- ---- ---- 460.20 -13.80 474.00 2525 ---- ---- ---- ---- 482.70 -14.00 496.70 2550 ---- ---- ---- ---- 505.40 -14.10 519.50 2575 ---- ---- ---- ---- 528.30 -14.20 542.50 2600 ---- ---- ---- ---- 551.30 -14.40 565.70 2625 ---- ---- ---- ---- 574.50 -14.60 589.10 2650 ---- ---- ---- ---- 597.90 -14.70 612.60 2675 ---- ---- ---- ---- 621.40 -14.80 636.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.80 -2.70 7.50 1525 ---- ---- ---- ---- 5.80 -2.90 8.70 1550 ---- ---- ---- ---- 6.90 -3.10 10.00 1575 ---- ---- ---- ---- 8.30 -3.20 11.50 1600 ---- ---- ---- ---- 9.80 -3.40 13.20 1625 ---- ---- ---- ---- 11.50 -3.70 15.20 1650 ---- ---- ---- ---- 13.50 -3.80 17.30 1675 ---- ---- ---- ---- 15.80 -4.00 19.80 1690 ---- ---- ---- ---- 17.30 -4.10 21.40 1700 ---- ---- ---- ---- 18.40 -4.10 22.50 1710 ---- ---- ---- ---- 19.60 -4.00 23.60 1720 ---- ---- ---- ---- 20.70 -4.20 24.90 1725 ---- ---- ---- ---- 21.40 -4.10 25.50 1730 ---- ---- ---- ---- 22.00 -4.20 26.20 1740 ---- ---- ---- ---- 23.30 -4.20 27.50 1750 ---- ---- ---- ---- 24.70 -4.20 28.90 1760 ---- ---- ---- ---- 26.10 -4.30 30.40 1770 ---- ---- ---- ---- 27.60 -4.40 32.00 1775 ---- ---- ---- ---- 28.40 -4.50 32.90 1780 ---- ---- ---- ---- 29.20 -4.50 33.70 1790 ---- ---- ---- ---- 30.80 -4.70 35.50 1795 ---- ---- ---- ---- 31.60 -4.80 36.40 1800 ---- ---- ---- ---- 32.50 -4.90 37.40 1805 ---- ---- ---- ---- 33.40 -4.90 38.30 1810 ---- ---- ---- ---- 34.30 -5.00 39.30 1815 ---- ---- ---- ---- 35.20 -5.20 40.40 1820 ---- ---- ---- ---- 36.20 -5.20 41.40 1825 ---- ---- ---- ---- 37.10 -5.40 42.50 1830 ---- ---- ---- ---- 38.10 -5.50 43.60 1835 ---- ---- ---- ---- 39.10 -5.70 44.80 1840 ---- ---- ---- ---- 40.20 -5.80 46.00 1845 ---- ---- ---- ---- 41.20 -6.00 47.20 1850 ---- ---- ---- ---- 42.30 -6.10 48.40 1855 ---- ---- ---- ---- 43.40 -6.30 49.70 1860 ---- ---- ---- ---- 44.60 -6.40 51.00 1865 ---- ---- ---- ---- 45.80 -6.50 52.30 1870 ---- ---- ---- ---- 47.00 -6.60 53.60 1875 ---- ---- ---- ---- 48.20 -6.80 55.00 1880 ---- ---- ---- ---- 49.50 -6.90 56.40 1885 ---- ---- ---- ---- 50.70 -7.10 57.80 1890 ---- ---- ---- ---- 52.10 -7.20 59.30 1895 ---- ---- ---- ---- 53.40 -7.40 60.80 1900 ---- ---- ---- ---- 54.80 -7.50 62.30 1905 ---- ---- ---- ---- 56.30 -7.60 63.90 1910 ---- ---- ---- ---- 57.70 -7.80 65.50 1915 ---- ---- ---- ---- 59.20 -7.90 67.10 1920 ---- ---- ---- ---- 60.80 -7.90 68.70 1925 ---- ---- ---- ---- 62.30 -8.10 70.40 1930 ---- ---- ---- ---- 63.90 -8.20 72.10 1935 ---- ---- ---- ---- 65.60 -8.20 73.80 1940 ---- ---- ---- ---- 67.30 -8.30 75.60 1945 ---- ---- ---- ---- 69.00 -8.50 77.50 1950 ---- ---- ---- ---- 70.80 -8.50 79.30 1955 ---- ---- ---- ---- 72.60 -8.60 81.20 1960 ---- ---- ---- ---- 74.40 -8.70 83.10 1965 ---- ---- ---- ---- 76.30 -8.80 85.10 1970 ---- ---- ---- ---- 78.20 -8.90 87.10 1975 ---- ---- ---- ---- 80.10 -9.10 89.20 1980 ---- ---- ---- ---- 82.10 -9.20 91.30 1985 ---- ---- ---- ---- 84.10 -9.30 93.40 1990 ---- ---- ---- ---- 86.20 -9.40 95.60 1995 ---- ---- ---- ---- 88.30 -9.50 97.80 2000 ---- ---- ---- ---- 90.40 -9.60 100.00 2005 ---- ---- ---- ---- 92.60 -9.70 102.30 2010 ---- ---- ---- ---- 94.80 -9.80 104.60 2015 ---- ---- ---- ---- 97.10 -9.90 107.00 2020 ---- ---- ---- ---- 99.30 -10.10 109.40 2025 ---- ---- ---- ---- 101.70 -10.10 111.80 2030 ---- ---- ---- ---- 104.00 -10.20 114.20 2035 ---- ---- ---- ---- 106.40 -10.30 116.70 2040 ---- ---- ---- ---- 108.90 -10.40 119.30 2045 ---- ---- ---- ---- 111.30 -10.50 121.80 2050 ---- ---- ---- ---- 113.80 -10.60 124.40 2055 ---- ---- ---- ---- 116.40 -10.60 127.00 2060 ---- ---- ---- ---- 119.00 -10.70 129.70 2065 ---- ---- ---- ---- 121.60 -10.80 132.40 2070 ---- ---- ---- ---- 124.30 -10.90 135.20 2075 ---- ---- ---- ---- 127.00 -10.90 137.90 2080 ---- ---- ---- ---- 129.70 -11.00 140.70 2085 ---- ---- ---- ---- 132.50 -11.10 143.60 2090 ---- ---- ---- ---- 135.30 -11.20 146.50 2095 ---- ---- ---- ---- 138.20 -11.20 149.40 2100 ---- ---- ---- ---- 141.10 -11.20 152.30 2105 ---- ---- ---- ---- 144.00 -11.30 155.30 2110 ---- ---- ---- ---- 147.00 -11.30 158.30 2115 ---- ---- ---- ---- 149.90 -11.50 161.40 2120 ---- ---- ---- ---- 153.00 -11.50 164.50 2125 ---- ---- ---- ---- 156.00 -11.60 167.60 2130 ---- ---- ---- ---- 159.10 -11.60 170.70 2135 ---- ---- ---- ---- 162.30 -11.60 173.90 2140 ---- ---- ---- ---- 165.40 -11.70 177.10 2145 ---- ---- ---- ---- 168.60 -11.70 180.30 2150 ---- ---- ---- ---- 171.90 -11.70 183.60 630 2155 ---- ---- ---- ---- 175.10 -11.80 186.90 2160 ---- ---- ---- ---- 178.40 -11.80 190.20 2165 ---- ---- ---- ---- 181.70 -11.90 193.60 2170 ---- ---- ---- ---- 185.10 -11.90 197.00 2175 ---- ---- ---- ---- 188.50 -11.90 200.40 2180 ---- ---- ---- ---- 191.90 -11.90 203.80 2185 ---- ---- ---- ---- 195.30 -12.00 207.30 2190 ---- ---- ---- ---- 198.70 -12.10 210.80 2195 ---- ---- ---- ---- 202.20 -12.10 214.30 2200 ---- ---- ---- ---- 205.70 -12.10 217.80 2205 ---- ---- ---- ---- 209.30 -12.10 221.40 2210 ---- ---- ---- ---- 212.80 -12.20 225.00 2215 ---- ---- ---- ---- 216.40 -12.20 228.60 2220 ---- ---- ---- ---- 220.00 -12.20 232.20 2225 ---- ---- ---- ---- 223.60 -12.30 235.90 2230 ---- ---- ---- ---- 227.30 -12.30 239.60 2235 ---- ---- ---- ---- 231.00 -12.30 243.30 2240 ---- ---- ---- ---- 234.70 -12.30 247.00 2245 ---- ---- ---- ---- 238.40 -12.30 250.70 2250 ---- ---- ---- ---- 242.10 -12.40 254.50 2255 ---- ---- ---- ---- 245.90 -12.40 258.30 2260 ---- ---- ---- ---- 249.60 -12.50 262.10 2265 ---- ---- ---- ---- 253.40 -12.50 265.90 2270 ---- ---- ---- ---- 257.20 -12.50 269.70 2275 ---- ---- ---- ---- 261.10 -12.50 273.60 2280 ---- ---- ---- ---- 264.90 -12.60 277.50 2285 ---- ---- ---- ---- 268.80 -12.60 281.40 2290 ---- ---- ---- ---- 272.70 -12.60 285.30 2295 ---- ---- ---- ---- 276.60 -12.60 289.20 2300 ---- ---- ---- ---- 280.50 -12.60 293.10 2305 ---- ---- ---- ---- 284.40 -12.70 297.10 2310 ---- ---- ---- ---- 288.40 -12.70 301.10 2315 ---- ---- ---- ---- 292.40 -12.70 305.10 2320 ---- ---- ---- ---- 296.40 -12.70 309.10 2325 ---- ---- ---- ---- 300.40 -12.70 313.10 2330 ---- ---- ---- ---- 304.40 -12.80 317.20 2335 ---- ---- ---- ---- 308.40 -12.80 321.20 2340 ---- ---- ---- ---- 312.40 -12.90 325.30 2345 ---- ---- ---- ---- 316.50 -12.90 329.40 2350 ---- ---- ---- ---- 320.60 -12.90 333.50 2355 ---- ---- ---- ---- 324.70 -12.90 337.60 2360 ---- ---- ---- ---- 328.80 -12.90 341.70 2365 ---- ---- ---- ---- 332.90 -13.00 345.90 2370 ---- ---- ---- ---- 337.00 -13.00 350.00 2375 ---- ---- ---- ---- 341.10 -13.10 354.20 2380 ---- ---- ---- ---- 345.30 -13.10 358.40 2385 ---- ---- ---- ---- 349.50 -13.10 362.60 2390 ---- ---- ---- ---- 353.60 -13.20 366.80 2395 ---- ---- ---- ---- 357.80 -13.20 371.00 2400 ---- ---- ---- ---- 362.00 -13.20 375.20 2410 ---- ---- ---- ---- 370.50 -13.20 383.70 2420 ---- ---- ---- ---- 379.00 -13.30 392.30 2425 ---- ---- ---- ---- 383.20 -13.30 396.50 2430 ---- ---- ---- ---- 387.50 -13.30 400.80 2440 ---- ---- ---- ---- 396.10 -13.40 409.50 2450 ---- ---- ---- ---- 404.70 -13.50 418.20 2460 ---- ---- ---- ---- 413.40 -13.50 426.90 2470 ---- ---- ---- ---- 422.10 -13.50 435.60 2475 ---- ---- ---- ---- 426.40 -13.60 440.00 2480 ---- ---- ---- ---- 430.80 -13.60 444.40 2490 ---- ---- ---- ---- 439.60 -13.60 453.20 2500 ---- ---- ---- ---- 448.40 -13.70 462.10 2525 ---- ---- ---- ---- 470.60 -13.80 484.40 2550 ---- ---- ---- ---- 493.00 -13.90 506.90 2575 ---- ---- ---- ---- 515.60 -14.10 529.70 2600 ---- ---- ---- ---- 538.40 -14.20 552.60 2625 ---- ---- ---- ---- 561.30 -14.30 575.60 2650 ---- ---- ---- ---- 584.40 -14.50 598.90 2675 ---- ---- ---- ---- 607.70 -14.50 622.20 2700 ---- ---- ---- ---- 631.10 -14.60 645.70 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.20 .30 1000 ---- ---- ---- ---- .10 -.20 .30 1025 ---- ---- ---- ---- .10 -.30 .40 1050 ---- ---- ---- ---- .10 -.40 .50 1075 ---- ---- ---- ---- .10 -.50 .60 1100 ---- ---- ---- ---- .20 -.50 .70 1125 ---- ---- ---- ---- .20 -.60 .80 1130 ---- ---- ---- ---- .20 -.70 .90 1140 ---- ---- ---- ---- .30 -.60 .90 1150 ---- ---- ---- ---- .30 -.70 1.00 1160 ---- ---- ---- ---- .30 -.80 1.10 1170 ---- ---- ---- ---- .30 -.80 1.10 1175 ---- ---- ---- ---- .40 -.80 1.20 1180 ---- ---- ---- ---- .40 -.80 1.20 1190 ---- ---- ---- ---- .40 -.90 1.30 1200 ---- ---- ---- ---- .50 -.90 1.40 1210 ---- ---- ---- ---- .50 -1.00 1.50 1220 ---- ---- ---- ---- .60 -1.00 1.60 1225 ---- ---- ---- ---- .60 -1.10 1.70 1230 ---- ---- ---- ---- .60 -1.10 1.70 1235 ---- ---- ---- ---- .60 -1.20 1.80 1240 ---- ---- ---- ---- .70 -1.20 1.90 1245 ---- ---- ---- ---- .70 -1.20 1.90 1250 ---- ---- ---- ---- .70 -1.30 2.00 70 1255 ---- ---- ---- ---- .80 -1.30 2.10 1260 ---- ---- ---- ---- .80 -1.30 2.10 1265 ---- ---- ---- ---- .80 -1.40 2.20 1270 ---- ---- ---- ---- .90 -1.40 2.30 1275 ---- ---- ---- ---- .90 -1.40 2.30 1280 ---- ---- ---- ---- 1.00 -1.40 2.40 1285 ---- ---- ---- ---- 1.00 -1.50 2.50 1290 ---- ---- ---- ---- 1.00 -1.60 2.60 1295 ---- ---- ---- ---- 1.10 -1.60 2.70 1300 ---- ---- ---- ---- 1.10 -1.70 2.80 1305 ---- ---- ---- ---- 1.20 -1.60 2.80 1310 ---- ---- ---- ---- 1.30 -1.60 2.90 1315 ---- ---- ---- ---- 1.30 -1.70 3.00 1320 ---- ---- ---- ---- 1.40 -1.70 3.10 1325 ---- ---- ---- ---- 1.40 -1.80 3.20 1330 ---- ---- ---- ---- 1.50 -1.80 3.30 1335 ---- ---- ---- ---- 1.50 -1.90 3.40 1340 ---- ---- ---- ---- 1.60 -1.90 3.50 1345 ---- ---- ---- ---- 1.70 -1.90 3.60 1350 ---- ---- ---- ---- 1.80 -2.00 3.80 1355 ---- ---- ---- ---- 1.80 -2.10 3.90 1360 ---- ---- ---- ---- 1.90 -2.10 4.00 1365 ---- ---- ---- ---- 2.00 -2.10 4.10 1370 ---- ---- ---- ---- 2.10 -2.10 4.20 1375 ---- ---- ---- ---- 2.20 -2.20 4.40 1380 ---- ---- ---- ---- 2.20 -2.30 4.50 1385 ---- ---- ---- ---- 2.30 -2.30 4.60 1390 ---- ---- ---- ---- 2.40 -2.40 4.80 1395 ---- ---- ---- ---- 2.50 -2.40 4.90 1400 ---- ---- ---- ---- 2.60 -2.50 5.10 1405 ---- ---- ---- ---- 2.70 -2.50 5.20 1410 ---- ---- ---- ---- 2.90 -2.50 5.40 1415 ---- ---- ---- ---- 3.00 -2.50 5.50 1420 ---- ---- ---- ---- 3.10 -2.60 5.70 1425 ---- ---- ---- ---- 3.20 -2.60 5.80 1430 ---- ---- ---- ---- 3.30 -2.70 6.00 1435 ---- ---- ---- ---- 3.50 -2.70 6.20 1440 ---- ---- ---- ---- 3.60 -2.80 6.40 1445 ---- ---- ---- ---- 3.70 -2.80 6.50 1450 ---- ---- ---- ---- 3.90 -2.80 6.70 1455 ---- ---- ---- ---- 4.00 -2.90 6.90 1460 ---- ---- ---- ---- 4.20 -2.90 7.10 1465 ---- ---- ---- ---- 4.30 -3.00 7.30 1470 ---- ---- ---- ---- 4.50 -3.00 7.50 1475 ---- ---- ---- ---- 4.70 -3.00 7.70 1480 ---- ---- ---- ---- 4.80 -3.10 7.90 1485 ---- ---- ---- ---- 5.00 -3.20 8.20 1490 ---- ---- ---- ---- 5.20 -3.20 8.40 1495 ---- ---- ---- ---- 5.40 -3.20 8.60 1500 ---- ---- ---- ---- 5.60 -3.30 8.90 1505 ---- ---- ---- ---- 5.80 -3.30 9.10 1510 ---- ---- ---- ---- 6.00 -3.40 9.40 1515 ---- ---- ---- ---- 6.20 -3.40 9.60 1520 ---- ---- ---- ---- 6.40 -3.50 9.90 1525 ---- ---- ---- ---- 6.70 -3.40 10.10 1530 ---- ---- ---- ---- 6.90 -3.50 10.40 1535 ---- ---- ---- ---- 7.20 -3.50 10.70 1540 ---- ---- ---- ---- 7.40 -3.60 11.00 1545 ---- ---- ---- ---- 7.70 -3.60 11.30 1550 ---- ---- ---- ---- 7.90 -3.70 11.60 1555 ---- ---- ---- ---- 8.20 -3.70 11.90 1560 ---- ---- ---- ---- 8.50 -3.70 12.20 1565 ---- ---- ---- ---- 8.80 -3.70 12.50 1570 ---- ---- ---- ---- 9.10 -3.70 12.80 1575 ---- ---- ---- ---- 9.40 -3.80 13.20 1580 ---- ---- ---- ---- 9.70 -3.80 13.50 1585 ---- ---- ---- ---- 10.00 -3.90 13.90 1590 ---- ---- ---- ---- 10.30 -3.90 14.20 1595 ---- ---- ---- ---- 10.70 -3.90 14.60 1600 ---- ---- ---- ---- 11.00 -3.90 14.90 1605 ---- ---- ---- ---- 11.40 -3.90 15.30 1610 ---- ---- ---- ---- 11.70 -4.00 15.70 1615 ---- ---- ---- ---- 12.10 -4.00 16.10 1620 ---- ---- ---- ---- 12.50 -4.00 16.50 1625 ---- ---- ---- ---- 12.90 -4.00 16.90 1630 ---- ---- ---- ---- 13.30 -4.10 17.40 1635 ---- ---- ---- ---- 13.70 -4.10 17.80 1640 ---- ---- ---- ---- 14.10 -4.10 18.20 1645 ---- ---- ---- ---- 14.60 -4.10 18.70 1650 ---- ---- ---- ---- 15.00 -4.20 19.20 1655 ---- ---- ---- ---- 15.50 -4.10 19.60 1660 ---- ---- ---- ---- 16.00 -4.10 20.10 1665 ---- ---- ---- ---- 16.50 -4.10 20.60 1670 ---- ---- ---- ---- 17.00 -4.10 21.10 1675 ---- ---- ---- ---- 17.50 -4.20 21.70 1680 ---- ---- ---- ---- 18.00 -4.20 22.20 1685 ---- ---- ---- ---- 18.50 -4.30 22.80 1690 ---- ---- ---- ---- 19.10 -4.20 23.30 1695 ---- ---- ---- ---- 19.60 -4.30 23.90 1700 ---- ---- ---- ---- 20.20 -4.30 24.50 100 1705 ---- ---- ---- ---- 20.80 -4.30 25.10 1710 ---- ---- ---- ---- 21.40 -4.30 25.70 1715 ---- ---- ---- ---- 22.00 -4.30 26.30 1720 ---- ---- ---- ---- 22.60 -4.40 27.00 1725 ---- ---- ---- ---- 23.30 -4.30 27.60 1730 ---- ---- ---- ---- 23.90 -4.40 28.30 1735 ---- ---- ---- ---- 24.60 -4.40 29.00 1740 ---- ---- ---- ---- 25.30 -4.40 29.70 1745 ---- ---- ---- ---- 26.00 -4.40 30.40 1750 ---- ---- ---- ---- 26.70 -4.50 31.20 1755 ---- ---- ---- ---- 27.50 -4.50 32.00 1760 ---- ---- ---- ---- 28.20 -4.50 32.70 1765 ---- ---- ---- ---- 29.00 -4.60 33.60 1770 ---- ---- ---- ---- 29.80 -4.60 34.40 1775 ---- ---- ---- ---- 30.60 -4.70 35.30 1780 ---- ---- ---- ---- 31.40 -4.70 36.10 1785 ---- ---- ---- ---- 32.20 -4.80 37.00 1790 ---- ---- ---- ---- 33.10 -4.90 38.00 1795 ---- ---- ---- ---- 34.00 -4.90 38.90 1800 ---- ---- ---- ---- 34.90 -5.00 39.90 750 1805 ---- ---- ---- ---- 35.80 -5.10 40.90 1810 ---- ---- ---- ---- 36.70 -5.20 41.90 1815 ---- ---- ---- ---- 37.70 -5.30 43.00 1820 ---- ---- ---- ---- 38.60 -5.50 44.10 1825 ---- ---- ---- ---- 39.60 -5.60 45.20 150 1830 ---- ---- ---- ---- 40.70 -5.70 46.40 1835 ---- ---- ---- ---- 41.70 -5.80 47.50 1840 ---- ---- ---- ---- 42.80 -5.90 48.70 1845 ---- ---- ---- ---- 43.80 -6.20 50.00 1850 ---- ---- ---- ---- 45.00 -6.20 51.20 1855 ---- ---- ---- ---- 46.10 -6.40 52.50 1860 ---- ---- ---- ---- 47.30 -6.50 53.80 1865 ---- ---- ---- ---- 48.50 -6.70 55.20 1870 ---- ---- ---- ---- 49.70 -6.80 56.50 1875 ---- ---- ---- ---- 51.00 -6.90 57.90 1880 ---- ---- ---- ---- 52.20 -7.20 59.40 1885 ---- ---- ---- ---- 53.60 -7.20 60.80 1890 ---- ---- ---- ---- 54.90 -7.40 62.30 1895 ---- ---- ---- ---- 56.30 -7.50 63.80 1900 ---- ---- ---- ---- 57.70 -7.70 65.40 1905 ---- ---- ---- ---- 59.20 -7.70 66.90 1910 ---- ---- ---- ---- 60.70 -7.90 68.60 1915 ---- ---- ---- ---- 62.20 -8.00 70.20 1920 ---- ---- ---- ---- 63.80 -8.10 71.90 1925 ---- ---- ---- ---- 65.40 -8.20 73.60 1930 ---- ---- ---- ---- 67.00 -8.30 75.30 1935 ---- ---- ---- ---- 68.70 -8.40 77.10 1940 ---- ---- ---- ---- 70.40 -8.50 78.90 1945 ---- ---- ---- ---- 72.10 -8.60 80.70 1950 ---- ---- ---- ---- 73.90 -8.70 82.60 1955 ---- ---- ---- ---- 75.70 -8.80 84.50 1960 ---- ---- ---- ---- 77.60 -8.80 86.40 1965 ---- ---- ---- ---- 79.50 -8.90 88.40 1970 ---- ---- ---- ---- 81.40 -9.10 90.50 1975 ---- ---- ---- ---- 83.40 -9.10 92.50 1980 ---- ---- ---- ---- 85.40 -9.20 94.60 1985 ---- ---- ---- ---- 87.40 -9.40 96.80 1990 ---- ---- ---- ---- 89.50 -9.50 99.00 1995 ---- ---- ---- ---- 91.60 -9.60 101.20 2000 ---- ---- ---- ---- 93.80 -9.60 103.40 2005 ---- ---- ---- ---- 95.90 -9.80 105.70 2010 ---- ---- ---- ---- 98.20 -9.90 108.10 2015 ---- ---- ---- ---- 100.40 -10.00 110.40 2020 ---- ---- ---- ---- 102.70 -10.10 112.80 2025 ---- ---- ---- ---- 105.10 -10.10 115.20 2030 ---- ---- ---- ---- 107.40 -10.30 117.70 2035 ---- ---- ---- ---- 109.80 -10.40 120.20 2040 ---- ---- ---- ---- 112.30 -10.40 122.70 2045 ---- ---- ---- ---- 114.80 -10.50 125.30 2050 ---- ---- ---- ---- 117.30 -10.60 127.90 2055 ---- ---- ---- ---- 119.80 -10.80 130.60 2060 ---- ---- ---- ---- 122.40 -10.80 133.20 2065 ---- ---- ---- ---- 125.10 -10.80 135.90 2070 ---- ---- ---- ---- 127.80 -10.90 138.70 2075 ---- ---- ---- ---- 130.50 -11.00 141.50 2080 ---- ---- ---- ---- 133.20 -11.10 144.30 2085 ---- ---- ---- ---- 136.00 -11.10 147.10 2090 ---- ---- ---- ---- 138.80 -11.20 150.00 2095 ---- ---- ---- ---- 141.70 -11.20 152.90 2100 ---- ---- ---- ---- 144.60 -11.30 155.90 2105 ---- ---- ---- ---- 147.50 -11.30 158.80 2110 ---- ---- ---- ---- 150.50 -11.40 161.90 2115 ---- ---- ---- ---- 153.50 -11.40 164.90 2120 ---- ---- ---- ---- 156.50 -11.50 168.00 2125 ---- ---- ---- ---- 159.60 -11.50 171.10 2130 ---- ---- ---- ---- 162.70 -11.50 174.20 2135 ---- ---- ---- ---- 165.80 -11.60 177.40 2140 ---- ---- ---- ---- 169.00 -11.60 180.60 2145 ---- ---- ---- ---- 172.20 -11.70 183.90 2150 ---- ---- ---- ---- 175.40 -11.70 187.10 600 2155 ---- ---- ---- ---- 178.60 -11.80 190.40 2160 ---- ---- ---- ---- 181.90 -11.80 193.70 2165 ---- ---- ---- ---- 185.20 -11.90 197.10 2170 ---- ---- ---- ---- 188.60 -11.90 200.50 2175 ---- ---- ---- ---- 192.00 -11.90 203.90 2180 ---- ---- ---- ---- 195.40 -11.90 207.30 2185 ---- ---- ---- ---- 198.80 -12.00 210.80 2190 ---- ---- ---- ---- 202.20 -12.00 214.20 2195 ---- ---- ---- ---- 205.70 -12.10 217.80 2200 ---- ---- ---- ---- 209.20 -12.10 221.30 2205 ---- ---- ---- ---- 212.70 -12.10 224.80 2210 ---- ---- ---- ---- 216.30 -12.10 228.40 2215 ---- ---- ---- ---- 219.90 -12.10 232.00 2220 ---- ---- ---- ---- 223.50 -12.10 235.60 2225 ---- ---- ---- ---- 227.10 -12.20 239.30 2230 ---- ---- ---- ---- 230.70 -12.20 242.90 2235 ---- ---- ---- ---- 234.40 -12.20 246.60 2240 ---- ---- ---- ---- 238.10 -12.20 250.30 2245 ---- ---- ---- ---- 241.80 -12.30 254.10 2250 ---- ---- ---- ---- 245.50 -12.30 257.80 2255 ---- ---- ---- ---- 249.20 -12.40 261.60 2260 ---- ---- ---- ---- 253.00 -12.40 265.40 2265 ---- ---- ---- ---- 256.80 -12.40 269.20 2270 ---- ---- ---- ---- 260.60 -12.40 273.00 2275 ---- ---- ---- ---- 264.40 -12.40 276.80 2280 ---- ---- ---- ---- 268.30 -12.40 280.70 2285 ---- ---- ---- ---- 272.10 -12.50 284.60 2290 ---- ---- ---- ---- 276.00 -12.50 288.50 2295 ---- ---- ---- ---- 279.90 -12.50 292.40 2300 ---- ---- ---- ---- 283.80 -12.50 296.30 2305 ---- ---- ---- ---- 287.70 -12.60 300.30 2310 ---- ---- ---- ---- 291.70 -12.50 304.20 2315 ---- ---- ---- ---- 295.60 -12.60 308.20 2320 ---- ---- ---- ---- 299.60 -12.60 312.20 2325 ---- ---- ---- ---- 303.60 -12.60 316.20 2330 ---- ---- ---- ---- 307.60 -12.70 320.30 2335 ---- ---- ---- ---- 311.60 -12.70 324.30 2340 ---- ---- ---- ---- 315.60 -12.80 328.40 2345 ---- ---- ---- ---- 319.70 -12.70 332.40 2350 ---- ---- ---- ---- 323.80 -12.70 336.50 2355 ---- ---- ---- ---- 327.80 -12.80 340.60 2360 ---- ---- ---- ---- 331.90 -12.80 344.70 2365 ---- ---- ---- ---- 336.00 -12.90 348.90 2370 ---- ---- ---- ---- 340.10 -12.90 353.00 2375 ---- ---- ---- ---- 344.20 -12.90 357.10 2380 ---- ---- ---- ---- 348.40 -12.90 361.30 2385 ---- ---- ---- ---- 352.50 -13.00 365.50 2390 ---- ---- ---- ---- 356.70 -13.00 369.70 2395 ---- ---- ---- ---- 360.80 -13.10 373.90 2400 ---- ---- ---- ---- 365.00 -13.10 378.10 2410 ---- ---- ---- ---- 373.40 -13.10 386.50 2420 ---- ---- ---- ---- 381.80 -13.20 395.00 2425 ---- ---- ---- ---- 386.00 -13.30 399.30 2430 ---- ---- ---- ---- 390.30 -13.20 403.50 2440 ---- ---- ---- ---- 398.80 -13.30 412.10 2450 ---- ---- ---- ---- 407.30 -13.40 420.70 2460 ---- ---- ---- ---- 415.90 -13.50 429.40 2470 ---- ---- ---- ---- 424.50 -13.50 438.00 2475 ---- ---- ---- ---- 428.80 -13.60 442.40 2480 ---- ---- ---- ---- 433.10 -13.70 446.80 2490 ---- ---- ---- ---- 441.80 -13.70 455.50 2500 ---- ---- ---- ---- 450.50 -13.80 464.30 2525 ---- ---- ---- ---- 472.40 -14.00 486.40 2550 ---- ---- ---- ---- 494.50 -14.30 508.80 2575 ---- ---- ---- ---- 516.80 -14.50 531.30 2600 ---- ---- ---- ---- 539.30 -14.70 554.00 2625 ---- ---- ---- ---- 561.90 -15.00 576.90 2650 ---- ---- ---- ---- 584.70 -15.20 599.90 2675 ---- ---- ---- ---- 607.70 -15.40 623.10 2700 ---- ---- ---- ---- 630.80 -15.60 646.40 3000 ---- ---- ---- ---- 918.70 -17.30 936.00 3450 ---- ---- ---- ---- 1368.20 -17.40 1385.60 3475 ---- ---- ---- ---- 1393.20 -17.40 1410.60 3500 ---- ---- ---- ---- 1418.20 -17.40 1435.60 4000 ---- ---- ---- ---- 1918.20 -17.40 1935.60 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 11.60 .00 11.60 1625 ---- ---- ---- ---- 13.50 -.30 13.80 1650 ---- ---- ---- ---- 15.70 -.70 16.40 1675 ---- ---- ---- ---- 18.10 -1.20 19.30 1700 ---- ---- ---- ---- 20.80 -1.80 22.60 1725 ---- ---- ---- ---- 23.80 -2.40 26.20 1750 ---- ---- ---- ---- 27.20 -3.20 30.40 1775 ---- ---- ---- ---- 31.00 -4.00 35.00 1780 ---- ---- ---- ---- 31.80 -4.20 36.00 1790 ---- ---- ---- ---- 33.50 -4.50 38.00 1800 ---- ---- ---- ---- 35.20 -4.90 40.10 1810 ---- ---- ---- ---- 37.00 -5.20 42.20 1820 ---- ---- ---- ---- 38.80 -5.70 44.50 1825 ---- ---- ---- ---- 39.80 -5.90 45.70 1830 ---- ---- ---- ---- 40.80 -6.10 46.90 1840 ---- ---- ---- ---- 42.80 -6.50 49.30 1850 ---- ---- ---- ---- 44.90 -6.90 51.80 1860 ---- ---- ---- ---- 47.10 -7.40 54.50 1870 ---- ---- ---- ---- 49.40 -7.80 57.20 1875 ---- ---- ---- ---- 50.60 -8.00 58.60 1880 ---- ---- ---- ---- 51.80 -8.20 60.00 1885 ---- ---- ---- ---- 53.00 -8.40 61.40 1890 ---- ---- ---- ---- 54.30 -8.60 62.90 1895 ---- ---- ---- ---- 55.60 -8.80 64.40 1900 ---- ---- ---- ---- 56.90 -9.00 65.90 1905 ---- ---- ---- ---- 58.30 -9.10 67.40 1910 ---- ---- ---- ---- 59.70 -9.30 69.00 1915 ---- ---- ---- ---- 61.10 -9.50 70.60 1920 ---- ---- ---- ---- 62.60 -9.60 72.20 1925 ---- ---- ---- ---- 64.10 -9.70 73.80 1930 ---- ---- ---- ---- 65.60 -9.90 75.50 1935 ---- ---- ---- ---- 67.20 -10.00 77.20 1940 ---- ---- ---- ---- 68.80 -10.10 78.90 1945 ---- ---- ---- ---- 70.40 -10.20 80.60 1950 ---- ---- ---- ---- 72.10 -10.30 82.40 1955 ---- ---- ---- ---- 73.80 -10.40 84.20 1960 ---- ---- ---- ---- 75.60 -10.50 86.10 1965 ---- ---- ---- ---- 77.30 -10.60 87.90 1970 ---- ---- ---- ---- 79.20 -10.70 89.90 1975 ---- ---- ---- ---- 81.00 -10.80 91.80 1980 ---- ---- ---- ---- 82.90 -10.90 93.80 1985 ---- ---- ---- ---- 84.90 -10.90 95.80 1990 ---- ---- ---- ---- 86.80 -11.10 97.90 1995 ---- ---- ---- ---- 88.80 -11.20 100.00 2000 ---- ---- ---- ---- 90.90 -11.30 102.20 2005 ---- ---- ---- ---- 93.00 -11.40 104.40 2010 ---- ---- ---- ---- 95.10 -11.50 106.60 2015 ---- ---- ---- ---- 97.20 -11.70 108.90 2020 ---- ---- ---- ---- 99.40 -11.70 111.10 2025 ---- ---- ---- ---- 101.60 -11.90 113.50 2030 ---- ---- ---- ---- 103.90 -11.90 115.80 2035 ---- ---- ---- ---- 106.20 -12.00 118.20 2040 ---- ---- ---- ---- 108.50 -12.20 120.70 2045 ---- ---- ---- ---- 110.90 -12.20 123.10 2050 ---- ---- ---- ---- 113.30 -12.30 125.60 2055 ---- ---- ---- ---- 115.70 -12.40 128.10 2060 ---- ---- ---- ---- 118.20 -12.50 130.70 2065 ---- ---- ---- ---- 120.70 -12.60 133.30 2070 ---- ---- ---- ---- 123.20 -12.70 135.90 2075 ---- ---- ---- ---- 125.80 -12.80 138.60 2080 ---- ---- ---- ---- 128.40 -12.90 141.30 2085 ---- ---- ---- ---- 131.10 -12.90 144.00 2090 ---- ---- ---- ---- 133.80 -13.00 146.80 2095 ---- ---- ---- ---- 136.50 -13.10 149.60 2100 ---- ---- ---- ---- 139.30 -13.10 152.40 2105 ---- ---- ---- ---- 142.10 -13.20 155.30 2110 ---- ---- ---- ---- 144.90 -13.20 158.10 2115 ---- ---- ---- ---- 147.80 -13.30 161.10 2120 ---- ---- ---- ---- 150.70 -13.30 164.00 2125 ---- ---- ---- ---- 153.70 -13.30 167.00 2130 ---- ---- ---- ---- 156.70 -13.40 170.10 2135 ---- ---- ---- ---- 159.70 -13.40 173.10 2140 ---- ---- ---- ---- 162.70 -13.50 176.20 2145 ---- ---- ---- ---- 165.80 -13.50 179.30 2150 ---- ---- ---- ---- 168.90 -13.60 182.50 2155 ---- ---- ---- ---- 172.10 -13.60 185.70 2160 ---- ---- ---- ---- 175.20 -13.70 188.90 2165 ---- ---- ---- ---- 178.40 -13.70 192.10 2170 ---- ---- ---- ---- 181.70 -13.70 195.40 2175 ---- ---- ---- ---- 184.90 -13.80 198.70 2180 ---- ---- ---- ---- 188.20 -13.80 202.00 2185 ---- ---- ---- ---- 191.60 -13.70 205.30 2190 ---- ---- ---- ---- 194.90 -13.80 208.70 2195 ---- ---- ---- ---- 198.30 -13.80 212.10 2200 ---- ---- ---- ---- 201.70 -13.80 215.50 2205 ---- ---- ---- ---- 205.10 -13.90 219.00 2210 ---- ---- ---- ---- 208.60 -13.90 222.50 2215 ---- ---- ---- ---- 212.10 -13.90 226.00 2220 ---- ---- ---- ---- 215.60 -13.90 229.50 2225 ---- ---- ---- ---- 219.10 -13.90 233.00 2230 ---- ---- ---- ---- 222.70 -13.90 236.60 2235 ---- ---- ---- ---- 226.20 -14.00 240.20 2240 ---- ---- ---- ---- 229.80 -14.00 243.80 2245 ---- ---- ---- ---- 233.50 -14.00 247.50 2250 ---- ---- ---- ---- 237.10 -14.00 251.10 2255 ---- ---- ---- ---- 240.80 -14.00 254.80 2260 ---- ---- ---- ---- 244.40 -14.10 258.50 2265 ---- ---- ---- ---- 248.10 -14.10 262.20 2270 ---- ---- ---- ---- 251.90 -14.00 265.90 2275 ---- ---- ---- ---- 255.60 -14.10 269.70 2280 ---- ---- ---- ---- 259.40 -14.10 273.50 2285 ---- ---- ---- ---- 263.20 -14.00 277.20 2290 ---- ---- ---- ---- 267.00 -14.10 281.10 2295 ---- ---- ---- ---- 270.80 -14.10 284.90 2300 ---- ---- ---- ---- 274.60 -14.10 288.70 2305 ---- ---- ---- ---- 278.50 -14.10 292.60 2310 ---- ---- ---- ---- 282.30 -14.20 296.50 2315 ---- ---- ---- ---- 286.20 -14.20 300.40 2320 ---- ---- ---- ---- 290.10 -14.20 304.30 2325 ---- ---- ---- ---- 294.00 -14.20 308.20 2330 ---- ---- ---- ---- 297.90 -14.20 312.10 2335 ---- ---- ---- ---- 301.90 -14.20 316.10 2340 ---- ---- ---- ---- 305.90 -14.20 320.10 2345 ---- ---- ---- ---- 309.80 -14.30 324.10 2350 ---- ---- ---- ---- 313.80 -14.30 328.10 2355 ---- ---- ---- ---- 317.80 -14.30 332.10 2360 ---- ---- ---- ---- 321.80 -14.30 336.10 2365 ---- ---- ---- ---- 325.90 -14.30 340.20 2370 ---- ---- ---- ---- 329.90 -14.30 344.20 2375 ---- ---- ---- ---- 334.00 -14.30 348.30 2380 ---- ---- ---- ---- 338.00 -14.40 352.40 2385 ---- ---- ---- ---- 342.10 -14.40 356.50 2390 ---- ---- ---- ---- 346.20 -14.40 360.60 2395 ---- ---- ---- ---- 350.30 -14.40 364.70 2400 ---- ---- ---- ---- 354.50 -14.40 368.90 2405 ---- ---- ---- ---- 358.60 -14.40 373.00 2410 ---- ---- ---- ---- 362.70 -14.50 377.20 2420 ---- ---- ---- ---- 371.10 -14.40 385.50 2425 ---- ---- ---- ---- 375.30 -14.40 389.70 2430 ---- ---- ---- ---- 379.50 -14.40 393.90 2440 ---- ---- ---- ---- 387.90 -14.50 402.40 2450 ---- ---- ---- ---- 396.30 -14.60 410.90 2460 ---- ---- ---- ---- 404.80 -14.60 419.40 2470 ---- ---- ---- ---- 413.40 -14.60 428.00 2475 ---- ---- ---- ---- 417.70 -14.60 432.30 2480 ---- ---- ---- ---- 422.00 -14.60 436.60 2490 ---- ---- ---- ---- 430.60 -14.70 445.30 2500 ---- ---- ---- ---- 439.30 -14.60 453.90 2510 ---- ---- ---- ---- 448.00 -14.70 462.70 2525 ---- ---- ---- ---- 461.10 -14.70 475.80 2550 ---- ---- ---- ---- 483.20 -14.70 497.90 2575 ---- ---- ---- ---- 505.40 -14.80 520.20 2600 ---- ---- ---- ---- 527.90 -14.80 542.70 2625 ---- ---- ---- ---- 550.50 -14.90 565.40 2650 ---- ---- ---- ---- 573.20 -15.00 588.20 2675 ---- ---- ---- ---- 596.20 -15.00 611.20 2700 ---- ---- ---- ---- 619.30 -15.10 634.40 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 13.10 .00 13.10 1625 ---- ---- ---- ---- 15.10 -.30 15.40 1650 ---- ---- ---- ---- 17.40 -.80 18.20 1675 ---- ---- ---- ---- 20.00 -1.20 21.20 1700 ---- ---- ---- ---- 22.90 -1.80 24.70 1725 ---- ---- ---- ---- 26.00 -2.60 28.60 1750 ---- ---- ---- ---- 29.60 -3.30 32.90 1775 ---- ---- ---- ---- 33.50 -4.10 37.60 1780 ---- ---- ---- ---- 34.30 -4.40 38.70 1790 ---- ---- ---- ---- 36.10 -4.60 40.70 1800 ---- ---- ---- ---- 37.80 -5.10 42.90 1810 ---- ---- ---- ---- 39.70 -5.50 45.20 1820 ---- ---- ---- ---- 41.60 -5.90 47.50 1825 ---- ---- ---- ---- 42.60 -6.10 48.70 1830 ---- ---- ---- ---- 43.60 -6.30 49.90 1840 ---- ---- ---- ---- 45.70 -6.70 52.40 1850 ---- ---- ---- ---- 47.80 -7.20 55.00 1860 ---- ---- ---- ---- 50.10 -7.60 57.70 1870 ---- ---- ---- ---- 52.40 -8.00 60.40 1880 ---- ---- ---- ---- 54.90 -8.40 63.30 1885 ---- ---- ---- ---- 56.10 -8.70 64.80 1890 ---- ---- ---- ---- 57.40 -8.90 66.30 1895 ---- ---- ---- ---- 58.80 -9.00 67.80 1900 ---- ---- ---- ---- 60.10 -9.20 69.30 1905 ---- ---- ---- ---- 61.50 -9.40 70.90 1910 ---- ---- ---- ---- 62.90 -9.50 72.40 1915 ---- ---- ---- ---- 64.40 -9.70 74.10 1920 ---- ---- ---- ---- 65.90 -9.80 75.70 1925 ---- ---- ---- ---- 67.40 -9.90 77.30 1930 ---- ---- ---- ---- 69.00 -10.00 79.00 1935 ---- ---- ---- ---- 70.50 -10.20 80.70 1940 ---- ---- ---- ---- 72.20 -10.30 82.50 1945 ---- ---- ---- ---- 73.80 -10.40 84.20 1950 ---- ---- ---- ---- 75.50 -10.50 86.00 1955 ---- ---- ---- ---- 77.30 -10.60 87.90 1960 ---- ---- ---- ---- 79.00 -10.70 89.70 1965 ---- ---- ---- ---- 80.80 -10.80 91.60 1970 ---- ---- ---- ---- 82.70 -10.90 93.60 1975 ---- ---- ---- ---- 84.60 -10.90 95.50 1980 ---- ---- ---- ---- 86.50 -11.10 97.60 1985 ---- ---- ---- ---- 88.40 -11.20 99.60 1990 ---- ---- ---- ---- 90.40 -11.30 101.70 1995 ---- ---- ---- ---- 92.40 -11.40 103.80 2000 ---- ---- ---- ---- 94.50 -11.50 106.00 2005 ---- ---- ---- ---- 96.60 -11.60 108.20 2010 ---- ---- ---- ---- 98.70 -11.70 110.40 2015 ---- ---- ---- ---- 100.90 -11.80 112.70 2020 ---- ---- ---- ---- 103.10 -11.90 115.00 2025 ---- ---- ---- ---- 105.30 -12.00 117.30 2030 ---- ---- ---- ---- 107.60 -12.10 119.70 2035 ---- ---- ---- ---- 109.90 -12.20 122.10 2040 ---- ---- ---- ---- 112.20 -12.40 124.60 2045 ---- ---- ---- ---- 114.60 -12.40 127.00 2050 ---- ---- ---- ---- 117.00 -12.50 129.50 2055 ---- ---- ---- ---- 119.50 -12.60 132.10 2060 ---- ---- ---- ---- 122.00 -12.60 134.60 2065 ---- ---- ---- ---- 124.50 -12.70 137.20 2070 ---- ---- ---- ---- 127.10 -12.80 139.90 2075 ---- ---- ---- ---- 129.60 -12.90 142.50 2080 ---- ---- ---- ---- 132.30 -12.90 145.20 2085 ---- ---- ---- ---- 134.90 -13.10 148.00 2090 ---- ---- ---- ---- 137.60 -13.10 150.70 2095 ---- ---- ---- ---- 140.40 -13.10 153.50 2100 ---- ---- ---- ---- 143.20 -13.20 156.40 2105 ---- ---- ---- ---- 146.00 -13.20 159.20 2110 ---- ---- ---- ---- 148.80 -13.30 162.10 2115 ---- ---- ---- ---- 151.70 -13.40 165.10 2120 ---- ---- ---- ---- 154.60 -13.40 168.00 2125 ---- ---- ---- ---- 157.60 -13.40 171.00 2130 ---- ---- ---- ---- 160.60 -13.40 174.00 2135 ---- ---- ---- ---- 163.60 -13.50 177.10 2140 ---- ---- ---- ---- 166.60 -13.60 180.20 2145 ---- ---- ---- ---- 169.70 -13.60 183.30 2150 ---- ---- ---- ---- 172.80 -13.70 186.50 2155 ---- ---- ---- ---- 176.00 -13.60 189.60 2160 ---- ---- ---- ---- 179.20 -13.60 192.80 2165 ---- ---- ---- ---- 182.40 -13.70 196.10 2170 ---- ---- ---- ---- 185.60 -13.70 199.30 2175 ---- ---- ---- ---- 188.90 -13.70 202.60 2180 ---- ---- ---- ---- 192.20 -13.80 206.00 2185 ---- ---- ---- ---- 195.50 -13.80 209.30 2190 ---- ---- ---- ---- 198.80 -13.90 212.70 2195 ---- ---- ---- ---- 202.20 -13.90 216.10 2200 ---- ---- ---- ---- 205.60 -13.90 219.50 2205 ---- ---- ---- ---- 209.00 -13.90 222.90 2210 ---- ---- ---- ---- 212.50 -13.90 226.40 2215 ---- ---- ---- ---- 216.00 -13.90 229.90 2220 ---- ---- ---- ---- 219.50 -13.90 233.40 2225 ---- ---- ---- ---- 223.00 -14.00 237.00 2230 ---- ---- ---- ---- 226.50 -14.00 240.50 2235 ---- ---- ---- ---- 230.10 -14.00 244.10 2240 ---- ---- ---- ---- 233.70 -14.00 247.70 2245 ---- ---- ---- ---- 237.30 -14.00 251.30 2250 ---- ---- ---- ---- 240.90 -14.10 255.00 2255 ---- ---- ---- ---- 244.60 -14.00 258.60 2260 ---- ---- ---- ---- 248.30 -14.00 262.30 2265 ---- ---- ---- ---- 252.00 -14.00 266.00 2270 ---- ---- ---- ---- 255.70 -14.00 269.70 2275 ---- ---- ---- ---- 259.40 -14.10 273.50 2280 ---- ---- ---- ---- 263.20 -14.00 277.20 2285 ---- ---- ---- ---- 266.90 -14.10 281.00 2290 ---- ---- ---- ---- 270.70 -14.10 284.80 2295 ---- ---- ---- ---- 274.50 -14.10 288.60 2300 ---- ---- ---- ---- 278.40 -14.10 292.50 2305 ---- ---- ---- ---- 282.20 -14.10 296.30 2310 ---- ---- ---- ---- 286.10 -14.10 300.20 2315 ---- ---- ---- ---- 289.90 -14.20 304.10 2320 ---- ---- ---- ---- 293.80 -14.20 308.00 2325 ---- ---- ---- ---- 297.70 -14.20 311.90 2330 ---- ---- ---- ---- 301.60 -14.20 315.80 2335 ---- ---- ---- ---- 305.60 -14.10 319.70 2340 ---- ---- ---- ---- 309.50 -14.20 323.70 2345 ---- ---- ---- ---- 313.50 -14.20 327.70 2350 ---- ---- ---- ---- 317.50 -14.20 331.70 2360 ---- ---- ---- ---- 325.40 -14.30 339.70 2370 ---- ---- ---- ---- 333.50 -14.30 347.80 2380 ---- ---- ---- ---- 341.60 -14.30 355.90 2390 ---- ---- ---- ---- 349.80 -14.30 364.10 2400 ---- ---- ---- ---- 358.00 -14.30 372.30 2410 ---- ---- ---- ---- 366.20 -14.40 380.60 2420 ---- ---- ---- ---- 374.50 -14.40 388.90 2425 ---- ---- ---- ---- 378.70 -14.40 393.10 2430 ---- ---- ---- ---- 382.90 -14.40 397.30 2440 ---- ---- ---- ---- 391.20 -14.50 405.70 2450 ---- ---- ---- ---- 399.70 -14.40 414.10 2475 ---- ---- ---- ---- 420.90 -14.60 435.50 2500 ---- ---- ---- ---- 442.40 -14.60 457.00 2525 ---- ---- ---- ---- 464.20 -14.60 478.80 2550 ---- ---- ---- ---- 486.10 -14.70 500.80 2575 ---- ---- ---- ---- 508.30 -14.70 523.00 2600 ---- ---- ---- ---- 530.60 -14.80 545.40 2625 ---- ---- ---- ---- 553.20 -14.80 568.00 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 13.50 +.30 13.20 1625 ---- ---- ---- ---- 15.50 .00 15.50 1650 ---- ---- ---- ---- 17.80 -.40 18.20 1675 ---- ---- ---- ---- 20.30 -.90 21.20 1700 ---- ---- ---- ---- 23.10 -1.40 24.50 1725 ---- ---- ---- ---- 26.20 -2.10 28.30 1750 ---- ---- ---- ---- 29.70 -2.80 32.50 1775 ---- ---- ---- ---- 33.50 -3.60 37.10 1800 ---- ---- ---- ---- 37.70 -4.50 42.20 1810 ---- ---- ---- ---- 39.50 -4.80 44.30 1820 ---- ---- ---- ---- 41.30 -5.30 46.60 1830 ---- ---- ---- ---- 43.30 -5.60 48.90 1840 ---- ---- ---- ---- 45.20 -6.10 51.30 1850 ---- ---- ---- ---- 47.30 -6.50 53.80 1860 ---- ---- ---- ---- 49.50 -6.90 56.40 1870 ---- ---- ---- ---- 51.70 -7.40 59.10 1880 ---- ---- ---- ---- 54.00 -7.80 61.80 1890 ---- ---- ---- ---- 56.40 -8.30 64.70 1900 ---- ---- ---- ---- 58.90 -8.70 67.60 1905 ---- ---- ---- ---- 60.20 -8.90 69.10 1910 ---- ---- ---- ---- 61.60 -9.00 70.60 1915 ---- ---- ---- ---- 62.90 -9.30 72.20 1920 ---- ---- ---- ---- 64.30 -9.40 73.70 1925 ---- ---- ---- ---- 65.80 -9.50 75.30 1930 ---- ---- ---- ---- 67.20 -9.70 76.90 1935 ---- ---- ---- ---- 68.70 -9.90 78.60 1940 ---- ---- ---- ---- 70.20 -10.00 80.20 1945 ---- ---- ---- ---- 71.80 -10.10 81.90 1950 ---- ---- ---- ---- 73.40 -10.20 83.60 1955 ---- ---- ---- ---- 75.00 -10.40 85.40 1960 ---- ---- ---- ---- 76.60 -10.60 87.20 1965 ---- ---- ---- ---- 78.30 -10.70 89.00 1970 ---- ---- ---- ---- 80.10 -10.70 90.80 1975 ---- ---- ---- ---- 81.80 -10.90 92.70 1980 ---- ---- ---- ---- 83.60 -11.00 94.60 1985 ---- ---- ---- ---- 85.50 -11.00 96.50 1990 ---- ---- ---- ---- 87.30 -11.20 98.50 1995 ---- ---- ---- ---- 89.20 -11.30 100.50 2000 ---- ---- ---- ---- 91.20 -11.30 102.50 2005 ---- ---- ---- ---- 93.20 -11.40 104.60 2010 ---- ---- ---- ---- 95.20 -11.50 106.70 2015 ---- ---- ---- ---- 97.20 -11.70 108.90 2020 ---- ---- ---- ---- 99.30 -11.80 111.10 2025 ---- ---- ---- ---- 101.50 -11.80 113.30 2030 ---- ---- ---- ---- 103.60 -12.00 115.60 2035 ---- ---- ---- ---- 105.80 -12.10 117.90 2040 ---- ---- ---- ---- 108.00 -12.20 120.20 2045 ---- ---- ---- ---- 110.30 -12.30 122.60 2050 ---- ---- ---- ---- 112.60 -12.40 125.00 2055 ---- ---- ---- ---- 114.90 -12.50 127.40 2060 ---- ---- ---- ---- 117.30 -12.60 129.90 2065 ---- ---- ---- ---- 119.70 -12.70 132.40 2070 ---- ---- ---- ---- 122.10 -12.80 134.90 2075 ---- ---- ---- ---- 124.60 -12.90 137.50 2080 ---- ---- ---- ---- 127.10 -13.00 140.10 2085 ---- ---- ---- ---- 129.60 -13.10 142.70 2090 ---- ---- ---- ---- 132.20 -13.20 145.40 2095 ---- ---- ---- ---- 134.80 -13.20 148.00 2100 ---- ---- ---- ---- 137.40 -13.40 150.80 2105 ---- ---- ---- ---- 140.10 -13.40 153.50 2110 ---- ---- ---- ---- 142.80 -13.50 156.30 2115 ---- ---- ---- ---- 145.60 -13.50 159.10 2120 ---- ---- ---- ---- 148.40 -13.60 162.00 2125 ---- ---- ---- ---- 151.20 -13.70 164.90 2130 ---- ---- ---- ---- 154.10 -13.70 167.80 2135 ---- ---- ---- ---- 157.00 -13.70 170.70 2140 ---- ---- ---- ---- 159.90 -13.80 173.70 2145 ---- ---- ---- ---- 162.90 -13.80 176.70 2150 ---- ---- ---- ---- 165.90 -13.90 179.80 2155 ---- ---- ---- ---- 169.00 -13.80 182.80 2160 ---- ---- ---- ---- 172.00 -13.90 185.90 2165 ---- ---- ---- ---- 175.10 -14.00 189.10 2170 ---- ---- ---- ---- 178.30 -13.90 192.20 2175 ---- ---- ---- ---- 181.40 -14.00 195.40 2180 ---- ---- ---- ---- 184.60 -14.00 198.60 2185 ---- ---- ---- ---- 187.80 -14.10 201.90 2190 ---- ---- ---- ---- 191.10 -14.00 205.10 2195 ---- ---- ---- ---- 194.40 -14.00 208.40 2200 ---- ---- ---- ---- 197.60 -14.20 211.80 2205 ---- ---- ---- ---- 201.00 -14.10 215.10 2210 ---- ---- ---- ---- 204.30 -14.20 218.50 2215 ---- ---- ---- ---- 207.70 -14.20 221.90 2220 ---- ---- ---- ---- 211.10 -14.20 225.30 2225 ---- ---- ---- ---- 214.50 -14.30 228.80 2230 ---- ---- ---- ---- 217.90 -14.40 232.30 2235 ---- ---- ---- ---- 221.40 -14.30 235.70 2240 ---- ---- ---- ---- 224.80 -14.50 239.30 2245 ---- ---- ---- ---- 228.30 -14.50 242.80 2250 ---- ---- ---- ---- 231.90 -14.50 246.40 2255 ---- ---- ---- ---- 235.40 -14.60 250.00 2260 ---- ---- ---- ---- 238.90 -14.70 253.60 2265 ---- ---- ---- ---- 242.50 -14.70 257.20 2270 ---- ---- ---- ---- 246.10 -14.70 260.80 2275 ---- ---- ---- ---- 249.70 -14.80 264.50 2280 ---- ---- ---- ---- 253.30 -14.90 268.20 2285 ---- ---- ---- ---- 257.00 -14.90 271.90 2290 ---- ---- ---- ---- 260.60 -15.00 275.60 2295 ---- ---- ---- ---- 264.30 -15.00 279.30 2300 ---- ---- ---- ---- 268.00 -15.10 283.10 2305 ---- ---- ---- ---- 271.70 -15.20 286.90 2310 ---- ---- ---- ---- 275.50 -15.10 290.60 2315 ---- ---- ---- ---- 279.20 -15.20 294.40 2320 ---- ---- ---- ---- 283.00 -15.30 298.30 2330 ---- ---- ---- ---- 290.50 -15.50 306.00 2340 ---- ---- ---- ---- 298.20 -15.50 313.70 2350 ---- ---- ---- ---- 305.90 -15.60 321.50 2360 ---- ---- ---- ---- 313.60 -15.80 329.40 2370 ---- ---- ---- ---- 321.40 -15.90 337.30 2380 ---- ---- ---- ---- 329.30 -16.00 345.30 2390 ---- ---- ---- ---- 337.20 -16.10 353.30 2400 ---- ---- ---- ---- 345.20 -16.20 361.40 2410 ---- ---- ---- ---- 353.30 -16.20 369.50 2425 ---- ---- ---- ---- 365.40 -16.40 381.80 2450 ---- ---- ---- ---- 385.90 -16.60 402.50 2475 ---- ---- ---- ---- 406.70 -16.80 423.50 2500 ---- ---- ---- ---- 427.70 -17.00 444.70 2525 ---- ---- ---- ---- 449.00 -17.20 466.20 2550 ---- ---- ---- ---- 470.60 -17.20 487.80 2575 ---- ---- ---- ---- 492.40 -17.30 509.70 2600 ---- ---- ---- ---- 514.30 -17.60 531.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 -1.10 1.40 1050 ---- ---- ---- ---- .40 -1.30 1.70 1075 ---- ---- ---- ---- .50 -1.40 1.90 1100 ---- ---- ---- ---- .60 -1.70 2.30 1125 ---- ---- ---- ---- .80 -1.80 2.60 1150 ---- ---- ---- ---- .90 -2.10 3.00 1175 ---- ---- ---- ---- 1.20 -2.20 3.40 1200 ---- ---- ---- ---- 1.40 -2.50 3.90 1220 ---- ---- ---- ---- 1.60 -2.80 4.40 1225 ---- ---- ---- ---- 1.70 -2.80 4.50 1230 ---- ---- ---- ---- 1.80 -2.80 4.60 1240 ---- ---- ---- ---- 1.90 -2.90 4.80 1250 ---- ---- ---- ---- 2.00 -3.10 5.10 1260 ---- ---- ---- ---- 2.20 -3.20 5.40 1270 ---- ---- ---- ---- 2.30 -3.30 5.60 1275 ---- ---- ---- ---- 2.40 -3.40 5.80 1280 ---- ---- ---- ---- 2.50 -3.40 5.90 1290 ---- ---- ---- ---- 2.70 -3.50 6.20 1300 ---- ---- ---- ---- 2.90 -3.60 6.50 1310 ---- ---- ---- ---- 3.10 -3.80 6.90 1315 ---- ---- ---- ---- 3.20 -3.80 7.00 1320 ---- ---- ---- ---- 3.30 -3.90 7.20 1325 ---- ---- ---- ---- 3.40 -4.00 7.40 1330 ---- ---- ---- ---- 3.50 -4.00 7.50 1335 ---- ---- ---- ---- 3.70 -4.00 7.70 1340 ---- ---- ---- ---- 3.80 -4.10 7.90 1345 ---- ---- ---- ---- 3.90 -4.20 8.10 1350 ---- ---- ---- ---- 4.10 -4.20 8.30 1355 ---- ---- ---- ---- 4.20 -4.30 8.50 1360 ---- ---- ---- ---- 4.30 -4.40 8.70 1365 ---- ---- ---- ---- 4.50 -4.40 8.90 1370 ---- ---- ---- ---- 4.60 -4.50 9.10 1375 ---- ---- ---- ---- 4.80 -4.50 9.30 1380 ---- ---- ---- ---- 4.90 -4.60 9.50 1385 ---- ---- ---- ---- 5.10 -4.60 9.70 1390 ---- ---- ---- ---- 5.20 -4.70 9.90 1395 ---- ---- ---- ---- 5.40 -4.80 10.20 1400 ---- ---- ---- ---- 5.60 -4.80 10.40 1405 ---- ---- ---- ---- 5.70 -4.90 10.60 1410 ---- ---- ---- ---- 5.90 -5.00 10.90 1415 ---- ---- ---- ---- 6.10 -5.00 11.10 1420 ---- ---- ---- ---- 6.30 -5.10 11.40 1425 ---- ---- ---- ---- 6.50 -5.10 11.60 1430 ---- ---- ---- ---- 6.70 -5.20 11.90 1435 ---- ---- ---- ---- 6.90 -5.20 12.10 1440 ---- ---- ---- ---- 7.10 -5.30 12.40 1445 ---- ---- ---- ---- 7.30 -5.40 12.70 1450 ---- ---- ---- ---- 7.50 -5.40 12.90 1455 ---- ---- ---- ---- 7.80 -5.40 13.20 1460 ---- ---- ---- ---- 8.00 -5.50 13.50 1465 ---- ---- ---- ---- 8.20 -5.60 13.80 1470 ---- ---- ---- ---- 8.50 -5.60 14.10 1475 ---- ---- ---- ---- 8.70 -5.70 14.40 1480 ---- ---- ---- ---- 9.00 -5.70 14.70 1485 ---- ---- ---- ---- 9.20 -5.80 15.00 1490 ---- ---- ---- ---- 9.50 -5.80 15.30 1495 ---- ---- ---- ---- 9.80 -5.90 15.70 1500 ---- ---- ---- ---- 10.10 -5.90 16.00 1505 ---- ---- ---- ---- 10.40 -5.90 16.30 1510 ---- ---- ---- ---- 10.70 -6.00 16.70 1515 ---- ---- ---- ---- 11.00 -6.00 17.00 1520 ---- ---- ---- ---- 11.30 -6.10 17.40 1525 ---- ---- ---- ---- 11.60 -6.10 17.70 1530 ---- ---- ---- ---- 11.90 -6.20 18.10 1535 ---- ---- ---- ---- 12.20 -6.30 18.50 1540 ---- ---- ---- ---- 12.60 -6.20 18.80 1545 ---- ---- ---- ---- 12.90 -6.30 19.20 1550 ---- ---- ---- ---- 13.30 -6.30 19.60 1555 ---- ---- ---- ---- 13.60 -6.40 20.00 1560 ---- ---- ---- ---- 14.00 -6.40 20.40 1565 ---- ---- ---- ---- 14.40 -6.40 20.80 1570 ---- ---- ---- ---- 14.70 -6.50 21.20 1575 ---- ---- ---- ---- 15.10 -6.60 21.70 1580 ---- ---- ---- ---- 15.50 -6.60 22.10 1585 ---- ---- ---- ---- 15.90 -6.60 22.50 1590 ---- ---- ---- ---- 16.40 -6.60 23.00 1595 ---- ---- ---- ---- 16.80 -6.60 23.40 1600 ---- ---- ---- ---- 17.20 -6.70 23.90 1605 ---- ---- ---- ---- 17.70 -6.70 24.40 1610 ---- ---- ---- ---- 18.10 -6.70 24.80 1615 ---- ---- ---- ---- 18.60 -6.70 25.30 1620 ---- ---- ---- ---- 19.10 -6.70 25.80 1625 ---- ---- ---- ---- 19.50 -6.80 26.30 1630 ---- ---- ---- ---- 20.00 -6.80 26.80 1635 ---- ---- ---- ---- 20.50 -6.90 27.40 1640 ---- ---- ---- ---- 21.00 -6.90 27.90 1645 ---- ---- ---- ---- 21.60 -6.80 28.40 1650 ---- ---- ---- ---- 22.10 -6.90 29.00 1655 ---- ---- ---- ---- 22.60 -6.90 29.50 1660 ---- ---- ---- ---- 23.20 -6.90 30.10 1665 ---- ---- ---- ---- 23.80 -6.80 30.60 1670 ---- ---- ---- ---- 24.30 -6.90 31.20 1675 ---- ---- ---- ---- 24.90 -6.90 31.80 1680 ---- ---- ---- ---- 25.50 -6.90 32.40 1685 ---- ---- ---- ---- 26.10 -6.90 33.00 1690 ---- ---- ---- ---- 26.80 -6.80 33.60 1695 ---- ---- ---- ---- 27.40 -6.90 34.30 1700 ---- ---- ---- ---- 28.00 -6.90 34.90 1705 ---- ---- ---- ---- 28.70 -6.90 35.60 1710 ---- ---- ---- ---- 29.40 -6.80 36.20 1715 ---- ---- ---- ---- 30.10 -6.80 36.90 1720 ---- ---- ---- ---- 30.70 -6.90 37.60 1725 ---- ---- ---- ---- 31.50 -6.80 38.30 1730 ---- ---- ---- ---- 32.20 -6.80 39.00 1735 ---- ---- ---- ---- 32.90 -6.90 39.80 1740 ---- ---- ---- ---- 33.70 -6.80 40.50 1745 ---- ---- ---- ---- 34.40 -6.90 41.30 1750 ---- ---- ---- ---- 35.20 -6.80 42.00 1755 ---- ---- ---- ---- 36.00 -6.80 42.80 1760 ---- ---- ---- ---- 36.80 -6.80 43.60 1765 ---- ---- ---- ---- 37.60 -6.80 44.40 1770 ---- ---- ---- ---- 38.40 -6.90 45.30 1775 ---- ---- ---- ---- 39.30 -6.80 46.10 1780 ---- ---- ---- ---- 40.10 -6.90 47.00 1785 ---- ---- ---- ---- 41.00 -6.90 47.90 1790 ---- ---- ---- ---- 41.90 -6.90 48.80 1795 ---- ---- ---- ---- 42.80 -6.90 49.70 1800 ---- ---- ---- ---- 43.70 -7.00 50.70 1805 ---- ---- ---- ---- 44.60 -7.00 51.60 1810 ---- ---- ---- ---- 45.60 -7.00 52.60 1815 ---- ---- ---- ---- 46.60 -7.00 53.60 1820 ---- ---- ---- ---- 47.50 -7.20 54.70 1825 ---- ---- ---- ---- 48.50 -7.30 55.80 1830 ---- ---- ---- ---- 49.50 -7.30 56.80 1835 ---- ---- ---- ---- 50.60 -7.40 58.00 1840 ---- ---- ---- ---- 51.60 -7.50 59.10 1845 ---- ---- ---- ---- 52.70 -7.60 60.30 1850 ---- ---- ---- ---- 53.80 -7.70 61.50 700 1855 ---- ---- ---- ---- 54.90 -7.80 62.70 1860 ---- ---- ---- ---- 56.00 -7.90 63.90 1865 ---- ---- ---- ---- 57.10 -8.10 65.20 1870 ---- ---- ---- ---- 58.30 -8.20 66.50 1875 ---- ---- ---- ---- 59.50 -8.30 67.80 1880 ---- ---- ---- ---- 60.70 -8.50 69.20 1885 ---- ---- ---- ---- 61.90 -8.70 70.60 1890 ---- ---- ---- ---- 63.10 -8.90 72.00 1895 ---- ---- ---- ---- 64.40 -9.00 73.40 1900 ---- ---- ---- ---- 65.70 -9.20 74.90 1905 ---- ---- ---- ---- 67.00 -9.40 76.40 1910 ---- ---- ---- ---- 68.40 -9.50 77.90 1915 ---- ---- ---- ---- 69.80 -9.60 79.40 1920 ---- ---- ---- ---- 71.20 -9.80 81.00 1925 ---- ---- ---- ---- 72.60 -10.00 82.60 1930 ---- ---- ---- ---- 74.10 -10.10 84.20 1935 ---- ---- ---- ---- 75.60 -10.30 85.90 1940 ---- ---- ---- ---- 77.10 -10.40 87.50 1945 ---- ---- ---- ---- 78.70 -10.50 89.20 1950 ---- ---- ---- ---- 80.30 -10.70 91.00 1955 ---- ---- ---- ---- 81.90 -10.80 92.70 1960 ---- ---- ---- ---- 83.60 -10.90 94.50 1965 ---- ---- ---- ---- 85.30 -11.00 96.30 1970 ---- ---- ---- ---- 87.10 -11.00 98.10 1975 ---- ---- ---- ---- 88.80 -11.20 100.00 1980 ---- ---- ---- ---- 90.60 -11.30 101.90 1985 ---- ---- ---- ---- 92.50 -11.40 103.90 1990 ---- ---- ---- ---- 94.30 -11.50 105.80 1995 ---- ---- ---- ---- 96.30 -11.50 107.80 2000 ---- ---- ---- ---- 98.20 -11.70 109.90 2005 ---- ---- ---- ---- 100.20 -11.80 112.00 2010 ---- ---- ---- ---- 102.20 -11.90 114.10 2015 ---- ---- ---- ---- 104.30 -11.90 116.20 2020 ---- ---- ---- ---- 106.40 -12.00 118.40 2025 ---- ---- ---- ---- 108.50 -12.20 120.70 2030 ---- ---- ---- ---- 110.60 -12.30 122.90 2035 ---- ---- ---- ---- 112.80 -12.40 125.20 2040 ---- ---- ---- ---- 115.00 -12.50 127.50 2045 ---- ---- ---- ---- 117.30 -12.60 129.90 2050 ---- ---- ---- ---- 119.60 -12.70 132.30 2055 ---- ---- ---- ---- 121.90 -12.80 134.70 2060 ---- ---- ---- ---- 124.20 -12.90 137.10 2065 ---- ---- ---- ---- 126.60 -13.00 139.60 2070 ---- ---- ---- ---- 129.10 -13.00 142.10 2075 ---- ---- ---- ---- 131.50 -13.20 144.70 2080 ---- ---- ---- ---- 134.00 -13.20 147.20 2085 ---- ---- ---- ---- 136.50 -13.30 149.80 2090 ---- ---- ---- ---- 139.10 -13.40 152.50 2095 ---- ---- ---- ---- 141.70 -13.50 155.20 2100 ---- ---- ---- ---- 144.30 -13.50 157.80 2105 ---- ---- ---- ---- 147.00 -13.60 160.60 2110 ---- ---- ---- ---- 149.70 -13.60 163.30 2115 ---- ---- ---- ---- 152.40 -13.70 166.10 2120 ---- ---- ---- ---- 155.20 -13.80 169.00 2125 ---- ---- ---- ---- 158.00 -13.80 171.80 2130 ---- ---- ---- ---- 160.80 -13.90 174.70 2135 ---- ---- ---- ---- 163.70 -13.90 177.60 2140 ---- ---- ---- ---- 166.60 -14.00 180.60 2145 ---- ---- ---- ---- 169.50 -14.00 183.50 2150 ---- ---- ---- ---- 172.50 -14.00 186.50 2155 ---- ---- ---- ---- 175.50 -14.10 189.60 2160 ---- ---- ---- ---- 178.50 -14.10 192.60 2165 ---- ---- ---- ---- 181.60 -14.10 195.70 2170 ---- ---- ---- ---- 184.70 -14.20 198.90 2175 ---- ---- ---- ---- 187.80 -14.20 202.00 2180 ---- ---- ---- ---- 190.90 -14.30 205.20 2185 ---- ---- ---- ---- 194.10 -14.30 208.40 2190 ---- ---- ---- ---- 197.30 -14.30 211.60 2195 ---- ---- ---- ---- 200.60 -14.30 214.90 2200 ---- ---- ---- ---- 203.80 -14.40 218.20 2205 ---- ---- ---- ---- 207.10 -14.40 221.50 2210 ---- ---- ---- ---- 210.50 -14.30 224.80 2215 ---- ---- ---- ---- 213.80 -14.40 228.20 2220 ---- ---- ---- ---- 217.20 -14.40 231.60 2225 ---- ---- ---- ---- 220.60 -14.40 235.00 2230 ---- ---- ---- ---- 224.00 -14.40 238.40 2235 ---- ---- ---- ---- 227.40 -14.50 241.90 2240 ---- ---- ---- ---- 230.90 -14.50 245.40 2245 ---- ---- ---- ---- 234.40 -14.50 248.90 2250 ---- ---- ---- ---- 237.90 -14.50 252.40 2255 ---- ---- ---- ---- 241.40 -14.50 255.90 2260 ---- ---- ---- ---- 245.00 -14.50 259.50 2265 ---- ---- ---- ---- 248.60 -14.50 263.10 2270 ---- ---- ---- ---- 252.20 -14.50 266.70 2275 ---- ---- ---- ---- 255.80 -14.50 270.30 2280 ---- ---- ---- ---- 259.40 -14.50 273.90 2285 ---- ---- ---- ---- 263.10 -14.50 277.60 2290 ---- ---- ---- ---- 266.70 -14.50 281.20 2295 ---- ---- ---- ---- 270.40 -14.50 284.90 2300 ---- ---- ---- ---- 274.10 -14.50 288.60 2305 ---- ---- ---- ---- 277.90 -14.50 292.40 2310 ---- ---- ---- ---- 281.60 -14.50 296.10 2315 ---- ---- ---- ---- 285.40 -14.50 299.90 2320 ---- ---- ---- ---- 289.20 -14.40 303.60 2325 ---- ---- ---- ---- 292.90 -14.50 307.40 2330 ---- ---- ---- ---- 296.80 -14.40 311.20 2335 ---- ---- ---- ---- 300.60 -14.50 315.10 2340 ---- ---- ---- ---- 304.40 -14.50 318.90 2345 ---- ---- ---- ---- 308.30 -14.50 322.80 2350 ---- ---- ---- ---- 312.10 -14.50 326.60 2355 ---- ---- ---- ---- 316.00 -14.50 330.50 2360 ---- ---- ---- ---- 319.90 -14.50 334.40 2365 ---- ---- ---- ---- 323.80 -14.50 338.30 2370 ---- ---- ---- ---- 327.70 -14.60 342.30 2375 ---- ---- ---- ---- 331.70 -14.50 346.20 2380 ---- ---- ---- ---- 335.60 -14.60 350.20 2385 ---- ---- ---- ---- 339.60 -14.50 354.10 2390 ---- ---- ---- ---- 343.60 -14.50 358.10 2395 ---- ---- ---- ---- 347.60 -14.50 362.10 2400 ---- ---- ---- ---- 351.50 -14.60 366.10 2405 ---- ---- ---- ---- 355.60 -14.50 370.10 2410 ---- ---- ---- ---- 359.60 -14.50 374.10 2415 ---- ---- ---- ---- 363.60 -14.60 378.20 2420 ---- ---- ---- ---- 367.70 -14.50 382.20 2425 ---- ---- ---- ---- 371.70 -14.60 386.30 2430 ---- ---- ---- ---- 375.80 -14.60 390.40 2435 ---- ---- ---- ---- 379.90 -14.60 394.50 2440 ---- ---- ---- ---- 384.00 -14.60 398.60 2450 ---- ---- ---- ---- 392.20 -14.60 406.80 2460 ---- ---- ---- ---- 400.50 -14.60 415.10 2470 ---- ---- ---- ---- 408.80 -14.60 423.40 2475 ---- ---- ---- ---- 412.90 -14.70 427.60 2480 ---- ---- ---- ---- 417.10 -14.60 431.70 2490 ---- ---- ---- ---- 425.50 -14.60 440.10 2500 ---- ---- ---- ---- 433.90 -14.70 448.60 2510 ---- ---- ---- ---- 442.40 -14.60 457.00 2520 ---- ---- ---- ---- 450.90 -14.60 465.50 2525 ---- ---- ---- ---- 455.10 -14.70 469.80 2530 ---- ---- ---- ---- 459.40 -14.70 474.10 2550 ---- ---- ---- ---- 476.60 -14.70 491.30 2575 ---- ---- ---- ---- 498.20 -14.70 512.90 2600 ---- ---- ---- ---- 520.10 -14.70 534.80 2625 ---- ---- ---- ---- 542.10 -14.70 556.80 2650 ---- ---- ---- ---- 564.30 -14.80 579.10 2675 ---- ---- ---- ---- 586.70 -14.70 601.40 2700 ---- ---- ---- ---- 609.20 -14.80 624.00 2725 ---- ---- ---- ---- 631.90 -14.80 646.70 2750 ---- ---- ---- ---- 654.70 -14.80 669.50 2775 ---- ---- ---- ---- 677.60 -14.90 692.50 2800 ---- ---- ---- ---- 700.70 -14.80 715.50 2825 ---- ---- ---- ---- 723.90 -14.80 738.70 2850 ---- ---- ---- ---- 747.20 -14.80 762.00 2875 ---- ---- ---- ---- 770.50 -14.90 785.40 2900 ---- ---- ---- ---- 794.00 -15.00 809.00 2925 ---- ---- ---- ---- 817.60 -15.00 832.60 2950 ---- ---- ---- ---- 841.30 -15.00 856.30 2975 ---- ---- ---- ---- 865.00 -15.00 880.00 3000 ---- ---- ---- ---- 888.80 -15.10 903.90 3100 ---- ---- ---- ---- 984.80 -15.30 1000.10 3200 ---- ---- ---- ---- 1081.80 -15.50 1097.30 3300 ---- ---- ---- ---- 1179.50 -15.80 1195.30 3400 ---- ---- ---- ---- 1277.90 -16.00 1293.90 3500 ---- ---- ---- ---- 1376.70 -16.50 1393.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.30 -2.80 4.10 1100 ---- ---- ---- ---- 1.50 -3.10 4.60 1125 ---- ---- ---- ---- 1.80 -3.40 5.20 1150 ---- ---- ---- ---- 2.10 -3.80 5.90 1175 ---- ---- ---- ---- 2.50 -4.10 6.60 1200 ---- ---- ---- ---- 2.90 -4.50 7.40 1225 ---- ---- ---- ---- 3.40 -4.80 8.20 1250 ---- ---- ---- ---- 4.00 -5.10 9.10 1270 ---- ---- ---- ---- 4.50 -5.40 9.90 1275 ---- ---- ---- ---- 4.70 -5.40 10.10 1280 ---- ---- ---- ---- 4.80 -5.50 10.30 1290 ---- ---- ---- ---- 5.10 -5.60 10.70 1300 ---- ---- ---- ---- 5.40 -5.80 11.20 1310 ---- ---- ---- ---- 5.70 -5.90 11.60 1320 ---- ---- ---- ---- 6.00 -6.10 12.10 1325 ---- ---- ---- ---- 6.20 -6.10 12.30 1330 ---- ---- ---- ---- 6.40 -6.20 12.60 1340 ---- ---- ---- ---- 6.70 -6.40 13.10 1350 ---- ---- ---- ---- 7.10 -6.50 13.60 1360 ---- ---- ---- ---- 7.50 -6.60 14.10 1370 ---- ---- ---- ---- 7.90 -6.80 14.70 1375 ---- ---- ---- ---- 8.20 -6.70 14.90 1380 ---- ---- ---- ---- 8.40 -6.80 15.20 1385 ---- ---- ---- ---- 8.60 -6.90 15.50 1390 ---- ---- ---- ---- 8.80 -7.00 15.80 1395 ---- ---- ---- ---- 9.10 -7.00 16.10 1400 ---- ---- ---- ---- 9.30 -7.10 16.40 1405 ---- ---- ---- ---- 9.50 -7.20 16.70 1410 ---- ---- ---- ---- 9.80 -7.20 17.00 1415 ---- ---- ---- ---- 10.10 -7.20 17.30 1420 ---- ---- ---- ---- 10.30 -7.40 17.70 1425 ---- ---- ---- ---- 10.60 -7.40 18.00 1430 ---- ---- ---- ---- 10.80 -7.50 18.30 1435 ---- ---- ---- ---- 11.10 -7.50 18.60 1440 ---- ---- ---- ---- 11.40 -7.60 19.00 1445 ---- ---- ---- ---- 11.70 -7.60 19.30 1450 ---- ---- ---- ---- 12.00 -7.70 19.70 1455 ---- ---- ---- ---- 12.30 -7.70 20.00 1460 ---- ---- ---- ---- 12.60 -7.80 20.40 1465 ---- ---- ---- ---- 12.90 -7.80 20.70 1470 ---- ---- ---- ---- 13.20 -7.90 21.10 1475 ---- ---- ---- ---- 13.60 -7.90 21.50 1480 ---- ---- ---- ---- 13.90 -8.00 21.90 1485 ---- ---- ---- ---- 14.20 -8.10 22.30 1490 ---- ---- ---- ---- 14.60 -8.00 22.60 1495 ---- ---- ---- ---- 14.90 -8.10 23.00 1500 ---- ---- ---- ---- 15.30 -8.10 23.40 1505 ---- ---- ---- ---- 15.60 -8.30 23.90 1510 ---- ---- ---- ---- 16.00 -8.30 24.30 1515 ---- ---- ---- ---- 16.40 -8.30 24.70 1520 ---- ---- ---- ---- 16.80 -8.30 25.10 1525 ---- ---- ---- ---- 17.20 -8.30 25.50 1530 ---- ---- ---- ---- 17.60 -8.40 26.00 1535 ---- ---- ---- ---- 18.00 -8.40 26.40 1540 ---- ---- ---- ---- 18.40 -8.50 26.90 1545 ---- ---- ---- ---- 18.80 -8.50 27.30 1550 ---- ---- ---- ---- 19.20 -8.60 27.80 1555 ---- ---- ---- ---- 19.70 -8.50 28.20 1560 ---- ---- ---- ---- 20.10 -8.60 28.70 1565 ---- ---- ---- ---- 20.60 -8.60 29.20 1570 ---- ---- ---- ---- 21.00 -8.70 29.70 1575 ---- ---- ---- ---- 21.50 -8.70 30.20 1580 ---- ---- ---- ---- 22.00 -8.70 30.70 1585 ---- ---- ---- ---- 22.50 -8.70 31.20 1590 ---- ---- ---- ---- 23.00 -8.70 31.70 1595 ---- ---- ---- ---- 23.50 -8.70 32.20 1600 ---- ---- ---- ---- 24.00 -8.70 32.70 1605 ---- ---- ---- ---- 24.50 -8.80 33.30 1610 ---- ---- ---- ---- 25.10 -8.70 33.80 1615 ---- ---- ---- ---- 25.60 -8.80 34.40 1620 ---- ---- ---- ---- 26.10 -8.80 34.90 1625 ---- ---- ---- ---- 26.70 -8.80 35.50 1630 ---- ---- ---- ---- 27.30 -8.80 36.10 1635 ---- ---- ---- ---- 27.90 -8.70 36.60 1640 ---- ---- ---- ---- 28.40 -8.80 37.20 1645 ---- ---- ---- ---- 29.00 -8.80 37.80 1650 ---- ---- ---- ---- 29.60 -8.80 38.40 1655 ---- ---- ---- ---- 30.30 -8.70 39.00 1660 ---- ---- ---- ---- 30.90 -8.80 39.70 1665 ---- ---- ---- ---- 31.50 -8.80 40.30 1670 ---- ---- ---- ---- 32.20 -8.70 40.90 1675 ---- ---- ---- ---- 32.80 -8.80 41.60 1680 ---- ---- ---- ---- 33.50 -8.70 42.20 1685 ---- ---- ---- ---- 34.20 -8.70 42.90 1690 ---- ---- ---- ---- 34.90 -8.60 43.50 1695 ---- ---- ---- ---- 35.60 -8.60 44.20 1700 ---- ---- ---- ---- 36.30 -8.60 44.90 1705 ---- ---- ---- ---- 37.00 -8.60 45.60 1710 ---- ---- ---- ---- 37.80 -8.50 46.30 1715 ---- ---- ---- ---- 38.50 -8.50 47.00 1720 ---- ---- ---- ---- 39.30 -8.50 47.80 1725 ---- ---- ---- ---- 40.00 -8.50 48.50 1730 ---- ---- ---- ---- 40.80 -8.50 49.30 1735 ---- ---- ---- ---- 41.60 -8.40 50.00 1740 ---- ---- ---- ---- 42.40 -8.40 50.80 1745 ---- ---- ---- ---- 43.20 -8.40 51.60 1750 ---- ---- ---- ---- 44.10 -8.30 52.40 1755 ---- ---- ---- ---- 44.90 -8.30 53.20 1760 ---- ---- ---- ---- 45.80 -8.20 54.00 1765 ---- ---- ---- ---- 46.60 -8.20 54.80 1770 ---- ---- ---- ---- 47.50 -8.20 55.70 1775 ---- ---- ---- ---- 48.40 -8.20 56.60 1780 ---- ---- ---- ---- 49.30 -8.10 57.40 1785 ---- ---- ---- ---- 50.20 -8.10 58.30 1790 ---- ---- ---- ---- 51.10 -8.10 59.20 1795 ---- ---- ---- ---- 52.10 -8.10 60.20 1800 ---- ---- ---- ---- 53.00 -8.10 61.10 1805 ---- ---- ---- ---- 54.00 -8.10 62.10 1810 ---- ---- ---- ---- 55.00 -8.10 63.10 1815 ---- ---- ---- ---- 56.00 -8.10 64.10 1820 ---- ---- ---- ---- 57.00 -8.10 65.10 1825 ---- ---- ---- ---- 58.00 -8.10 66.10 1830 ---- ---- ---- ---- 59.10 -8.10 67.20 1835 ---- ---- ---- ---- 60.10 -8.20 68.30 1840 ---- ---- ---- ---- 61.20 -8.20 69.40 1845 ---- ---- ---- ---- 62.30 -8.20 70.50 1850 ---- ---- ---- ---- 63.40 -8.30 71.70 1855 ---- ---- ---- ---- 64.50 -8.30 72.80 1860 ---- ---- ---- ---- 65.60 -8.40 74.00 1865 ---- ---- ---- ---- 66.80 -8.50 75.30 1870 ---- ---- ---- ---- 67.90 -8.60 76.50 1875 ---- ---- ---- ---- 69.10 -8.70 77.80 1880 ---- ---- ---- ---- 70.30 -8.80 79.10 1885 ---- ---- ---- ---- 71.50 -9.00 80.50 1890 ---- ---- ---- ---- 72.80 -9.00 81.80 1895 ---- ---- ---- ---- 74.00 -9.20 83.20 1900 ---- ---- ---- ---- 75.30 -9.40 84.70 1905 ---- ---- ---- ---- 76.60 -9.50 86.10 1910 ---- ---- ---- ---- 77.90 -9.70 87.60 1915 ---- ---- ---- ---- 79.20 -9.90 89.10 1920 ---- ---- ---- ---- 80.60 -10.00 90.60 1925 ---- ---- ---- ---- 82.00 -10.20 92.20 1930 ---- ---- ---- ---- 83.40 -10.30 93.70 1935 ---- ---- ---- ---- 84.80 -10.50 95.30 1940 ---- ---- ---- ---- 86.30 -10.60 96.90 1945 ---- ---- ---- ---- 87.80 -10.80 98.60 1950 ---- ---- ---- ---- 89.30 -11.00 100.30 1955 ---- ---- ---- ---- 90.80 -11.20 102.00 1960 ---- ---- ---- ---- 92.40 -11.30 103.70 1965 ---- ---- ---- ---- 94.00 -11.40 105.40 1970 ---- ---- ---- ---- 95.70 -11.50 107.20 1975 ---- ---- ---- ---- 97.40 -11.60 109.00 1980 ---- ---- ---- ---- 99.10 -11.70 110.80 1985 ---- ---- ---- ---- 100.80 -11.90 112.70 1990 ---- ---- ---- ---- 102.60 -11.90 114.50 1995 ---- ---- ---- ---- 104.40 -12.00 116.40 2000 ---- ---- ---- ---- 106.30 -12.10 118.40 2005 ---- ---- ---- ---- 108.10 -12.20 120.30 2010 ---- ---- ---- ---- 110.10 -12.20 122.30 2015 ---- ---- ---- ---- 112.00 -12.40 124.40 2020 ---- ---- ---- ---- 114.00 -12.40 126.40 2025 ---- ---- ---- ---- 116.00 -12.50 128.50 2030 ---- ---- ---- ---- 118.00 -12.70 130.70 2035 ---- ---- ---- ---- 120.10 -12.70 132.80 2040 ---- ---- ---- ---- 122.20 -12.90 135.10 2045 ---- ---- ---- ---- 124.40 -12.90 137.30 2050 ---- ---- ---- ---- 126.60 -13.00 139.60 2055 ---- ---- ---- ---- 128.80 -13.10 141.90 2060 ---- ---- ---- ---- 131.00 -13.20 144.20 2065 ---- ---- ---- ---- 133.30 -13.30 146.60 2070 ---- ---- ---- ---- 135.60 -13.40 149.00 2075 ---- ---- ---- ---- 137.90 -13.50 151.40 2080 ---- ---- ---- ---- 140.30 -13.60 153.90 2085 ---- ---- ---- ---- 142.70 -13.60 156.30 2090 ---- ---- ---- ---- 145.10 -13.80 158.90 2095 ---- ---- ---- ---- 147.60 -13.80 161.40 2100 ---- ---- ---- ---- 150.10 -13.90 164.00 2105 ---- ---- ---- ---- 152.60 -14.00 166.60 2110 ---- ---- ---- ---- 155.20 -14.00 169.20 2115 ---- ---- ---- ---- 157.80 -14.10 171.90 2120 ---- ---- ---- ---- 160.40 -14.20 174.60 2125 ---- ---- ---- ---- 163.10 -14.20 177.30 2130 ---- ---- ---- ---- 165.80 -14.20 180.00 2135 ---- ---- ---- ---- 168.50 -14.30 182.80 2140 ---- ---- ---- ---- 171.30 -14.30 185.60 2145 ---- ---- ---- ---- 174.10 -14.40 188.50 2150 ---- ---- ---- ---- 176.90 -14.40 191.30 2155 ---- ---- ---- ---- 179.70 -14.50 194.20 2160 ---- ---- ---- ---- 182.60 -14.60 197.20 2165 ---- ---- ---- ---- 185.60 -14.50 200.10 2170 ---- ---- ---- ---- 188.50 -14.60 203.10 2175 ---- ---- ---- ---- 191.50 -14.60 206.10 2180 ---- ---- ---- ---- 194.50 -14.60 209.10 2185 ---- ---- ---- ---- 197.60 -14.60 212.20 2190 ---- ---- ---- ---- 200.60 -14.70 215.30 2195 ---- ---- ---- ---- 203.80 -14.60 218.40 2200 ---- ---- ---- ---- 206.90 -14.70 221.60 2205 ---- ---- ---- ---- 210.10 -14.70 224.80 2210 ---- ---- ---- ---- 213.20 -14.80 228.00 2215 ---- ---- ---- ---- 216.50 -14.70 231.20 2220 ---- ---- ---- ---- 219.70 -14.80 234.50 2225 ---- ---- ---- ---- 223.00 -14.80 237.80 2230 ---- ---- ---- ---- 226.30 -14.80 241.10 2235 ---- ---- ---- ---- 229.60 -14.80 244.40 2240 ---- ---- ---- ---- 233.00 -14.70 247.70 2245 ---- ---- ---- ---- 236.30 -14.80 251.10 2250 ---- ---- ---- ---- 239.70 -14.80 254.50 2255 ---- ---- ---- ---- 243.10 -14.80 257.90 2260 ---- ---- ---- ---- 246.60 -14.80 261.40 2265 ---- ---- ---- ---- 250.00 -14.80 264.80 2270 ---- ---- ---- ---- 253.50 -14.80 268.30 2275 ---- ---- ---- ---- 257.00 -14.80 271.80 2280 ---- ---- ---- ---- 260.60 -14.70 275.30 2285 ---- ---- ---- ---- 264.10 -14.80 278.90 2290 ---- ---- ---- ---- 267.70 -14.70 282.40 2295 ---- ---- ---- ---- 271.20 -14.80 286.00 2300 ---- ---- ---- ---- 274.80 -14.80 289.60 2305 ---- ---- ---- ---- 278.50 -14.70 293.20 2310 ---- ---- ---- ---- 282.10 -14.70 296.80 2315 ---- ---- ---- ---- 285.80 -14.70 300.50 2320 ---- ---- ---- ---- 289.40 -14.70 304.10 2325 ---- ---- ---- ---- 293.10 -14.70 307.80 2330 ---- ---- ---- ---- 296.80 -14.70 311.50 2335 ---- ---- ---- ---- 300.50 -14.70 315.20 2340 ---- ---- ---- ---- 304.30 -14.60 318.90 2345 ---- ---- ---- ---- 308.00 -14.70 322.70 2350 ---- ---- ---- ---- 311.80 -14.60 326.40 2355 ---- ---- ---- ---- 315.60 -14.60 330.20 2360 ---- ---- ---- ---- 319.40 -14.60 334.00 2365 ---- ---- ---- ---- 323.20 -14.60 337.80 2370 ---- ---- ---- ---- 327.00 -14.60 341.60 2375 ---- ---- ---- ---- 330.80 -14.60 345.40 2380 ---- ---- ---- ---- 334.70 -14.50 349.20 2385 ---- ---- ---- ---- 338.50 -14.60 353.10 2390 ---- ---- ---- ---- 342.40 -14.50 356.90 2395 ---- ---- ---- ---- 346.30 -14.50 360.80 2400 ---- ---- ---- ---- 350.20 -14.50 364.70 2405 ---- ---- ---- ---- 354.10 -14.50 368.60 2410 ---- ---- ---- ---- 358.00 -14.50 372.50 2415 ---- ---- ---- ---- 362.00 -14.40 376.40 2420 ---- ---- ---- ---- 365.90 -14.40 380.30 2425 ---- ---- ---- ---- 369.90 -14.40 384.30 2430 ---- ---- ---- ---- 373.80 -14.40 388.20 2435 ---- ---- ---- ---- 377.80 -14.40 392.20 2440 ---- ---- ---- ---- 381.80 -14.40 396.20 2445 ---- ---- ---- ---- 385.80 -14.40 400.20 2450 ---- ---- ---- ---- 389.80 -14.40 404.20 2455 ---- ---- ---- ---- 393.90 -14.30 408.20 2460 ---- ---- ---- ---- 397.90 -14.30 412.20 2470 ---- ---- ---- ---- 406.00 -14.20 420.20 2475 ---- ---- ---- ---- 410.10 -14.20 424.30 2480 ---- ---- ---- ---- 414.10 -14.20 428.30 2490 ---- ---- ---- ---- 422.30 -14.20 436.50 2500 ---- ---- ---- ---- 430.50 -14.20 444.70 2510 ---- ---- ---- ---- 438.80 -14.10 452.90 2520 ---- ---- ---- ---- 447.10 -14.10 461.20 2525 ---- ---- ---- ---- 451.30 -14.00 465.30 2530 ---- ---- ---- ---- 455.40 -14.00 469.40 2540 ---- ---- ---- ---- 463.80 -14.00 477.80 2550 ---- ---- ---- ---- 472.20 -13.90 486.10 2560 ---- ---- ---- ---- 480.60 -13.90 494.50 2575 ---- ---- ---- ---- 493.40 -13.80 507.20 2600 ---- ---- ---- ---- 514.70 -13.80 528.50 2625 ---- ---- ---- ---- 536.30 -13.60 549.90 2650 ---- ---- ---- ---- 558.00 -13.60 571.60 2675 ---- ---- ---- ---- 579.90 -13.50 593.40 2700 ---- ---- ---- ---- 601.90 -13.40 615.30 2725 ---- ---- ---- ---- 624.10 -13.40 637.50 2750 ---- ---- ---- ---- 646.50 -13.20 659.70 3500 ---- ---- ---- ---- 1357.10 -13.50 1370.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.80 -9.20 19.00 1350 ---- ---- ---- ---- 11.00 -9.60 20.60 1375 ---- ---- ---- ---- 12.30 -10.10 22.40 1400 ---- ---- ---- ---- 13.80 -10.40 24.20 1425 ---- ---- ---- ---- 15.50 -10.70 26.20 1450 ---- ---- ---- ---- 17.20 -11.10 28.30 1475 ---- ---- ---- ---- 19.20 -11.30 30.50 1500 ---- ---- ---- ---- 21.30 -11.50 32.80 1520 ---- ---- ---- ---- 23.10 -11.70 34.80 1525 ---- ---- ---- ---- 23.50 -11.80 35.30 1530 ---- ---- ---- ---- 24.00 -11.80 35.80 1540 ---- ---- ---- ---- 25.00 -11.90 36.90 1550 ---- ---- ---- ---- 26.00 -11.90 37.90 1560 ---- ---- ---- ---- 27.00 -12.00 39.00 1570 ---- ---- ---- ---- 28.10 -12.00 40.10 1575 ---- ---- ---- ---- 28.70 -12.00 40.70 1580 ---- ---- ---- ---- 29.20 -12.10 41.30 1590 ---- ---- ---- ---- 30.40 -12.10 42.50 1600 ---- ---- ---- ---- 31.50 -12.20 43.70 1610 ---- ---- ---- ---- 32.70 -12.20 44.90 1615 ---- ---- ---- ---- 33.30 -12.20 45.50 1620 ---- ---- ---- ---- 34.00 -12.10 46.10 1625 ---- ---- ---- ---- 34.60 -12.20 46.80 1630 ---- ---- ---- ---- 35.20 -12.20 47.40 1635 ---- ---- ---- ---- 35.90 -12.20 48.10 1640 ---- ---- ---- ---- 36.60 -12.10 48.70 1645 ---- ---- ---- ---- 37.20 -12.20 49.40 1650 ---- ---- ---- ---- 37.90 -12.10 50.00 1655 ---- ---- ---- ---- 38.60 -12.10 50.70 1660 ---- ---- ---- ---- 39.30 -12.10 51.40 1665 ---- ---- ---- ---- 40.00 -12.10 52.10 1670 ---- ---- ---- ---- 40.70 -12.10 52.80 1675 ---- ---- ---- ---- 41.50 -12.00 53.50 1680 ---- ---- ---- ---- 42.20 -12.00 54.20 1685 ---- ---- ---- ---- 42.90 -12.10 55.00 1690 ---- ---- ---- ---- 43.70 -12.00 55.70 1695 ---- ---- ---- ---- 44.50 -11.90 56.40 1700 ---- ---- ---- ---- 45.30 -11.90 57.20 1705 ---- ---- ---- ---- 46.00 -11.90 57.90 1710 ---- ---- ---- ---- 46.90 -11.80 58.70 1715 ---- ---- ---- ---- 47.70 -11.80 59.50 1720 ---- ---- ---- ---- 48.50 -11.80 60.30 1725 ---- ---- ---- ---- 49.30 -11.80 61.10 1730 ---- ---- ---- ---- 50.20 -11.70 61.90 1735 ---- ---- ---- ---- 51.00 -11.70 62.70 1740 ---- ---- ---- ---- 51.90 -11.60 63.50 1745 ---- ---- ---- ---- 52.80 -11.50 64.30 1750 ---- ---- ---- ---- 53.70 -11.50 65.20 1755 ---- ---- ---- ---- 54.60 -11.50 66.10 1760 ---- ---- ---- ---- 55.50 -11.40 66.90 1765 ---- ---- ---- ---- 56.40 -11.40 67.80 1770 ---- ---- ---- ---- 57.30 -11.40 68.70 1775 ---- ---- ---- ---- 58.30 -11.30 69.60 1780 ---- ---- ---- ---- 59.20 -11.30 70.50 1785 ---- ---- ---- ---- 60.20 -11.30 71.50 1790 ---- ---- ---- ---- 61.20 -11.20 72.40 1795 ---- ---- ---- ---- 62.20 -11.20 73.40 1800 ---- ---- ---- ---- 63.20 -11.10 74.30 1805 ---- ---- ---- ---- 64.20 -11.10 75.30 1810 ---- ---- ---- ---- 65.20 -11.10 76.30 1815 ---- ---- ---- ---- 66.30 -11.10 77.40 1820 ---- ---- ---- ---- 67.30 -11.10 78.40 1825 ---- ---- ---- ---- 68.40 -11.10 79.50 1830 ---- ---- ---- ---- 69.50 -11.10 80.60 1835 ---- ---- ---- ---- 70.60 -11.10 81.70 1840 ---- ---- ---- ---- 71.70 -11.10 82.80 1845 ---- ---- ---- ---- 72.80 -11.10 83.90 1850 ---- ---- ---- ---- 74.00 -11.10 85.10 1855 ---- ---- ---- ---- 75.10 -11.20 86.30 1860 ---- ---- ---- ---- 76.30 -11.20 87.50 1865 ---- ---- ---- ---- 77.50 -11.20 88.70 1870 ---- ---- ---- ---- 78.60 -11.40 90.00 1875 ---- ---- ---- ---- 79.90 -11.40 91.30 1880 ---- ---- ---- ---- 81.10 -11.50 92.60 1885 ---- ---- ---- ---- 82.30 -11.60 93.90 1890 ---- ---- ---- ---- 83.50 -11.80 95.30 1895 ---- ---- ---- ---- 84.80 -11.90 96.70 1900 ---- ---- ---- ---- 86.10 -12.00 98.10 1905 ---- ---- ---- ---- 87.40 -12.20 99.60 1910 ---- ---- ---- ---- 88.70 -12.30 101.00 1915 ---- ---- ---- ---- 90.00 -12.60 102.60 1920 ---- ---- ---- ---- 91.40 -12.70 104.10 1925 ---- ---- ---- ---- 92.80 -12.80 105.60 1930 ---- ---- ---- ---- 94.20 -13.00 107.20 1935 ---- ---- ---- ---- 95.60 -13.20 108.80 1940 ---- ---- ---- ---- 97.10 -13.30 110.40 1945 ---- ---- ---- ---- 98.50 -13.60 112.10 1950 ---- ---- ---- ---- 100.00 -13.80 113.80 1955 ---- ---- ---- ---- 101.60 -13.90 115.50 1960 ---- ---- ---- ---- 103.10 -14.10 117.20 1965 ---- ---- ---- ---- 104.70 -14.20 118.90 1970 ---- ---- ---- ---- 106.30 -14.40 120.70 1975 ---- ---- ---- ---- 107.90 -14.60 122.50 1980 ---- ---- ---- ---- 109.60 -14.70 124.30 1985 ---- ---- ---- ---- 111.30 -14.80 126.10 1990 ---- ---- ---- ---- 113.10 -14.90 128.00 1995 ---- ---- ---- ---- 114.80 -15.10 129.90 2000 ---- ---- ---- ---- 116.60 -15.20 131.80 2005 ---- ---- ---- ---- 118.50 -15.20 133.70 2010 ---- ---- ---- ---- 120.30 -15.40 135.70 2015 ---- ---- ---- ---- 122.20 -15.50 137.70 2020 ---- ---- ---- ---- 124.20 -15.50 139.70 2025 ---- ---- ---- ---- 126.10 -15.60 141.70 2030 ---- ---- ---- ---- 128.20 -15.60 143.80 2035 ---- ---- ---- ---- 130.20 -15.80 146.00 2040 ---- ---- ---- ---- 132.30 -15.80 148.10 2045 ---- ---- ---- ---- 134.40 -15.90 150.30 2050 ---- ---- ---- ---- 136.50 -16.00 152.50 2055 ---- ---- ---- ---- 138.70 -16.10 154.80 2060 ---- ---- ---- ---- 140.90 -16.20 157.10 2065 ---- ---- ---- ---- 143.10 -16.30 159.40 2070 ---- ---- ---- ---- 145.40 -16.40 161.80 2075 ---- ---- ---- ---- 147.60 -16.50 164.10 2080 ---- ---- ---- ---- 150.00 -16.60 166.60 2085 ---- ---- ---- ---- 152.30 -16.70 169.00 2090 ---- ---- ---- ---- 154.70 -16.80 171.50 2095 ---- ---- ---- ---- 157.10 -16.90 174.00 2100 ---- ---- ---- ---- 159.60 -16.90 176.50 2105 ---- ---- ---- ---- 162.00 -17.10 179.10 2110 ---- ---- ---- ---- 164.50 -17.10 181.60 2115 ---- ---- ---- ---- 167.10 -17.10 184.20 2120 ---- ---- ---- ---- 169.60 -17.30 186.90 2125 ---- ---- ---- ---- 172.20 -17.30 189.50 2130 ---- ---- ---- ---- 174.90 -17.30 192.20 2135 ---- ---- ---- ---- 177.50 -17.50 195.00 2140 ---- ---- ---- ---- 180.20 -17.50 197.70 2145 ---- ---- ---- ---- 182.90 -17.60 200.50 2150 ---- ---- ---- ---- 185.70 -17.60 203.30 2155 ---- ---- ---- ---- 188.50 -17.60 206.10 2160 ---- ---- ---- ---- 191.30 -17.70 209.00 2165 ---- ---- ---- ---- 194.20 -17.70 211.90 2170 ---- ---- ---- ---- 197.10 -17.70 214.80 2175 ---- ---- ---- ---- 200.00 -17.70 217.70 2180 ---- ---- ---- ---- 202.90 -17.80 220.70 2185 ---- ---- ---- ---- 205.90 -17.80 223.70 2190 ---- ---- ---- ---- 208.90 -17.90 226.80 2195 ---- ---- ---- ---- 212.00 -17.80 229.80 2200 ---- ---- ---- ---- 215.00 -17.90 232.90 2205 ---- ---- ---- ---- 218.10 -17.90 236.00 2210 ---- ---- ---- ---- 221.30 -17.90 239.20 2215 ---- ---- ---- ---- 224.40 -17.90 242.30 2220 ---- ---- ---- ---- 227.60 -17.90 245.50 2225 ---- ---- ---- ---- 230.80 -17.90 248.70 2230 ---- ---- ---- ---- 234.10 -17.90 252.00 2235 ---- ---- ---- ---- 237.30 -17.90 255.20 2240 ---- ---- ---- ---- 240.60 -17.90 258.50 2245 ---- ---- ---- ---- 243.90 -17.90 261.80 2250 ---- ---- ---- ---- 247.30 -17.90 265.20 2255 ---- ---- ---- ---- 250.70 -17.80 268.50 2260 ---- ---- ---- ---- 254.00 -17.90 271.90 2265 ---- ---- ---- ---- 257.40 -17.90 275.30 2270 ---- ---- ---- ---- 260.90 -17.80 278.70 2275 ---- ---- ---- ---- 264.30 -17.90 282.20 2280 ---- ---- ---- ---- 267.80 -17.80 285.60 2285 ---- ---- ---- ---- 271.30 -17.80 289.10 2290 ---- ---- ---- ---- 274.80 -17.80 292.60 2295 ---- ---- ---- ---- 278.30 -17.80 296.10 2300 ---- ---- ---- ---- 281.90 -17.70 299.60 2305 ---- ---- ---- ---- 285.50 -17.70 303.20 2310 ---- ---- ---- ---- 289.00 -17.80 306.80 2315 ---- ---- ---- ---- 292.60 -17.70 310.30 2320 ---- ---- ---- ---- 296.30 -17.60 313.90 2325 ---- ---- ---- ---- 299.90 -17.70 317.60 2330 ---- ---- ---- ---- 303.60 -17.60 321.20 2335 ---- ---- ---- ---- 307.20 -17.60 324.80 2340 ---- ---- ---- ---- 310.90 -17.60 328.50 2345 ---- ---- ---- ---- 314.60 -17.60 332.20 2350 ---- ---- ---- ---- 318.30 -17.60 335.90 2355 ---- ---- ---- ---- 322.10 -17.50 339.60 2360 ---- ---- ---- ---- 325.80 -17.50 343.30 2365 ---- ---- ---- ---- 329.60 -17.40 347.00 2370 ---- ---- ---- ---- 333.40 -17.40 350.80 2375 ---- ---- ---- ---- 337.10 -17.50 354.60 2380 ---- ---- ---- ---- 340.90 -17.40 358.30 2385 ---- ---- ---- ---- 344.80 -17.30 362.10 2390 ---- ---- ---- ---- 348.60 -17.30 365.90 2395 ---- ---- ---- ---- 352.40 -17.40 369.80 2400 ---- ---- ---- ---- 356.30 -17.30 373.60 2405 ---- ---- ---- ---- 360.10 -17.30 377.40 2410 ---- ---- ---- ---- 364.00 -17.30 381.30 2415 ---- ---- ---- ---- 367.90 -17.30 385.20 2420 ---- ---- ---- ---- 371.80 -17.20 389.00 2425 ---- ---- ---- ---- 375.70 -17.20 392.90 2430 ---- ---- ---- ---- 379.60 -17.20 396.80 2435 ---- ---- ---- ---- 383.50 -17.20 400.70 2440 ---- ---- ---- ---- 387.50 -17.20 404.70 2445 ---- ---- ---- ---- 391.40 -17.20 408.60 2450 ---- ---- ---- ---- 395.40 -17.20 412.60 2455 ---- ---- ---- ---- 399.40 -17.10 416.50 2460 ---- ---- ---- ---- 403.30 -17.20 420.50 2465 ---- ---- ---- ---- 407.30 -17.20 424.50 2470 ---- ---- ---- ---- 411.30 -17.10 428.40 2475 ---- ---- ---- ---- 415.30 -17.10 432.40 2480 ---- ---- ---- ---- 419.40 -17.00 436.40 2490 ---- ---- ---- ---- 427.40 -17.10 444.50 2500 ---- ---- ---- ---- 435.50 -17.10 452.60 2510 ---- ---- ---- ---- 443.70 -17.00 460.70 2520 ---- ---- ---- ---- 451.90 -16.90 468.80 2525 ---- ---- ---- ---- 456.00 -16.90 472.90 2530 ---- ---- ---- ---- 460.10 -16.90 477.00 2540 ---- ---- ---- ---- 468.40 -16.90 485.30 2550 ---- ---- ---- ---- 476.60 -16.90 493.50 2560 ---- ---- ---- ---- 485.00 -16.80 501.80 2570 ---- ---- ---- ---- 493.30 -16.80 510.10 2575 ---- ---- ---- ---- 497.50 -16.80 514.30 2600 ---- ---- ---- ---- 518.60 -16.70 535.30 2625 ---- ---- ---- ---- 539.80 -16.70 556.50 2650 ---- ---- ---- ---- 561.30 -16.50 577.80 2675 ---- ---- ---- ---- 582.90 -16.40 599.30 2700 ---- ---- ---- ---- 604.60 -16.40 621.00 2725 ---- ---- ---- ---- 626.60 -16.20 642.80 2750 ---- ---- ---- ---- 648.60 -16.20 664.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.00 -12.20 27.20 1375 ---- ---- ---- ---- 16.60 -12.60 29.20 1400 ---- ---- ---- ---- 18.40 -12.90 31.30 1425 ---- ---- ---- ---- 20.30 -13.20 33.50 1450 ---- ---- ---- ---- 22.30 -13.50 35.80 1475 ---- ---- ---- ---- 24.50 -13.80 38.30 1500 ---- ---- ---- ---- 26.90 -14.00 40.90 1525 ---- ---- ---- ---- 29.40 -14.20 43.60 1530 ---- ---- ---- ---- 30.00 -14.20 44.20 1540 ---- ---- ---- ---- 31.00 -14.30 45.30 1550 ---- ---- ---- ---- 32.20 -14.20 46.40 1560 ---- ---- ---- ---- 33.30 -14.30 47.60 1570 ---- ---- ---- ---- 34.50 -14.30 48.80 1575 ---- ---- ---- ---- 35.10 -14.30 49.40 1580 ---- ---- ---- ---- 35.70 -14.30 50.00 1590 ---- ---- ---- ---- 36.90 -14.40 51.30 1600 ---- ---- ---- ---- 38.20 -14.40 52.60 1610 ---- ---- ---- ---- 39.50 -14.40 53.90 1620 ---- ---- ---- ---- 40.80 -14.40 55.20 1625 ---- ---- ---- ---- 41.50 -14.30 55.80 1630 ---- ---- ---- ---- 42.20 -14.30 56.50 1635 ---- ---- ---- ---- 42.90 -14.30 57.20 1640 ---- ---- ---- ---- 43.60 -14.30 57.90 1645 ---- ---- ---- ---- 44.30 -14.30 58.60 1650 ---- ---- ---- ---- 45.00 -14.30 59.30 1655 ---- ---- ---- ---- 45.80 -14.20 60.00 1660 ---- ---- ---- ---- 46.50 -14.20 60.70 1665 ---- ---- ---- ---- 47.20 -14.20 61.40 1670 ---- ---- ---- ---- 48.00 -14.20 62.20 1675 ---- ---- ---- ---- 48.80 -14.10 62.90 1680 ---- ---- ---- ---- 49.60 -14.00 63.60 1685 ---- ---- ---- ---- 50.30 -14.10 64.40 1690 ---- ---- ---- ---- 51.10 -14.00 65.10 1695 ---- ---- ---- ---- 51.90 -14.00 65.90 1700 ---- ---- ---- ---- 52.80 -13.90 66.70 1705 ---- ---- ---- ---- 53.60 -13.90 67.50 1710 ---- ---- ---- ---- 54.40 -13.80 68.20 1715 ---- ---- ---- ---- 55.30 -13.70 69.00 1720 ---- ---- ---- ---- 56.10 -13.70 69.80 1725 ---- ---- ---- ---- 57.00 -13.60 70.60 1730 ---- ---- ---- ---- 57.90 -13.60 71.50 1735 ---- ---- ---- ---- 58.70 -13.60 72.30 1740 ---- ---- ---- ---- 59.60 -13.50 73.10 1745 ---- ---- ---- ---- 60.50 -13.50 74.00 1750 ---- ---- ---- ---- 61.50 -13.30 74.80 1755 ---- ---- ---- ---- 62.40 -13.30 75.70 1760 ---- ---- ---- ---- 63.30 -13.20 76.50 1765 ---- ---- ---- ---- 64.30 -13.10 77.40 1770 ---- ---- ---- ---- 65.20 -13.10 78.30 1775 ---- ---- ---- ---- 66.20 -13.00 79.20 1780 ---- ---- ---- ---- 67.20 -12.90 80.10 1785 ---- ---- ---- ---- 68.20 -12.90 81.10 1790 ---- ---- ---- ---- 69.20 -12.80 82.00 1795 ---- ---- ---- ---- 70.20 -12.70 82.90 1800 ---- ---- ---- ---- 71.20 -12.70 83.90 1805 ---- ---- ---- ---- 72.20 -12.70 84.90 1810 ---- ---- ---- ---- 73.30 -12.60 85.90 1815 ---- ---- ---- ---- 74.30 -12.50 86.80 1820 ---- ---- ---- ---- 75.40 -12.50 87.90 1825 ---- ---- ---- ---- 76.50 -12.40 88.90 1830 ---- ---- ---- ---- 77.60 -12.30 89.90 1835 ---- ---- ---- ---- 78.70 -12.30 91.00 1840 ---- ---- ---- ---- 79.80 -12.30 92.10 1845 ---- ---- ---- ---- 80.90 -12.30 93.20 1850 ---- ---- ---- ---- 82.10 -12.20 94.30 1855 ---- ---- ---- ---- 83.20 -12.20 95.40 1860 ---- ---- ---- ---- 84.40 -12.20 96.60 1865 ---- ---- ---- ---- 85.50 -12.20 97.70 1870 ---- ---- ---- ---- 86.70 -12.20 98.90 1875 ---- ---- ---- ---- 87.90 -12.20 100.10 1880 ---- ---- ---- ---- 89.10 -12.30 101.40 1885 ---- ---- ---- ---- 90.40 -12.20 102.60 1890 ---- ---- ---- ---- 91.60 -12.30 103.90 1895 ---- ---- ---- ---- 92.90 -12.30 105.20 1900 ---- ---- ---- ---- 94.10 -12.50 106.60 1905 ---- ---- ---- ---- 95.40 -12.60 108.00 1910 ---- ---- ---- ---- 96.70 -12.60 109.30 1915 ---- ---- ---- ---- 98.00 -12.80 110.80 1920 ---- ---- ---- ---- 99.30 -12.90 112.20 1925 ---- ---- ---- ---- 100.60 -13.10 113.70 1930 ---- ---- ---- ---- 102.00 -13.20 115.20 1935 ---- ---- ---- ---- 103.40 -13.30 116.70 1940 ---- ---- ---- ---- 104.70 -13.60 118.30 1945 ---- ---- ---- ---- 106.20 -13.70 119.90 1950 ---- ---- ---- ---- 107.60 -13.90 121.50 1955 ---- ---- ---- ---- 109.00 -14.10 123.10 1960 ---- ---- ---- ---- 110.50 -14.20 124.70 1965 ---- ---- ---- ---- 112.00 -14.40 126.40 1970 ---- ---- ---- ---- 113.50 -14.60 128.10 1975 ---- ---- ---- ---- 115.10 -14.70 129.80 1980 ---- ---- ---- ---- 116.60 -15.00 131.60 1985 ---- ---- ---- ---- 118.20 -15.20 133.40 1990 ---- ---- ---- ---- 119.90 -15.20 135.10 1995 ---- ---- ---- ---- 121.50 -15.50 137.00 2000 ---- ---- ---- ---- 123.20 -15.60 138.80 2005 ---- ---- ---- ---- 124.90 -15.70 140.60 2010 ---- ---- ---- ---- 126.70 -15.80 142.50 2015 ---- ---- ---- ---- 128.50 -15.90 144.40 2020 ---- ---- ---- ---- 130.30 -16.00 146.30 2025 ---- ---- ---- ---- 132.10 -16.20 148.30 2030 ---- ---- ---- ---- 134.00 -16.30 150.30 2035 ---- ---- ---- ---- 135.90 -16.40 152.30 2040 ---- ---- ---- ---- 137.90 -16.40 154.30 2045 ---- ---- ---- ---- 139.90 -16.50 156.40 2050 ---- ---- ---- ---- 141.90 -16.60 158.50 2055 ---- ---- ---- ---- 143.90 -16.70 160.60 2060 ---- ---- ---- ---- 146.00 -16.70 162.70 2065 ---- ---- ---- ---- 148.10 -16.80 164.90 2070 ---- ---- ---- ---- 150.30 -16.90 167.20 2075 ---- ---- ---- ---- 152.40 -17.00 169.40 2080 ---- ---- ---- ---- 154.70 -17.00 171.70 2085 ---- ---- ---- ---- 156.90 -17.20 174.10 2090 ---- ---- ---- ---- 159.20 -17.20 176.40 2095 ---- ---- ---- ---- 161.50 -17.30 178.80 2100 ---- ---- ---- ---- 163.80 -17.40 181.20 2105 ---- ---- ---- ---- 166.20 -17.50 183.70 2110 ---- ---- ---- ---- 168.50 -17.60 186.10 2115 ---- ---- ---- ---- 171.00 -17.70 188.70 2120 ---- ---- ---- ---- 173.40 -17.80 191.20 2125 ---- ---- ---- ---- 175.90 -17.80 193.70 2130 ---- ---- ---- ---- 178.40 -17.90 196.30 2135 ---- ---- ---- ---- 180.90 -18.00 198.90 2140 ---- ---- ---- ---- 183.50 -18.10 201.60 2145 ---- ---- ---- ---- 186.10 -18.10 204.20 2150 ---- ---- ---- ---- 188.70 -18.20 206.90 2155 ---- ---- ---- ---- 191.40 -18.20 209.60 2160 ---- ---- ---- ---- 194.10 -18.30 212.40 2165 ---- ---- ---- ---- 196.80 -18.40 215.20 2170 ---- ---- ---- ---- 199.60 -18.40 218.00 2175 ---- ---- ---- ---- 202.40 -18.40 220.80 2180 ---- ---- ---- ---- 205.20 -18.50 223.70 2185 ---- ---- ---- ---- 208.00 -18.50 226.50 2190 ---- ---- ---- ---- 210.90 -18.50 229.40 2195 ---- ---- ---- ---- 213.80 -18.60 232.40 2200 ---- ---- ---- ---- 216.80 -18.60 235.40 2205 ---- ---- ---- ---- 219.80 -18.50 238.30 2210 ---- ---- ---- ---- 222.80 -18.60 241.40 2215 ---- ---- ---- ---- 225.80 -18.60 244.40 2220 ---- ---- ---- ---- 228.90 -18.60 247.50 2225 ---- ---- ---- ---- 232.00 -18.60 250.60 2230 ---- ---- ---- ---- 235.10 -18.60 253.70 2235 ---- ---- ---- ---- 238.30 -18.60 256.90 2240 ---- ---- ---- ---- 241.40 -18.70 260.10 2245 ---- ---- ---- ---- 244.70 -18.60 263.30 2250 ---- ---- ---- ---- 247.90 -18.60 266.50 2255 ---- ---- ---- ---- 251.20 -18.60 269.80 2260 ---- ---- ---- ---- 254.40 -18.60 273.00 2265 ---- ---- ---- ---- 257.70 -18.60 276.30 2270 ---- ---- ---- ---- 261.10 -18.60 279.70 2275 ---- ---- ---- ---- 264.40 -18.60 283.00 2280 ---- ---- ---- ---- 267.80 -18.60 286.40 2285 ---- ---- ---- ---- 271.20 -18.60 289.80 2290 ---- ---- ---- ---- 274.70 -18.50 293.20 2295 ---- ---- ---- ---- 278.10 -18.50 296.60 2300 ---- ---- ---- ---- 281.60 -18.50 300.10 2305 ---- ---- ---- ---- 285.10 -18.40 303.50 2310 ---- ---- ---- ---- 288.60 -18.40 307.00 2315 ---- ---- ---- ---- 292.10 -18.40 310.50 2320 ---- ---- ---- ---- 295.60 -18.40 314.00 2325 ---- ---- ---- ---- 299.20 -18.40 317.60 2330 ---- ---- ---- ---- 302.80 -18.30 321.10 2335 ---- ---- ---- ---- 306.40 -18.30 324.70 2340 ---- ---- ---- ---- 310.00 -18.30 328.30 2345 ---- ---- ---- ---- 313.60 -18.30 331.90 2350 ---- ---- ---- ---- 317.30 -18.20 335.50 2355 ---- ---- ---- ---- 320.90 -18.30 339.20 2360 ---- ---- ---- ---- 324.60 -18.20 342.80 2365 ---- ---- ---- ---- 328.30 -18.20 346.50 2370 ---- ---- ---- ---- 332.00 -18.20 350.20 2375 ---- ---- ---- ---- 335.70 -18.10 353.80 2380 ---- ---- ---- ---- 339.50 -18.00 357.50 2385 ---- ---- ---- ---- 343.20 -18.10 361.30 2390 ---- ---- ---- ---- 347.00 -18.00 365.00 2395 ---- ---- ---- ---- 350.80 -17.90 368.70 2400 ---- ---- ---- ---- 354.60 -17.90 372.50 2405 ---- ---- ---- ---- 358.40 -17.90 376.30 2410 ---- ---- ---- ---- 362.20 -17.80 380.00 2415 ---- ---- ---- ---- 366.00 -17.80 383.80 2420 ---- ---- ---- ---- 369.80 -17.80 387.60 2425 ---- ---- ---- ---- 373.70 -17.80 391.50 2430 ---- ---- ---- ---- 377.60 -17.70 395.30 2435 ---- ---- ---- ---- 381.40 -17.70 399.10 2440 ---- ---- ---- ---- 385.30 -17.70 403.00 2445 ---- ---- ---- ---- 389.20 -17.60 406.80 2450 ---- ---- ---- ---- 393.10 -17.60 410.70 2455 ---- ---- ---- ---- 397.00 -17.60 414.60 2460 ---- ---- ---- ---- 400.90 -17.50 418.40 2465 ---- ---- ---- ---- 404.90 -17.40 422.30 2470 ---- ---- ---- ---- 408.80 -17.40 426.20 2475 ---- ---- ---- ---- 412.80 -17.40 430.20 2480 ---- ---- ---- ---- 416.70 -17.40 434.10 2485 ---- ---- ---- ---- 420.70 -17.30 438.00 2490 ---- ---- ---- ---- 424.70 -17.30 442.00 2495 ---- ---- ---- ---- 428.70 -17.20 445.90 2500 ---- ---- ---- ---- 432.70 -17.20 449.90 2510 ---- ---- ---- ---- 440.70 -17.10 457.80 2520 ---- ---- ---- ---- 448.80 -17.00 465.80 2525 ---- ---- ---- ---- 452.80 -17.00 469.80 2530 ---- ---- ---- ---- 456.90 -16.90 473.80 2540 ---- ---- ---- ---- 465.00 -16.90 481.90 2550 ---- ---- ---- ---- 473.20 -16.80 490.00 2560 ---- ---- ---- ---- 481.40 -16.70 498.10 2570 ---- ---- ---- ---- 489.70 -16.60 506.30 2575 ---- ---- ---- ---- 493.80 -16.60 510.40 2580 ---- ---- ---- ---- 497.90 -16.60 514.50 2590 ---- ---- ---- ---- 506.30 -16.40 522.70 2600 ---- ---- ---- ---- 514.60 -16.40 531.00 2625 ---- ---- ---- ---- 535.60 -16.10 551.70 2650 ---- ---- ---- ---- 556.70 -16.00 572.70 2675 ---- ---- ---- ---- 578.10 -15.70 593.80 2700 ---- ---- ---- ---- 599.60 -15.50 615.10 2725 ---- ---- ---- ---- 621.20 -15.30 636.50 2750 ---- ---- ---- ---- 643.00 -15.10 658.10 2775 ---- ---- ---- ---- 664.90 -15.00 679.90 2800 ---- ---- ---- ---- 687.00 -14.80 701.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.40 -14.70 34.10 1375 ---- ---- ---- ---- 21.30 -15.00 36.30 1400 ---- ---- ---- ---- 23.30 -15.40 38.70 1425 ---- ---- ---- ---- 25.50 -15.70 41.20 1450 ---- ---- ---- ---- 27.80 -15.90 43.70 1475 ---- ---- ---- ---- 30.30 -16.10 46.40 1500 ---- ---- ---- ---- 32.90 -16.30 49.20 1525 ---- ---- ---- ---- 35.70 -16.50 52.20 1550 ---- ---- ---- ---- 38.70 -16.50 55.20 1560 ---- ---- ---- ---- 40.00 -16.50 56.50 1570 ---- ---- ---- ---- 41.30 -16.40 57.70 1575 ---- ---- ---- ---- 41.90 -16.50 58.40 1580 ---- ---- ---- ---- 42.60 -16.40 59.00 1590 ---- ---- ---- ---- 43.90 -16.50 60.40 1600 ---- ---- ---- ---- 45.30 -16.40 61.70 1610 ---- ---- ---- ---- 46.70 -16.40 63.10 1620 ---- ---- ---- ---- 48.10 -16.40 64.50 1625 ---- ---- ---- ---- 48.80 -16.40 65.20 1630 ---- ---- ---- ---- 49.50 -16.40 65.90 1640 ---- ---- ---- ---- 51.00 -16.30 67.30 1650 ---- ---- ---- ---- 52.60 -16.20 68.80 1655 ---- ---- ---- ---- 53.30 -16.20 69.50 1660 ---- ---- ---- ---- 54.10 -16.20 70.30 1665 ---- ---- ---- ---- 54.90 -16.10 71.00 1670 ---- ---- ---- ---- 55.70 -16.10 71.80 1675 ---- ---- ---- ---- 56.50 -16.00 72.50 1680 ---- ---- ---- ---- 57.40 -15.90 73.30 1685 ---- ---- ---- ---- 58.20 -15.90 74.10 1690 ---- ---- ---- ---- 59.00 -15.90 74.90 1695 ---- ---- ---- ---- 59.90 -15.70 75.60 1700 ---- ---- ---- ---- 60.70 -15.70 76.40 1705 ---- ---- ---- ---- 61.60 -15.60 77.20 1710 ---- ---- ---- ---- 62.50 -15.50 78.00 1715 ---- ---- ---- ---- 63.40 -15.50 78.90 1720 ---- ---- ---- ---- 64.20 -15.50 79.70 1725 ---- ---- ---- ---- 65.10 -15.40 80.50 1730 ---- ---- ---- ---- 66.10 -15.20 81.30 1735 ---- ---- ---- ---- 67.00 -15.20 82.20 1740 ---- ---- ---- ---- 67.90 -15.10 83.00 1745 ---- ---- ---- ---- 68.80 -15.10 83.90 1750 ---- ---- ---- ---- 69.80 -15.00 84.80 1755 ---- ---- ---- ---- 70.80 -14.80 85.60 1760 ---- ---- ---- ---- 71.70 -14.80 86.50 1765 ---- ---- ---- ---- 72.70 -14.70 87.40 1770 ---- ---- ---- ---- 73.70 -14.60 88.30 1775 ---- ---- ---- ---- 74.70 -14.50 89.20 1780 ---- ---- ---- ---- 75.70 -14.50 90.20 1785 ---- ---- ---- ---- 76.70 -14.40 91.10 1790 ---- ---- ---- ---- 77.70 -14.30 92.00 1795 ---- ---- ---- ---- 78.80 -14.20 93.00 1800 ---- ---- ---- ---- 79.80 -14.10 93.90 1805 ---- ---- ---- ---- 80.90 -14.00 94.90 1810 ---- ---- ---- ---- 82.00 -13.90 95.90 1815 ---- ---- ---- ---- 83.00 -13.90 96.90 1820 ---- ---- ---- ---- 84.10 -13.80 97.90 1825 ---- ---- ---- ---- 85.20 -13.70 98.90 1830 ---- ---- ---- ---- 86.30 -13.70 100.00 1835 ---- ---- ---- ---- 87.50 -13.50 101.00 1840 ---- ---- ---- ---- 88.60 -13.50 102.10 1845 ---- ---- ---- ---- 89.70 -13.40 103.10 1850 ---- ---- ---- ---- 90.90 -13.30 104.20 1855 ---- ---- ---- ---- 92.10 -13.20 105.30 1860 ---- ---- ---- ---- 93.20 -13.30 106.50 1865 ---- ---- ---- ---- 94.40 -13.20 107.60 1870 ---- ---- ---- ---- 95.60 -13.20 108.80 1875 ---- ---- ---- ---- 96.80 -13.20 110.00 1880 ---- ---- ---- ---- 98.10 -13.10 111.20 1885 ---- ---- ---- ---- 99.30 -13.10 112.40 1890 ---- ---- ---- ---- 100.50 -13.20 113.70 1895 ---- ---- ---- ---- 101.80 -13.10 114.90 1900 ---- ---- ---- ---- 103.10 -13.10 116.20 1905 ---- ---- ---- ---- 104.30 -13.30 117.60 1910 ---- ---- ---- ---- 105.60 -13.30 118.90 1915 ---- ---- ---- ---- 106.90 -13.40 120.30 1920 ---- ---- ---- ---- 108.30 -13.40 121.70 1925 ---- ---- ---- ---- 109.60 -13.50 123.10 1930 ---- ---- ---- ---- 110.90 -13.70 124.60 1935 ---- ---- ---- ---- 112.30 -13.80 126.10 1940 ---- ---- ---- ---- 113.70 -13.90 127.60 1945 ---- ---- ---- ---- 115.00 -14.10 129.10 1950 ---- ---- ---- ---- 116.40 -14.30 130.70 1955 ---- ---- ---- ---- 117.90 -14.40 132.30 1960 ---- ---- ---- ---- 119.30 -14.60 133.90 1965 ---- ---- ---- ---- 120.80 -14.70 135.50 1970 ---- ---- ---- ---- 122.30 -14.90 137.20 1975 ---- ---- ---- ---- 123.80 -15.10 138.90 1980 ---- ---- ---- ---- 125.30 -15.30 140.60 1985 ---- ---- ---- ---- 126.90 -15.40 142.30 1990 ---- ---- ---- ---- 128.40 -15.70 144.10 1995 ---- ---- ---- ---- 130.00 -15.90 145.90 2000 ---- ---- ---- ---- 131.70 -16.00 147.70 2005 ---- ---- ---- ---- 133.30 -16.20 149.50 2010 ---- ---- ---- ---- 135.00 -16.40 151.40 2015 ---- ---- ---- ---- 136.80 -16.40 153.20 2020 ---- ---- ---- ---- 138.50 -16.60 155.10 2025 ---- ---- ---- ---- 140.30 -16.70 157.00 2030 ---- ---- ---- ---- 142.10 -16.80 158.90 2035 ---- ---- ---- ---- 144.00 -16.90 160.90 2040 ---- ---- ---- ---- 145.80 -17.10 162.90 2045 ---- ---- ---- ---- 147.80 -17.10 164.90 2050 ---- ---- ---- ---- 149.70 -17.20 166.90 2055 ---- ---- ---- ---- 151.70 -17.30 169.00 2060 ---- ---- ---- ---- 153.70 -17.40 171.10 2065 ---- ---- ---- ---- 155.70 -17.50 173.20 2070 ---- ---- ---- ---- 157.80 -17.50 175.30 2075 ---- ---- ---- ---- 159.90 -17.60 177.50 2080 ---- ---- ---- ---- 162.10 -17.60 179.70 2085 ---- ---- ---- ---- 164.30 -17.70 182.00 2090 ---- ---- ---- ---- 166.50 -17.80 184.30 2095 ---- ---- ---- ---- 168.70 -17.90 186.60 2100 ---- ---- ---- ---- 171.00 -18.00 189.00 2105 ---- ---- ---- ---- 173.30 -18.10 191.40 2110 ---- ---- ---- ---- 175.60 -18.20 193.80 2115 ---- ---- ---- ---- 178.00 -18.20 196.20 2120 ---- ---- ---- ---- 180.40 -18.30 198.70 2125 ---- ---- ---- ---- 182.80 -18.40 201.20 2130 ---- ---- ---- ---- 185.20 -18.50 203.70 2135 ---- ---- ---- ---- 187.70 -18.60 206.30 2140 ---- ---- ---- ---- 190.20 -18.70 208.90 2145 ---- ---- ---- ---- 192.80 -18.70 211.50 2150 ---- ---- ---- ---- 195.30 -18.80 214.10 2155 ---- ---- ---- ---- 197.90 -18.90 216.80 2160 ---- ---- ---- ---- 200.60 -18.90 219.50 2165 ---- ---- ---- ---- 203.20 -19.00 222.20 2170 ---- ---- ---- ---- 205.90 -19.00 224.90 2175 ---- ---- ---- ---- 208.60 -19.10 227.70 2180 ---- ---- ---- ---- 211.40 -19.10 230.50 2185 ---- ---- ---- ---- 214.10 -19.20 233.30 2190 ---- ---- ---- ---- 217.00 -19.10 236.10 2195 ---- ---- ---- ---- 219.80 -19.20 239.00 2200 ---- ---- ---- ---- 222.70 -19.20 241.90 2205 ---- ---- ---- ---- 225.60 -19.20 244.80 2210 ---- ---- ---- ---- 228.50 -19.30 247.80 2215 ---- ---- ---- ---- 231.50 -19.30 250.80 2220 ---- ---- ---- ---- 234.50 -19.30 253.80 2225 ---- ---- ---- ---- 237.50 -19.30 256.80 2230 ---- ---- ---- ---- 240.60 -19.30 259.90 2235 ---- ---- ---- ---- 243.70 -19.30 263.00 2240 ---- ---- ---- ---- 246.80 -19.30 266.10 2245 ---- ---- ---- ---- 250.00 -19.30 269.30 2250 ---- ---- ---- ---- 253.10 -19.40 272.50 2255 ---- ---- ---- ---- 256.30 -19.40 275.70 2260 ---- ---- ---- ---- 259.60 -19.30 278.90 2265 ---- ---- ---- ---- 262.80 -19.30 282.10 2270 ---- ---- ---- ---- 266.10 -19.30 285.40 2275 ---- ---- ---- ---- 269.40 -19.30 288.70 2280 ---- ---- ---- ---- 272.80 -19.20 292.00 2285 ---- ---- ---- ---- 276.10 -19.20 295.30 2290 ---- ---- ---- ---- 279.50 -19.20 298.70 2295 ---- ---- ---- ---- 282.90 -19.20 302.10 2300 ---- ---- ---- ---- 286.30 -19.20 305.50 2305 ---- ---- ---- ---- 289.80 -19.10 308.90 2310 ---- ---- ---- ---- 293.20 -19.10 312.30 2315 ---- ---- ---- ---- 296.70 -19.10 315.80 2320 ---- ---- ---- ---- 300.20 -19.10 319.30 2325 ---- ---- ---- ---- 303.70 -19.10 322.80 2330 ---- ---- ---- ---- 307.30 -19.00 326.30 2335 ---- ---- ---- ---- 310.80 -19.00 329.80 2340 ---- ---- ---- ---- 314.40 -19.00 333.40 2345 ---- ---- ---- ---- 318.00 -18.90 336.90 2350 ---- ---- ---- ---- 321.60 -18.90 340.50 2355 ---- ---- ---- ---- 325.20 -18.90 344.10 2360 ---- ---- ---- ---- 328.90 -18.80 347.70 2365 ---- ---- ---- ---- 332.50 -18.80 351.30 2370 ---- ---- ---- ---- 336.20 -18.80 355.00 2375 ---- ---- ---- ---- 339.90 -18.70 358.60 2380 ---- ---- ---- ---- 343.60 -18.70 362.30 2385 ---- ---- ---- ---- 347.30 -18.70 366.00 2390 ---- ---- ---- ---- 351.10 -18.60 369.70 2395 ---- ---- ---- ---- 354.80 -18.60 373.40 2400 ---- ---- ---- ---- 358.60 -18.50 377.10 2405 ---- ---- ---- ---- 362.40 -18.40 380.80 2410 ---- ---- ---- ---- 366.10 -18.50 384.60 2415 ---- ---- ---- ---- 369.90 -18.40 388.30 2420 ---- ---- ---- ---- 373.80 -18.30 392.10 2425 ---- ---- ---- ---- 377.60 -18.30 395.90 2430 ---- ---- ---- ---- 381.40 -18.30 399.70 2435 ---- ---- ---- ---- 385.20 -18.30 403.50 2440 ---- ---- ---- ---- 389.10 -18.20 407.30 2445 ---- ---- ---- ---- 393.00 -18.20 411.20 2450 ---- ---- ---- ---- 396.80 -18.20 415.00 2455 ---- ---- ---- ---- 400.70 -18.20 418.90 2460 ---- ---- ---- ---- 404.60 -18.20 422.80 2465 ---- ---- ---- ---- 408.50 -18.10 426.60 2470 ---- ---- ---- ---- 412.40 -18.10 430.50 2475 ---- ---- ---- ---- 416.40 -18.00 434.40 2480 ---- ---- ---- ---- 420.30 -18.00 438.30 2485 ---- ---- ---- ---- 424.20 -18.10 442.30 2490 ---- ---- ---- ---- 428.20 -18.00 446.20 2495 ---- ---- ---- ---- 432.20 -17.90 450.10 2500 ---- ---- ---- ---- 436.10 -18.00 454.10 2505 ---- ---- ---- ---- 440.10 -17.90 458.00 2510 ---- ---- ---- ---- 444.10 -17.90 462.00 2515 ---- ---- ---- ---- 448.10 -17.90 466.00 2520 ---- ---- ---- ---- 452.10 -17.90 470.00 2525 ---- ---- ---- ---- 456.10 -17.90 474.00 2530 ---- ---- ---- ---- 460.20 -17.80 478.00 2540 ---- ---- ---- ---- 468.20 -17.80 486.00 2550 ---- ---- ---- ---- 476.30 -17.80 494.10 2560 ---- ---- ---- ---- 484.50 -17.70 502.20 2570 ---- ---- ---- ---- 492.70 -17.60 510.30 2575 ---- ---- ---- ---- 496.80 -17.60 514.40 2580 ---- ---- ---- ---- 500.90 -17.50 518.40 2590 ---- ---- ---- ---- 509.10 -17.50 526.60 2600 ---- ---- ---- ---- 517.40 -17.50 534.90 2610 ---- ---- ---- ---- 525.70 -17.40 543.10 2625 ---- ---- ---- ---- 538.20 -17.30 555.50 2650 ---- ---- ---- ---- 559.20 -17.20 576.40 2675 ---- ---- ---- ---- 580.40 -17.00 597.40 2700 ---- ---- ---- ---- 601.70 -16.90 618.60 2725 ---- ---- ---- ---- 623.20 -16.80 640.00 2750 ---- ---- ---- ---- 644.90 -16.60 661.50 2775 ---- ---- ---- ---- 666.60 -16.50 683.10 2800 ---- ---- ---- ---- 688.60 -16.30 704.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.90 -17.60 43.50 1400 ---- ---- ---- ---- 28.20 -17.90 46.10 1425 ---- ---- ---- ---- 30.50 -18.30 48.80 1450 ---- ---- ---- ---- 33.10 -18.40 51.50 1475 ---- ---- ---- ---- 35.80 -18.60 54.40 1500 ---- ---- ---- ---- 38.60 -18.80 57.40 1525 ---- ---- ---- ---- 41.60 -18.80 60.40 1550 ---- ---- ---- ---- 44.80 -18.80 63.60 1570 ---- ---- ---- ---- 47.50 -18.80 66.30 1575 ---- ---- ---- ---- 48.10 -18.90 67.00 1580 ---- ---- ---- ---- 48.80 -18.80 67.60 1590 ---- ---- ---- ---- 50.20 -18.80 69.00 1600 ---- ---- ---- ---- 51.70 -18.70 70.40 1610 ---- ---- ---- ---- 53.10 -18.70 71.80 1620 ---- ---- ---- ---- 54.60 -18.60 73.20 1625 ---- ---- ---- ---- 55.40 -18.60 74.00 1630 ---- ---- ---- ---- 56.20 -18.50 74.70 1640 ---- ---- ---- ---- 57.70 -18.50 76.20 1650 ---- ---- ---- ---- 59.30 -18.40 77.70 1660 ---- ---- ---- ---- 60.90 -18.30 79.20 1670 ---- ---- ---- ---- 62.60 -18.10 80.70 1675 ---- ---- ---- ---- 63.40 -18.10 81.50 1680 ---- ---- ---- ---- 64.20 -18.10 82.30 1685 ---- ---- ---- ---- 65.10 -18.00 83.10 1690 ---- ---- ---- ---- 65.90 -18.00 83.90 1695 ---- ---- ---- ---- 66.80 -17.90 84.70 1700 ---- ---- ---- ---- 67.70 -17.80 85.50 1705 ---- ---- ---- ---- 68.60 -17.70 86.30 1710 ---- ---- ---- ---- 69.50 -17.60 87.10 1715 ---- ---- ---- ---- 70.40 -17.50 87.90 1720 ---- ---- ---- ---- 71.30 -17.50 88.80 1725 ---- ---- ---- ---- 72.20 -17.40 89.60 1730 ---- ---- ---- ---- 73.10 -17.40 90.50 1735 ---- ---- ---- ---- 74.10 -17.20 91.30 1740 ---- ---- ---- ---- 75.00 -17.20 92.20 1745 ---- ---- ---- ---- 76.00 -17.00 93.00 1750 ---- ---- ---- ---- 76.90 -17.00 93.90 1755 ---- ---- ---- ---- 77.90 -16.90 94.80 1760 ---- ---- ---- ---- 78.90 -16.70 95.60 1765 ---- ---- ---- ---- 79.90 -16.60 96.50 1770 ---- ---- ---- ---- 80.90 -16.50 97.40 1775 ---- ---- ---- ---- 81.90 -16.40 98.30 1780 ---- ---- ---- ---- 82.90 -16.30 99.20 1785 ---- ---- ---- ---- 83.90 -16.30 100.20 1790 ---- ---- ---- ---- 85.00 -16.10 101.10 1795 ---- ---- ---- ---- 86.00 -16.00 102.00 1800 ---- ---- ---- ---- 87.10 -15.90 103.00 1805 ---- ---- ---- ---- 88.10 -15.80 103.90 1810 ---- ---- ---- ---- 89.20 -15.70 104.90 1815 ---- ---- ---- ---- 90.30 -15.60 105.90 1820 ---- ---- ---- ---- 91.40 -15.50 106.90 1825 ---- ---- ---- ---- 92.50 -15.40 107.90 1830 ---- ---- ---- ---- 93.60 -15.30 108.90 1835 ---- ---- ---- ---- 94.70 -15.20 109.90 1840 ---- ---- ---- ---- 95.90 -15.00 110.90 1845 ---- ---- ---- ---- 97.00 -14.90 111.90 1850 ---- ---- ---- ---- 98.20 -14.80 113.00 1855 ---- ---- ---- ---- 99.30 -14.80 114.10 1860 ---- ---- ---- ---- 100.50 -14.60 115.10 1865 ---- ---- ---- ---- 101.70 -14.50 116.20 1870 ---- ---- ---- ---- 102.90 -14.40 117.30 1875 ---- ---- ---- ---- 104.10 -14.40 118.50 1880 ---- ---- ---- ---- 105.30 -14.30 119.60 1885 ---- ---- ---- ---- 106.50 -14.30 120.80 1890 ---- ---- ---- ---- 107.80 -14.20 122.00 1895 ---- ---- ---- ---- 109.00 -14.10 123.10 1900 ---- ---- ---- ---- 110.30 -14.10 124.40 1905 ---- ---- ---- ---- 111.50 -14.10 125.60 1910 ---- ---- ---- ---- 112.80 -14.10 126.90 1915 ---- ---- ---- ---- 114.10 -14.10 128.20 1920 ---- ---- ---- ---- 115.40 -14.10 129.50 1925 ---- ---- ---- ---- 116.70 -14.10 130.80 1930 ---- ---- ---- ---- 118.00 -14.20 132.20 1935 ---- ---- ---- ---- 119.40 -14.10 133.50 1940 ---- ---- ---- ---- 120.70 -14.20 134.90 1945 ---- ---- ---- ---- 122.00 -14.40 136.40 1950 ---- ---- ---- ---- 123.40 -14.50 137.90 1955 ---- ---- ---- ---- 124.80 -14.50 139.30 1960 ---- ---- ---- ---- 126.20 -14.70 140.90 1965 ---- ---- ---- ---- 127.60 -14.80 142.40 1970 ---- ---- ---- ---- 129.00 -15.00 144.00 1975 ---- ---- ---- ---- 130.50 -15.10 145.60 1980 ---- ---- ---- ---- 131.90 -15.30 147.20 1985 ---- ---- ---- ---- 133.40 -15.50 148.90 1990 ---- ---- ---- ---- 134.90 -15.60 150.50 1995 ---- ---- ---- ---- 136.40 -15.80 152.20 2000 ---- ---- ---- ---- 137.90 -16.10 154.00 2005 ---- ---- ---- ---- 139.50 -16.20 155.70 2010 ---- ---- ---- ---- 141.10 -16.40 157.50 2015 ---- ---- ---- ---- 142.70 -16.60 159.30 2020 ---- ---- ---- ---- 144.30 -16.80 161.10 2025 ---- ---- ---- ---- 146.00 -16.90 162.90 2030 ---- ---- ---- ---- 147.70 -17.10 164.80 2035 ---- ---- ---- ---- 149.40 -17.30 166.70 2040 ---- ---- ---- ---- 151.20 -17.40 168.60 2045 ---- ---- ---- ---- 153.00 -17.50 170.50 2050 ---- ---- ---- ---- 154.80 -17.60 172.40 2055 ---- ---- ---- ---- 156.60 -17.80 174.40 2060 ---- ---- ---- ---- 158.50 -17.90 176.40 2065 ---- ---- ---- ---- 160.40 -18.00 178.40 2070 ---- ---- ---- ---- 162.40 -18.00 180.40 2075 ---- ---- ---- ---- 164.40 -18.10 182.50 2080 ---- ---- ---- ---- 166.40 -18.20 184.60 2085 ---- ---- ---- ---- 168.40 -18.30 186.70 2090 ---- ---- ---- ---- 170.50 -18.30 188.80 2095 ---- ---- ---- ---- 172.60 -18.40 191.00 2100 ---- ---- ---- ---- 174.80 -18.40 193.20 2105 ---- ---- ---- ---- 177.00 -18.50 195.50 2110 ---- ---- ---- ---- 179.20 -18.60 197.80 2115 ---- ---- ---- ---- 181.40 -18.70 200.10 2120 ---- ---- ---- ---- 183.70 -18.70 202.40 2125 ---- ---- ---- ---- 186.00 -18.80 204.80 2130 ---- ---- ---- ---- 188.40 -18.90 207.30 2135 ---- ---- ---- ---- 190.70 -19.00 209.70 2140 ---- ---- ---- ---- 193.10 -19.10 212.20 2145 ---- ---- ---- ---- 195.50 -19.20 214.70 2150 ---- ---- ---- ---- 198.00 -19.20 217.20 2155 ---- ---- ---- ---- 200.50 -19.30 219.80 2160 ---- ---- ---- ---- 203.00 -19.40 222.40 2165 ---- ---- ---- ---- 205.50 -19.50 225.00 2170 ---- ---- ---- ---- 208.10 -19.50 227.60 2175 ---- ---- ---- ---- 210.70 -19.60 230.30 2180 ---- ---- ---- ---- 213.30 -19.60 232.90 2185 ---- ---- ---- ---- 216.00 -19.70 235.70 2190 ---- ---- ---- ---- 218.60 -19.80 238.40 2195 ---- ---- ---- ---- 221.40 -19.80 241.20 2200 ---- ---- ---- ---- 224.10 -19.90 244.00 2205 ---- ---- ---- ---- 226.90 -19.90 246.80 2210 ---- ---- ---- ---- 229.70 -19.90 249.60 2215 ---- ---- ---- ---- 232.60 -19.90 252.50 2220 ---- ---- ---- ---- 235.40 -20.00 255.40 2225 ---- ---- ---- ---- 238.30 -20.00 258.30 2230 ---- ---- ---- ---- 241.30 -20.00 261.30 2235 ---- ---- ---- ---- 244.20 -20.10 264.30 2240 ---- ---- ---- ---- 247.20 -20.10 267.30 2245 ---- ---- ---- ---- 250.30 -20.00 270.30 2250 ---- ---- ---- ---- 253.30 -20.10 273.40 2255 ---- ---- ---- ---- 256.40 -20.10 276.50 2260 ---- ---- ---- ---- 259.50 -20.10 279.60 2265 ---- ---- ---- ---- 262.70 -20.00 282.70 2270 ---- ---- ---- ---- 265.90 -20.00 285.90 2275 ---- ---- ---- ---- 269.10 -20.00 289.10 2280 ---- ---- ---- ---- 272.30 -20.00 292.30 2285 ---- ---- ---- ---- 275.60 -20.00 295.60 2290 ---- ---- ---- ---- 278.90 -19.90 298.80 2295 ---- ---- ---- ---- 282.20 -19.90 302.10 2300 ---- ---- ---- ---- 285.50 -19.90 305.40 2305 ---- ---- ---- ---- 288.90 -19.90 308.80 2310 ---- ---- ---- ---- 292.20 -19.90 312.10 2315 ---- ---- ---- ---- 295.60 -19.90 315.50 2320 ---- ---- ---- ---- 299.10 -19.80 318.90 2325 ---- ---- ---- ---- 302.50 -19.80 322.30 2330 ---- ---- ---- ---- 306.00 -19.80 325.80 2335 ---- ---- ---- ---- 309.50 -19.70 329.20 2340 ---- ---- ---- ---- 313.00 -19.70 332.70 2345 ---- ---- ---- ---- 316.50 -19.70 336.20 2350 ---- ---- ---- ---- 320.10 -19.60 339.70 2355 ---- ---- ---- ---- 323.60 -19.70 343.30 2360 ---- ---- ---- ---- 327.20 -19.60 346.80 2365 ---- ---- ---- ---- 330.80 -19.60 350.40 2370 ---- ---- ---- ---- 334.40 -19.60 354.00 2375 ---- ---- ---- ---- 338.10 -19.40 357.50 2380 ---- ---- ---- ---- 341.70 -19.50 361.20 2385 ---- ---- ---- ---- 345.40 -19.40 364.80 2390 ---- ---- ---- ---- 349.10 -19.30 368.40 2395 ---- ---- ---- ---- 352.80 -19.30 372.10 2400 ---- ---- ---- ---- 356.50 -19.30 375.80 2405 ---- ---- ---- ---- 360.20 -19.20 379.40 2410 ---- ---- ---- ---- 363.90 -19.20 383.10 2415 ---- ---- ---- ---- 367.70 -19.10 386.80 2420 ---- ---- ---- ---- 371.50 -19.10 390.60 2425 ---- ---- ---- ---- 375.20 -19.10 394.30 2430 ---- ---- ---- ---- 379.00 -19.00 398.00 2435 ---- ---- ---- ---- 382.80 -19.00 401.80 2440 ---- ---- ---- ---- 386.60 -19.00 405.60 2445 ---- ---- ---- ---- 390.50 -18.90 409.40 2450 ---- ---- ---- ---- 394.30 -18.80 413.10 2455 ---- ---- ---- ---- 398.10 -18.80 416.90 2460 ---- ---- ---- ---- 402.00 -18.80 420.80 2465 ---- ---- ---- ---- 405.90 -18.70 424.60 2470 ---- ---- ---- ---- 409.70 -18.70 428.40 2475 ---- ---- ---- ---- 413.60 -18.60 432.20 2480 ---- ---- ---- ---- 417.50 -18.60 436.10 2485 ---- ---- ---- ---- 421.40 -18.50 439.90 2490 ---- ---- ---- ---- 425.30 -18.50 443.80 2495 ---- ---- ---- ---- 429.30 -18.40 447.70 2500 ---- ---- ---- ---- 433.20 -18.40 451.60 2505 ---- ---- ---- ---- 437.20 -18.30 455.50 2510 ---- ---- ---- ---- 441.10 -18.30 459.40 2515 ---- ---- ---- ---- 445.10 -18.20 463.30 2520 ---- ---- ---- ---- 449.00 -18.20 467.20 2525 ---- ---- ---- ---- 453.00 -18.10 471.10 2530 ---- ---- ---- ---- 457.00 -18.10 475.10 2535 ---- ---- ---- ---- 461.00 -18.00 479.00 2540 ---- ---- ---- ---- 465.00 -18.00 483.00 2550 ---- ---- ---- ---- 473.10 -17.80 490.90 2560 ---- ---- ---- ---- 481.10 -17.80 498.90 2570 ---- ---- ---- ---- 489.20 -17.70 506.90 2575 ---- ---- ---- ---- 493.30 -17.60 510.90 2580 ---- ---- ---- ---- 497.40 -17.50 514.90 2590 ---- ---- ---- ---- 505.50 -17.50 523.00 2600 ---- ---- ---- ---- 513.70 -17.40 531.10 2610 ---- ---- ---- ---- 522.00 -17.20 539.20 2620 ---- ---- ---- ---- 530.20 -17.20 547.40 2625 ---- ---- ---- ---- 534.40 -17.10 551.50 2630 ---- ---- ---- ---- 538.50 -17.10 555.60 2650 ---- ---- ---- ---- 555.20 -16.80 572.00 2675 ---- ---- ---- ---- 576.20 -16.50 592.70 2700 ---- ---- ---- ---- 597.40 -16.20 613.60 2725 ---- ---- ---- ---- 618.70 -16.00 634.70 2750 ---- ---- ---- ---- 640.20 -15.70 655.90 2775 ---- ---- ---- ---- 661.80 -15.50 677.30 2800 ---- ---- ---- ---- 683.50 -15.20 698.70 2825 ---- ---- ---- ---- 705.40 -15.00 720.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.30 -20.20 53.50 1425 ---- ---- ---- ---- 35.90 -20.50 56.40 1450 ---- ---- ---- ---- 38.70 -20.60 59.30 1475 ---- ---- ---- ---- 41.60 -20.70 62.30 1500 ---- ---- ---- ---- 44.60 -20.90 65.50 1525 ---- ---- ---- ---- 47.80 -20.90 68.70 1550 ---- ---- ---- ---- 51.20 -20.80 72.00 1575 ---- ---- ---- ---- 54.80 -20.70 75.50 1580 ---- ---- ---- ---- 55.50 -20.70 76.20 1590 ---- ---- ---- ---- 57.00 -20.60 77.60 1600 ---- ---- ---- ---- 58.50 -20.60 79.10 1610 ---- ---- ---- ---- 60.00 -20.50 80.50 1620 ---- ---- ---- ---- 61.60 -20.40 82.00 1625 ---- ---- ---- ---- 62.40 -20.30 82.70 1630 ---- ---- ---- ---- 63.20 -20.30 83.50 1640 ---- ---- ---- ---- 64.80 -20.20 85.00 1650 ---- ---- ---- ---- 66.40 -20.10 86.50 1660 ---- ---- ---- ---- 68.10 -20.00 88.10 1670 ---- ---- ---- ---- 69.80 -19.90 89.70 1675 ---- ---- ---- ---- 70.70 -19.80 90.50 1680 ---- ---- ---- ---- 71.60 -19.70 91.30 1685 ---- ---- ---- ---- 72.50 -19.60 92.10 1690 ---- ---- ---- ---- 73.30 -19.60 92.90 1695 ---- ---- ---- ---- 74.20 -19.50 93.70 1700 ---- ---- ---- ---- 75.20 -19.30 94.50 1705 ---- ---- ---- ---- 76.10 -19.30 95.40 1710 ---- ---- ---- ---- 77.00 -19.20 96.20 1715 ---- ---- ---- ---- 77.90 -19.10 97.00 1720 ---- ---- ---- ---- 78.90 -19.00 97.90 1725 ---- ---- ---- ---- 79.80 -18.90 98.70 1730 ---- ---- ---- ---- 80.80 -18.80 99.60 1735 ---- ---- ---- ---- 81.70 -18.70 100.40 1740 ---- ---- ---- ---- 82.70 -18.60 101.30 1745 ---- ---- ---- ---- 83.70 -18.50 102.20 1750 ---- ---- ---- ---- 84.70 -18.40 103.10 1755 ---- ---- ---- ---- 85.70 -18.20 103.90 1760 ---- ---- ---- ---- 86.70 -18.10 104.80 1765 ---- ---- ---- ---- 87.70 -18.00 105.70 1770 ---- ---- ---- ---- 88.70 -17.90 106.60 1775 ---- ---- ---- ---- 89.70 -17.80 107.50 1780 ---- ---- ---- ---- 90.80 -17.70 108.50 1785 ---- ---- ---- ---- 91.80 -17.60 109.40 1790 ---- ---- ---- ---- 92.90 -17.40 110.30 1795 ---- ---- ---- ---- 93.90 -17.40 111.30 1800 ---- ---- ---- ---- 95.00 -17.20 112.20 1805 ---- ---- ---- ---- 96.10 -17.10 113.20 1810 ---- ---- ---- ---- 97.20 -16.90 114.10 1815 ---- ---- ---- ---- 98.30 -16.80 115.10 1820 ---- ---- ---- ---- 99.40 -16.70 116.10 1825 ---- ---- ---- ---- 100.50 -16.60 117.10 1830 ---- ---- ---- ---- 101.60 -16.50 118.10 1835 ---- ---- ---- ---- 102.80 -16.30 119.10 1840 ---- ---- ---- ---- 103.90 -16.20 120.10 1845 ---- ---- ---- ---- 105.10 -16.00 121.10 1850 ---- ---- ---- ---- 106.20 -16.00 122.20 1855 ---- ---- ---- ---- 107.40 -15.80 123.20 1860 ---- ---- ---- ---- 108.60 -15.70 124.30 1865 ---- ---- ---- ---- 109.80 -15.60 125.40 1870 ---- ---- ---- ---- 111.00 -15.50 126.50 1875 ---- ---- ---- ---- 112.20 -15.40 127.60 1880 ---- ---- ---- ---- 113.40 -15.30 128.70 1885 ---- ---- ---- ---- 114.70 -15.10 129.80 1890 ---- ---- ---- ---- 115.90 -15.10 131.00 1895 ---- ---- ---- ---- 117.10 -15.10 132.20 1900 ---- ---- ---- ---- 118.40 -15.00 133.40 1905 ---- ---- ---- ---- 119.70 -14.90 134.60 1910 ---- ---- ---- ---- 121.00 -14.80 135.80 1915 ---- ---- ---- ---- 122.20 -14.90 137.10 1920 ---- ---- ---- ---- 123.50 -14.80 138.30 1925 ---- ---- ---- ---- 124.90 -14.70 139.60 1930 ---- ---- ---- ---- 126.20 -14.80 141.00 1935 ---- ---- ---- ---- 127.50 -14.80 142.30 1940 ---- ---- ---- ---- 128.80 -14.90 143.70 1945 ---- ---- ---- ---- 130.20 -14.90 145.10 1950 ---- ---- ---- ---- 131.60 -14.90 146.50 1955 ---- ---- ---- ---- 132.90 -15.10 148.00 1960 ---- ---- ---- ---- 134.30 -15.10 149.40 1965 ---- ---- ---- ---- 135.70 -15.20 150.90 1970 ---- ---- ---- ---- 137.10 -15.40 152.50 1975 ---- ---- ---- ---- 138.50 -15.50 154.00 1980 ---- ---- ---- ---- 140.00 -15.60 155.60 1985 ---- ---- ---- ---- 141.40 -15.90 157.30 1990 ---- ---- ---- ---- 142.90 -16.00 158.90 1995 ---- ---- ---- ---- 144.40 -16.20 160.60 2000 ---- ---- ---- ---- 145.90 -16.40 162.30 2005 ---- ---- ---- ---- 147.40 -16.60 164.00 2010 ---- ---- ---- ---- 149.00 -16.70 165.70 2015 ---- ---- ---- ---- 150.60 -16.90 167.50 2020 ---- ---- ---- ---- 152.20 -17.10 169.30 2025 ---- ---- ---- ---- 153.80 -17.30 171.10 2030 ---- ---- ---- ---- 155.40 -17.50 172.90 2035 ---- ---- ---- ---- 157.10 -17.70 174.80 2040 ---- ---- ---- ---- 158.80 -17.80 176.60 2045 ---- ---- ---- ---- 160.60 -17.90 178.50 2050 ---- ---- ---- ---- 162.30 -18.10 180.40 2055 ---- ---- ---- ---- 164.10 -18.30 182.40 2060 ---- ---- ---- ---- 166.00 -18.30 184.30 2065 ---- ---- ---- ---- 167.80 -18.50 186.30 2070 ---- ---- ---- ---- 169.70 -18.60 188.30 2075 ---- ---- ---- ---- 171.70 -18.60 190.30 2080 ---- ---- ---- ---- 173.60 -18.80 192.40 2085 ---- ---- ---- ---- 175.60 -18.80 194.40 2090 ---- ---- ---- ---- 177.70 -18.80 196.50 2095 ---- ---- ---- ---- 179.70 -19.00 198.70 2100 ---- ---- ---- ---- 181.80 -19.00 200.80 2105 ---- ---- ---- ---- 184.00 -19.00 203.00 2110 ---- ---- ---- ---- 186.10 -19.10 205.20 2115 ---- ---- ---- ---- 188.30 -19.20 207.50 2120 ---- ---- ---- ---- 190.50 -19.30 209.80 2125 ---- ---- ---- ---- 192.80 -19.30 212.10 2130 ---- ---- ---- ---- 195.10 -19.40 214.50 2135 ---- ---- ---- ---- 197.40 -19.50 216.90 2140 ---- ---- ---- ---- 199.80 -19.50 219.30 2145 ---- ---- ---- ---- 202.20 -19.60 221.80 2150 ---- ---- ---- ---- 204.60 -19.70 224.30 2155 ---- ---- ---- ---- 207.00 -19.80 226.80 2160 ---- ---- ---- ---- 209.50 -19.90 229.40 2165 ---- ---- ---- ---- 212.00 -19.90 231.90 2170 ---- ---- ---- ---- 214.50 -20.00 234.50 2175 ---- ---- ---- ---- 217.00 -20.10 237.10 2180 ---- ---- ---- ---- 219.60 -20.20 239.80 2185 ---- ---- ---- ---- 222.20 -20.30 242.50 2190 ---- ---- ---- ---- 224.90 -20.20 245.10 2195 ---- ---- ---- ---- 227.50 -20.40 247.90 2200 ---- ---- ---- ---- 230.20 -20.40 250.60 2205 ---- ---- ---- ---- 233.00 -20.40 253.40 2210 ---- ---- ---- ---- 235.70 -20.50 256.20 2215 ---- ---- ---- ---- 238.50 -20.50 259.00 2220 ---- ---- ---- ---- 241.40 -20.50 261.90 2225 ---- ---- ---- ---- 244.20 -20.60 264.80 2230 ---- ---- ---- ---- 247.10 -20.60 267.70 2235 ---- ---- ---- ---- 250.00 -20.60 270.60 2240 ---- ---- ---- ---- 253.00 -20.60 273.60 2245 ---- ---- ---- ---- 255.90 -20.70 276.60 2250 ---- ---- ---- ---- 259.00 -20.60 279.60 2255 ---- ---- ---- ---- 262.00 -20.60 282.60 2260 ---- ---- ---- ---- 265.10 -20.60 285.70 2265 ---- ---- ---- ---- 268.20 -20.60 288.80 2270 ---- ---- ---- ---- 271.30 -20.60 291.90 2275 ---- ---- ---- ---- 274.50 -20.60 295.10 2280 ---- ---- ---- ---- 277.70 -20.60 298.30 2285 ---- ---- ---- ---- 280.90 -20.60 301.50 2290 ---- ---- ---- ---- 284.10 -20.60 304.70 2295 ---- ---- ---- ---- 287.40 -20.60 308.00 2300 ---- ---- ---- ---- 290.70 -20.50 311.20 2305 ---- ---- ---- ---- 294.00 -20.50 314.50 2310 ---- ---- ---- ---- 297.40 -20.50 317.90 2315 ---- ---- ---- ---- 300.80 -20.40 321.20 2320 ---- ---- ---- ---- 304.20 -20.40 324.60 2325 ---- ---- ---- ---- 307.60 -20.40 328.00 2330 ---- ---- ---- ---- 311.00 -20.40 331.40 2335 ---- ---- ---- ---- 314.50 -20.30 334.80 2340 ---- ---- ---- ---- 318.00 -20.30 338.30 2345 ---- ---- ---- ---- 321.50 -20.20 341.70 2350 ---- ---- ---- ---- 325.00 -20.20 345.20 2355 ---- ---- ---- ---- 328.50 -20.20 348.70 2360 ---- ---- ---- ---- 332.10 -20.10 352.20 2365 ---- ---- ---- ---- 335.70 -20.10 355.80 2370 ---- ---- ---- ---- 339.30 -20.00 359.30 2375 ---- ---- ---- ---- 342.90 -20.00 362.90 2380 ---- ---- ---- ---- 346.50 -20.00 366.50 2385 ---- ---- ---- ---- 350.10 -20.00 370.10 2390 ---- ---- ---- ---- 353.80 -19.90 373.70 2395 ---- ---- ---- ---- 357.50 -19.80 377.30 2400 ---- ---- ---- ---- 361.20 -19.80 381.00 2405 ---- ---- ---- ---- 364.90 -19.80 384.70 2410 ---- ---- ---- ---- 368.60 -19.70 388.30 2415 ---- ---- ---- ---- 372.30 -19.70 392.00 2420 ---- ---- ---- ---- 376.10 -19.60 395.70 2425 ---- ---- ---- ---- 379.80 -19.60 399.40 2430 ---- ---- ---- ---- 383.60 -19.60 403.20 2435 ---- ---- ---- ---- 387.40 -19.50 406.90 2440 ---- ---- ---- ---- 391.20 -19.40 410.60 2445 ---- ---- ---- ---- 395.00 -19.40 414.40 2450 ---- ---- ---- ---- 398.80 -19.40 418.20 2455 ---- ---- ---- ---- 402.70 -19.30 422.00 2460 ---- ---- ---- ---- 406.50 -19.30 425.80 2465 ---- ---- ---- ---- 410.40 -19.20 429.60 2470 ---- ---- ---- ---- 414.20 -19.20 433.40 2475 ---- ---- ---- ---- 418.10 -19.10 437.20 2480 ---- ---- ---- ---- 422.00 -19.00 441.00 2485 ---- ---- ---- ---- 425.90 -19.00 444.90 2490 ---- ---- ---- ---- 429.80 -18.90 448.70 2495 ---- ---- ---- ---- 433.70 -18.90 452.60 2500 ---- ---- ---- ---- 437.60 -18.80 456.40 2505 ---- ---- ---- ---- 441.50 -18.80 460.30 2510 ---- ---- ---- ---- 445.50 -18.70 464.20 2515 ---- ---- ---- ---- 449.40 -18.70 468.10 2520 ---- ---- ---- ---- 453.40 -18.60 472.00 2525 ---- ---- ---- ---- 457.30 -18.60 475.90 2530 ---- ---- ---- ---- 461.30 -18.50 479.80 2535 ---- ---- ---- ---- 465.30 -18.40 483.70 2540 ---- ---- ---- ---- 469.30 -18.40 487.70 2545 ---- ---- ---- ---- 473.30 -18.30 491.60 2550 ---- ---- ---- ---- 477.30 -18.30 495.60 2560 ---- ---- ---- ---- 485.30 -18.20 503.50 2570 ---- ---- ---- ---- 493.40 -18.10 511.50 2575 ---- ---- ---- ---- 497.40 -18.00 515.40 2580 ---- ---- ---- ---- 501.50 -17.90 519.40 2590 ---- ---- ---- ---- 509.60 -17.90 527.50 2600 ---- ---- ---- ---- 517.80 -17.70 535.50 2610 ---- ---- ---- ---- 526.00 -17.60 543.60 2620 ---- ---- ---- ---- 534.20 -17.50 551.70 2625 ---- ---- ---- ---- 538.40 -17.40 555.80 2630 ---- ---- ---- ---- 542.50 -17.40 559.90 2640 ---- ---- ---- ---- 550.80 -17.20 568.00 2650 ---- ---- ---- ---- 559.10 -17.10 576.20 2675 ---- ---- ---- ---- 580.00 -16.90 596.90 2700 ---- ---- ---- ---- 601.10 -16.50 617.60 2725 ---- ---- ---- ---- 622.30 -16.30 638.60 2750 ---- ---- ---- ---- 643.70 -16.00 659.70 2775 ---- ---- ---- ---- 665.20 -15.70 680.90 2800 ---- ---- ---- ---- 686.90 -15.40 702.30 2825 ---- ---- ---- ---- 708.70 -15.10 723.80 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 68.70 -5.40 74.10 1650 ---- ---- ---- ---- 72.90 -5.90 78.80 1675 ---- ---- ---- ---- 77.20 -6.60 83.80 1700 ---- ---- ---- ---- 81.80 -7.20 89.00 1725 ---- ---- ---- ---- 86.50 -7.90 94.40 1750 ---- ---- ---- ---- 91.40 -8.60 100.00 1775 ---- ---- ---- ---- 96.50 -9.30 105.80 1800 ---- ---- ---- ---- 101.80 -10.00 111.80 1820 ---- ---- ---- ---- 106.20 -10.60 116.80 1825 ---- ---- ---- ---- 107.30 -10.80 118.10 1830 ---- ---- ---- ---- 108.50 -10.90 119.40 1840 ---- ---- ---- ---- 110.70 -11.30 122.00 1850 ---- ---- ---- ---- 113.10 -11.50 124.60 1860 ---- ---- ---- ---- 115.40 -11.90 127.30 1870 ---- ---- ---- ---- 117.80 -12.20 130.00 1875 ---- ---- ---- ---- 119.00 -12.40 131.40 1880 ---- ---- ---- ---- 120.20 -12.60 132.80 1890 ---- ---- ---- ---- 122.70 -12.90 135.60 1900 ---- ---- ---- ---- 125.20 -13.20 138.40 1910 ---- ---- ---- ---- 127.70 -13.60 141.30 1915 ---- ---- ---- ---- 129.00 -13.70 142.70 1920 ---- ---- ---- ---- 130.20 -14.00 144.20 1925 ---- ---- ---- ---- 131.50 -14.10 145.60 1930 ---- ---- ---- ---- 132.80 -14.30 147.10 1935 ---- ---- ---- ---- 134.20 -14.40 148.60 1940 ---- ---- ---- ---- 135.50 -14.60 150.10 1945 ---- ---- ---- ---- 136.80 -14.80 151.60 1950 ---- ---- ---- ---- 138.20 -14.90 153.10 1955 ---- ---- ---- ---- 139.50 -15.20 154.70 1960 ---- ---- ---- ---- 140.90 -15.30 156.20 1965 ---- ---- ---- ---- 142.20 -15.50 157.70 1970 ---- ---- ---- ---- 143.60 -15.70 159.30 1975 ---- ---- ---- ---- 145.00 -15.90 160.90 1980 ---- ---- ---- ---- 146.40 -16.10 162.50 1985 ---- ---- ---- ---- 147.80 -16.20 164.00 1990 ---- ---- ---- ---- 149.30 -16.40 165.70 1995 ---- ---- ---- ---- 150.70 -16.60 167.30 2000 ---- ---- ---- ---- 152.20 -16.70 168.90 2005 ---- ---- ---- ---- 153.60 -17.00 170.60 2010 ---- ---- ---- ---- 155.10 -17.10 172.20 2015 ---- ---- ---- ---- 156.60 -17.30 173.90 2020 ---- ---- ---- ---- 158.10 -17.50 175.60 2025 ---- ---- ---- ---- 159.70 -17.60 177.30 2030 ---- ---- ---- ---- 161.30 -17.70 179.00 2035 ---- ---- ---- ---- 162.90 -17.90 180.80 2040 ---- ---- ---- ---- 164.50 -18.00 182.50 2045 ---- ---- ---- ---- 166.10 -18.20 184.30 2050 ---- ---- ---- ---- 167.80 -18.30 186.10 2055 ---- ---- ---- ---- 169.50 -18.50 188.00 2060 ---- ---- ---- ---- 171.20 -18.60 189.80 2065 ---- ---- ---- ---- 173.00 -18.70 191.70 2070 ---- ---- ---- ---- 174.70 -18.90 193.60 2075 ---- ---- ---- ---- 176.60 -18.90 195.50 2080 ---- ---- ---- ---- 178.40 -19.10 197.50 2085 ---- ---- ---- ---- 180.30 -19.20 199.50 2090 ---- ---- ---- ---- 182.20 -19.30 201.50 2095 ---- ---- ---- ---- 184.20 -19.30 203.50 2100 ---- ---- ---- ---- 186.10 -19.50 205.60 2105 ---- ---- ---- ---- 188.20 -19.50 207.70 2110 ---- ---- ---- ---- 190.20 -19.60 209.80 2115 ---- ---- ---- ---- 192.30 -19.60 211.90 2120 ---- ---- ---- ---- 194.40 -19.70 214.10 2125 ---- ---- ---- ---- 196.50 -19.80 216.30 2130 ---- ---- ---- ---- 198.70 -19.90 218.60 2135 ---- ---- ---- ---- 200.90 -20.00 220.90 2140 ---- ---- ---- ---- 203.20 -20.00 223.20 2145 ---- ---- ---- ---- 205.50 -20.00 225.50 2150 ---- ---- ---- ---- 207.80 -20.10 227.90 2155 ---- ---- ---- ---- 210.10 -20.20 230.30 2160 ---- ---- ---- ---- 212.50 -20.30 232.80 2165 ---- ---- ---- ---- 214.90 -20.40 235.30 2170 ---- ---- ---- ---- 217.30 -20.50 237.80 2175 ---- ---- ---- ---- 219.80 -20.50 240.30 2180 ---- ---- ---- ---- 222.30 -20.60 242.90 2185 ---- ---- ---- ---- 224.80 -20.70 245.50 2190 ---- ---- ---- ---- 227.30 -20.80 248.10 2195 ---- ---- ---- ---- 229.90 -20.80 250.70 2200 ---- ---- ---- ---- 232.50 -20.90 253.40 2205 ---- ---- ---- ---- 235.10 -21.00 256.10 2210 ---- ---- ---- ---- 237.80 -21.00 258.80 2215 ---- ---- ---- ---- 240.50 -21.00 261.50 2220 ---- ---- ---- ---- 243.20 -21.10 264.30 2225 ---- ---- ---- ---- 246.00 -21.10 267.10 2230 ---- ---- ---- ---- 248.70 -21.20 269.90 2235 ---- ---- ---- ---- 251.60 -21.10 272.70 2240 ---- ---- ---- ---- 254.40 -21.20 275.60 2245 ---- ---- ---- ---- 257.30 -21.20 278.50 2250 ---- ---- ---- ---- 260.20 -21.20 281.40 2255 ---- ---- ---- ---- 263.10 -21.30 284.40 2260 ---- ---- ---- ---- 266.10 -21.30 287.40 2265 ---- ---- ---- ---- 269.10 -21.30 290.40 2270 ---- ---- ---- ---- 272.10 -21.30 293.40 2275 ---- ---- ---- ---- 275.20 -21.30 296.50 2280 ---- ---- ---- ---- 278.30 -21.30 299.60 2285 ---- ---- ---- ---- 281.40 -21.30 302.70 2290 ---- ---- ---- ---- 284.60 -21.20 305.80 2295 ---- ---- ---- ---- 287.80 -21.20 309.00 2300 ---- ---- ---- ---- 291.00 -21.20 312.20 2305 ---- ---- ---- ---- 294.20 -21.20 315.40 2310 ---- ---- ---- ---- 297.50 -21.20 318.70 2315 ---- ---- ---- ---- 300.80 -21.10 321.90 2320 ---- ---- ---- ---- 304.10 -21.10 325.20 2325 ---- ---- ---- ---- 307.40 -21.10 328.50 2330 ---- ---- ---- ---- 310.80 -21.10 331.90 2335 ---- ---- ---- ---- 314.20 -21.00 335.20 2340 ---- ---- ---- ---- 317.60 -21.00 338.60 2345 ---- ---- ---- ---- 321.10 -20.90 342.00 2350 ---- ---- ---- ---- 324.50 -21.00 345.50 2355 ---- ---- ---- ---- 328.00 -20.90 348.90 2360 ---- ---- ---- ---- 331.50 -20.90 352.40 2365 ---- ---- ---- ---- 335.00 -20.80 355.80 2370 ---- ---- ---- ---- 338.60 -20.70 359.30 2375 ---- ---- ---- ---- 342.10 -20.80 362.90 2380 ---- ---- ---- ---- 345.70 -20.70 366.40 2385 ---- ---- ---- ---- 349.30 -20.70 370.00 2390 ---- ---- ---- ---- 352.90 -20.60 373.50 2395 ---- ---- ---- ---- 356.50 -20.60 377.10 2400 ---- ---- ---- ---- 360.20 -20.50 380.70 2405 ---- ---- ---- ---- 363.90 -20.40 384.30 2410 ---- ---- ---- ---- 367.50 -20.40 387.90 2415 ---- ---- ---- ---- 371.20 -20.40 391.60 2420 ---- ---- ---- ---- 374.90 -20.30 395.20 2425 ---- ---- ---- ---- 378.70 -20.20 398.90 2430 ---- ---- ---- ---- 382.40 -20.20 402.60 2435 ---- ---- ---- ---- 386.20 -20.10 406.30 2440 ---- ---- ---- ---- 389.90 -20.10 410.00 2445 ---- ---- ---- ---- 393.70 -20.00 413.70 2450 ---- ---- ---- ---- 397.50 -20.00 417.50 2455 ---- ---- ---- ---- 401.30 -19.90 421.20 2460 ---- ---- ---- ---- 405.10 -19.90 425.00 2465 ---- ---- ---- ---- 408.90 -19.90 428.80 2470 ---- ---- ---- ---- 412.80 -19.70 432.50 2475 ---- ---- ---- ---- 416.60 -19.70 436.30 2480 ---- ---- ---- ---- 420.50 -19.70 440.20 2485 ---- ---- ---- ---- 424.30 -19.70 444.00 2490 ---- ---- ---- ---- 428.20 -19.60 447.80 2495 ---- ---- ---- ---- 432.10 -19.50 451.60 2500 ---- ---- ---- ---- 436.00 -19.50 455.50 2505 ---- ---- ---- ---- 439.90 -19.50 459.40 2510 ---- ---- ---- ---- 443.80 -19.40 463.20 2515 ---- ---- ---- ---- 447.70 -19.40 467.10 2520 ---- ---- ---- ---- 451.60 -19.40 471.00 2525 ---- ---- ---- ---- 455.60 -19.30 474.90 2530 ---- ---- ---- ---- 459.50 -19.30 478.80 2535 ---- ---- ---- ---- 463.50 -19.30 482.80 2540 ---- ---- ---- ---- 467.50 -19.20 486.70 2545 ---- ---- ---- ---- 471.40 -19.20 490.60 2550 ---- ---- ---- ---- 475.40 -19.20 494.60 2555 ---- ---- ---- ---- 479.40 -19.10 498.50 2560 ---- ---- ---- ---- 483.40 -19.10 502.50 2565 ---- ---- ---- ---- 487.40 -19.10 506.50 2570 ---- ---- ---- ---- 491.40 -19.10 510.50 2575 ---- ---- ---- ---- 495.50 -18.90 514.40 2580 ---- ---- ---- ---- 499.50 -18.90 518.40 2590 ---- ---- ---- ---- 507.60 -18.90 526.50 2600 ---- ---- ---- ---- 515.70 -18.80 534.50 2610 ---- ---- ---- ---- 523.80 -18.80 542.60 2620 ---- ---- ---- ---- 532.00 -18.70 550.70 2625 ---- ---- ---- ---- 536.10 -18.70 554.80 2630 ---- ---- ---- ---- 540.20 -18.60 558.80 2640 ---- ---- ---- ---- 548.50 -18.50 567.00 2650 ---- ---- ---- ---- 556.80 -18.40 575.20 2660 ---- ---- ---- ---- 565.00 -18.40 583.40 2675 ---- ---- ---- ---- 577.50 -18.30 595.80 2700 ---- ---- ---- ---- 598.50 -18.10 616.60 2725 ---- ---- ---- ---- 619.60 -17.90 637.50 2750 ---- ---- ---- ---- 640.90 -17.70 658.60 2775 ---- ---- ---- ---- 662.30 -17.50 679.80 2800 ---- ---- ---- ---- 683.90 -17.30 701.20 2825 ---- ---- ---- ---- 705.60 -17.10 722.70 2850 ---- ---- ---- ---- 727.40 -16.90 744.30 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 103.30 -1.40 104.70 1800 ---- ---- ---- ---- 108.60 -2.70 111.30 1825 ---- ---- ---- ---- 114.20 -4.00 118.20 1850 ---- ---- ---- ---- 119.90 -5.50 125.40 1875 ---- ---- ---- ---- 125.90 -6.90 132.80 1900 ---- ---- ---- ---- 132.00 -8.50 140.50 1925 ---- ---- ---- ---- 138.40 -10.10 148.50 1950 ---- ---- ---- ---- 145.00 -11.70 156.70 1960 ---- ---- ---- ---- 147.70 ---- ---- 1970 ---- ---- ---- ---- 150.50 -13.00 163.50 1980 ---- ---- ---- ---- 153.20 -13.80 167.00 1990 ---- ---- ---- ---- 156.00 -14.50 170.50 2000 ---- ---- ---- ---- 158.90 -15.10 174.00 2010 ---- ---- ---- ---- 161.80 -15.80 177.60 2020 ---- ---- ---- ---- 164.80 -16.50 181.30 2030 ---- ---- ---- ---- 167.80 -17.20 185.00 2040 ---- ---- ---- ---- 170.90 -17.80 188.70 2050 ---- ---- ---- ---- 174.20 -18.30 192.50 2055 ---- ---- ---- ---- 175.80 ---- ---- 2060 ---- ---- ---- ---- 177.50 -18.80 196.30 2065 ---- ---- ---- ---- 179.20 -19.10 198.30 2070 ---- ---- ---- ---- 180.90 -19.30 200.20 2075 ---- ---- ---- ---- 182.70 -19.40 202.10 2080 ---- ---- ---- ---- 184.50 -19.60 204.10 2085 ---- ---- ---- ---- 186.30 -19.80 206.10 2090 ---- ---- ---- ---- 188.20 -19.90 208.10 2095 ---- ---- ---- ---- 190.00 -20.10 210.10 2100 ---- ---- ---- ---- 192.00 -20.10 212.10 2105 ---- ---- ---- ---- 193.90 -20.20 214.10 2110 ---- ---- ---- ---- 195.90 -20.30 216.20 2115 ---- ---- ---- ---- 197.90 -20.40 218.30 2120 ---- ---- ---- ---- 200.00 -20.40 220.40 2125 ---- ---- ---- ---- 202.10 -20.40 222.50 2130 ---- ---- ---- ---- 204.20 -20.40 224.60 2135 ---- ---- ---- ---- 206.40 -20.40 226.80 2140 ---- ---- ---- ---- 208.60 -20.40 229.00 2145 ---- ---- ---- ---- 210.80 -20.50 231.30 2150 ---- ---- ---- ---- 213.00 -20.60 233.60 2155 ---- ---- ---- ---- 215.30 -20.60 235.90 2160 ---- ---- ---- ---- 217.70 -20.60 238.30 2165 ---- ---- ---- ---- 220.00 -20.70 240.70 2170 ---- ---- ---- ---- 222.40 -20.70 243.10 2175 ---- ---- ---- ---- 224.80 -20.80 245.60 2180 ---- ---- ---- ---- 227.20 -20.90 248.10 2185 ---- ---- ---- ---- 229.70 -20.90 250.60 2190 ---- ---- ---- ---- 232.20 -21.00 253.20 2195 ---- ---- ---- ---- 234.70 -21.10 255.80 2200 ---- ---- ---- ---- 237.30 -21.10 258.40 2205 ---- ---- ---- ---- 239.80 -21.20 261.00 2210 ---- ---- ---- ---- 242.40 -21.30 263.70 2215 ---- ---- ---- ---- 245.10 -21.30 266.40 2220 ---- ---- ---- ---- 247.70 -21.40 269.10 2225 ---- ---- ---- ---- 250.40 -21.40 271.80 2230 ---- ---- ---- ---- 253.20 -21.30 274.50 2235 ---- ---- ---- ---- 255.90 -21.40 277.30 2240 ---- ---- ---- ---- 258.70 -21.40 280.10 2245 ---- ---- ---- ---- 261.60 -21.40 283.00 2250 ---- ---- ---- ---- 264.40 -21.40 285.80 2255 ---- ---- ---- ---- 267.30 -21.40 288.70 2260 ---- ---- ---- ---- 270.20 -21.50 291.70 2265 ---- ---- ---- ---- 273.20 -21.40 294.60 2270 ---- ---- ---- ---- 276.20 -21.40 297.60 2275 ---- ---- ---- ---- 279.20 -21.40 300.60 2280 ---- ---- ---- ---- 282.30 -21.30 303.60 2285 ---- ---- ---- ---- 285.40 -21.30 306.70 2290 ---- ---- ---- ---- 288.50 -21.30 309.80 2295 ---- ---- ---- ---- 291.60 -21.30 312.90 2300 ---- ---- ---- ---- 294.80 -21.20 316.00 2305 ---- ---- ---- ---- 298.00 -21.20 319.20 2310 ---- ---- ---- ---- 301.30 -21.10 322.40 2315 ---- ---- ---- ---- 304.50 -21.10 325.60 2320 ---- ---- ---- ---- 307.80 -21.10 328.90 2325 ---- ---- ---- ---- 311.10 -21.10 332.20 2330 ---- ---- ---- ---- 314.50 -21.00 335.50 2335 ---- ---- ---- ---- 317.80 -21.00 338.80 2340 ---- ---- ---- ---- 321.20 -20.90 342.10 2345 ---- ---- ---- ---- 324.60 -20.90 345.50 2350 ---- ---- ---- ---- 328.10 -20.80 348.90 2355 ---- ---- ---- ---- 331.50 -20.80 352.30 2360 ---- ---- ---- ---- 334.90 -20.80 355.70 2365 ---- ---- ---- ---- 338.40 -20.80 359.20 2370 ---- ---- ---- ---- 341.90 -20.70 362.60 2375 ---- ---- ---- ---- 345.40 -20.70 366.10 2380 ---- ---- ---- ---- 348.90 -20.70 369.60 2385 ---- ---- ---- ---- 352.40 -20.70 373.10 2390 ---- ---- ---- ---- 356.00 -20.60 376.60 2395 ---- ---- ---- ---- 359.50 -20.60 380.10 2400 ---- ---- ---- ---- 363.10 -20.50 383.60 2405 ---- ---- ---- ---- 366.70 -20.50 387.20 2410 ---- ---- ---- ---- 370.20 -20.50 390.70 2415 ---- ---- ---- ---- 373.80 -20.50 394.30 2420 ---- ---- ---- ---- 377.40 -20.50 397.90 2425 ---- ---- ---- ---- 381.00 -20.50 401.50 2430 ---- ---- ---- ---- 384.70 -20.40 405.10 2435 ---- ---- ---- ---- 388.30 -20.40 408.70 2440 ---- ---- ---- ---- 391.90 -20.40 412.30 2445 ---- ---- ---- ---- 395.60 -20.30 415.90 2450 ---- ---- ---- ---- 399.30 -20.30 419.60 2455 ---- ---- ---- ---- 402.90 -20.30 423.20 2460 ---- ---- ---- ---- 406.60 -20.30 426.90 2465 ---- ---- ---- ---- 410.30 -20.20 430.50 2470 ---- ---- ---- ---- 414.00 -20.20 434.20 2480 ---- ---- ---- ---- 421.50 -20.10 441.60 2490 ---- ---- ---- ---- 428.90 -20.10 449.00 2500 ---- ---- ---- ---- 436.50 -20.00 456.50 2510 ---- ---- ---- ---- 444.00 -20.00 464.00 2520 ---- ---- ---- ---- 451.60 -19.90 471.50 2530 ---- ---- ---- ---- 459.20 -19.80 479.00 2540 ---- ---- ---- ---- 466.90 -19.70 486.60 2550 ---- ---- ---- ---- 474.60 -19.70 494.30 2560 ---- ---- ---- ---- 482.30 -19.60 501.90 2575 ---- ---- ---- ---- 494.00 -19.50 513.50 2600 ---- ---- ---- ---- 513.60 -19.30 532.90 2625 ---- ---- ---- ---- 533.40 -19.10 552.50 2650 ---- ---- ---- ---- 553.40 -18.90 572.30 2675 ---- ---- ---- ---- 573.50 -18.80 592.30 2700 ---- ---- ---- ---- 593.90 -18.50 612.40 2725 ---- ---- ---- ---- 614.40 -18.40 632.80 2750 ---- ---- ---- ---- 635.10 -18.10 653.20 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options CALL 1715 ---- ---- ---- 206.20A 217.50 ---- ---- 1720 ---- 220.00B ---- 220.00B 212.50 +17.00 195.50 1725 ---- 215.00B ---- 215.00B 207.50 +17.00 190.50 1730 ---- 210.00B ---- 210.00B 202.50 +17.00 185.50 1735 ---- 205.00B ---- 205.00B 197.50 +17.00 180.50 1740 ---- 200.00B ---- 200.00B 192.50 +17.00 175.50 1745 ---- 195.00B ---- 195.00B 187.50 +17.00 170.50 1750 ---- 189.90B ---- 189.90B 182.50 +17.00 165.50 1755 ---- 185.00B ---- 185.00B 177.50 +17.00 160.50 1760 ---- 180.00B ---- 180.00B 172.50 +17.00 155.50 1765 ---- 175.00B ---- 175.00B 167.50 +17.00 150.50 1770 ---- 170.00B ---- 170.00B 162.50 +17.00 145.50 1775 ---- 165.00B ---- 165.00B 157.50 +17.00 140.50 1780 ---- 160.00B ---- 160.00B 152.50 +17.00 135.50 1785 ---- 155.00B ---- 155.00B 147.50 +17.00 130.50 1790 ---- 150.00B ---- 150.00B 142.50 +17.00 125.50 1795 ---- 145.00B ---- 145.00B 137.50 +17.00 120.50 1800 ---- 139.90B ---- 139.90B 132.50 +17.00 115.50 1805 ---- 135.00B ---- 135.00B 127.50 +17.00 110.50 1810 ---- 130.00B ---- 130.00B 122.50 +17.00 105.50 1815 ---- 125.00B ---- 125.00B 117.50 +17.00 100.50 1820 ---- 120.00B ---- 120.00B 112.50 +17.00 95.50 1825 ---- 115.00B ---- 115.00B 107.50 +17.00 90.50 1830 ---- 110.00B ---- 110.00B 102.50 +17.00 85.50 1 1835 ---- 105.00B ---- 105.00B 97.50 +17.00 80.50 1840 ---- 100.00B ---- 100.00B 92.50 +17.00 75.50 1 1845 ---- 95.00B ---- 95.00B 87.50 +17.00 70.50 1850 ---- 89.90B ---- 89.90B 82.50 +17.00 65.50 3 4 1855 ---- 85.00B ---- 85.00B 77.50 +17.00 60.50 1860 ---- 80.00B ---- 80.00B 72.50 +17.00 55.50 3 8 1865 ---- 75.00B ---- 75.00B 67.50 +17.00 50.50 3 2 1870 ---- 70.00B ---- 70.00B 62.50 +17.00 45.50 1 1875 ---- 65.00B ---- 65.00B 57.50 +17.00 40.50 2 1880 ---- 60.00B ---- 60.00B 52.50 +16.80 1 35.70 3 14 1885 ---- 55.00B ---- 55.00B 47.50 +16.70 30.80 2 1890 31.50 50.00B 31.50 50.00B 42.50 +16.40 2 26.10 2 13 1895 30.00 45.20B 30.00 45.20B 37.50 +16.00 1 21.50 1 2 1900 20.40 40.70B 20.40 40.70B 32.50 +15.40 17 17.10 19 22 1905 18.30 35.70B 18.30 35.70B 27.50 +14.30 13 13.20 9 11 1910 10.20 30.70B 9.90A 23.20B 22.50 +12.70 14 9.80 32 25 1915 11.00 25.70B 6.70A 17.40A 17.50 +10.60 30 6.90 271 52 1920 4.50 20.70B 4.40A 13.40B 12.50 +7.90 63 4.60 80 113 1925 3.60 15.80B 3.60 8.60B 7.50 +4.70 159 2.80 697 409 1930 1.70 10.80B 1.40 2.20A 2.50 +.80 642 1.70 363 301 1935 1.00 6.30B .10 .10 .00 -1.00 957 1.00 1192 346 1940 .70 2.70B .10A .10A .00 -.60 1036 .60 194 292 1945 .30 1.00 .10 .10 .00 -.40 293 .40 66 134 1950 .40 .50 .10 .10 .00 -.30 554 .30 395 468 1955 .10 .30 .10 .10 .00 -.20 45 .20 83 111 1960 ---- ---- .10A .10A .00 -.20 .20 59 172 1965 .10 .10 .10 .10 .00 -.10 1 .10 11 322 1970 .10 .10 .10 .10 .00 -.10 93 .10 209 293 1975 ---- ---- ---- ---- .00 -.10 2 .10 13 317 1980 ---- ---- ---- ---- .00 -.10 .10 14 189 1985 .10 .10 .10 .10 .00 -.10 2 .10 257 1990 ---- ---- ---- ---- .00 -.10 3 .10 65 251 1995 ---- ---- ---- ---- .00 -.10 .10 10 125 2000 ---- ---- ---- ---- .00 -.10 .10 99 281 2005 ---- ---- ---- ---- .00 -.10 .10 106 2010 ---- ---- ---- ---- .00 -.10 .10 22 2015 ---- ---- ---- ---- .00 -.10 .10 23 2020 ---- ---- ---- ---- .00 -.10 .10 71 2025 ---- ---- ---- ---- .00 -.10 .10 129 2030 ---- ---- ---- ---- .00 -.10 1 .10 2 71 2035 ---- ---- ---- ---- .00 -.10 .10 21 2040 ---- ---- ---- ---- .00 -.10 .10 23 2045 ---- ---- ---- ---- .00 -.10 .10 26 2050 ---- ---- ---- ---- .00 -.10 .10 26 2055 ---- ---- ---- ---- .00 -.10 .10 25 2060 ---- ---- ---- ---- .00 -.10 .10 14 2065 ---- ---- ---- ---- .00 -.10 .10 1 2070 ---- ---- ---- ---- .00 -.10 .10 20 2075 ---- ---- ---- ---- .00 -.10 .10 190 2080 ---- ---- ---- ---- .00 -.10 .10 36 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 1 2095 ---- ---- ---- ---- .00 -.10 .10 42 2100 ---- ---- ---- ---- .00 -.10 .10 293 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 240 2155 ---- ---- ---- ---- .00 -.10 .10 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 4 TOTAL EST.VOL VOLUME OPEN INT OG1 JUL23 Gold Weekly 1 Options PUT 1715 ---- ---- ---- .10A .00 ---- ---- 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 1755 ---- ---- ---- ---- .00 -.10 .10 1 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 10 1775 ---- ---- ---- ---- .00 -.10 .10 11 1780 ---- ---- ---- ---- .00 -.10 .10 20 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 36 1795 ---- ---- ---- ---- .00 -.10 .10 21 1800 ---- ---- ---- ---- .00 -.10 .10 33 1805 ---- ---- ---- ---- .00 -.10 .10 1810 ---- ---- ---- ---- .00 -.10 .10 7 1815 ---- ---- ---- ---- .00 -.10 .10 10 1820 ---- ---- ---- ---- .00 -.10 .10 27 1825 ---- ---- ---- ---- .00 -.10 .10 14 1830 ---- ---- ---- ---- .00 -.10 .10 23 1835 ---- ---- ---- ---- .00 -.10 .10 2 3 1840 ---- ---- ---- ---- .00 -.10 .10 2 1845 ---- ---- ---- ---- .00 -.10 .10 30 60 1850 ---- ---- ---- ---- .00 -.10 .10 186 1855 ---- ---- ---- ---- .00 -.10 1 .10 10 58 1860 ---- ---- ---- ---- .00 -.10 .10 121 1865 ---- ---- ---- ---- .00 -.10 1 .10 55 125 1870 ---- ---- ---- ---- .00 -.10 2 .10 98 225 1875 ---- ---- ---- ---- .00 -.10 6 .10 45 146 1880 .10 .10 .10 .10 .00 -.30 30 .30 114 231 1885 .20 .20 .10A .10A .00 -.40 16 .40 80 356 1890 .60 .60 .10 .10 .00 -.70 180 .70 115 296 1895 .70 .80 .10 .10 .00 -1.10 171 1.10 144 132 1900 1.60 1.60 .10 .10 .00 -1.70 1122 1.70 137 254 1905 1.50 1.70 .10 .10 .00 -2.80 198 2.80 434 148 1910 2.40 3.10 .10 .10 .00 -4.40 561 4.40 276 344 1915 5.60 5.70 .10 .10 .00 -6.50 326 6.50 214 177 1920 7.90 7.90 .10 .10 .00 -9.20 301 9.20 78 92 1925 11.20 11.90B .10 .10 .00 -12.40 221 12.40 49 367 1930 12.00 12.00 .10 .10 .00 -16.30 216 16.30 141 195 1935 15.60 15.60 .60 2.80B 2.50 -18.10 201 20.60 375 120 1940 7.00 7.10 2.20 7.20B 7.50 -17.70 84 25.20 10 39 1945 16.10 16.10 5.20A 12.70B 12.50 -17.50 3 30.00 1 2 1950 27.40 27.40 9.60A 9.60A 17.50 -17.40 14 34.90 10 32 1955 ---- ---- 14.40A 14.40A 22.50 -17.30 39.80 1 1 1960 28.70 29.10 19.30A 19.30A 27.50 -17.30 2 44.80 5 7 1965 35.90 35.90 24.30A 24.30A 32.50 -17.20 8 49.70 3 103 1970 45.10 45.10 29.30A 29.30A 37.50 -17.20 1 54.70 4 3 1975 ---- ---- 34.30A 34.30A 42.50 -17.20 42 59.70 7 49 1980 ---- ---- 39.30A 39.30A 47.50 -17.20 64.70 2 2 1985 ---- ---- 44.80A 44.80A 52.50 -17.20 69.70 1 2 1990 ---- ---- 50.00A 50.00A 57.50 -17.20 74.70 2 3 1995 ---- ---- 55.00A 55.00A 62.50 -17.20 79.70 1 2000 ---- ---- 60.00A 60.00A 67.50 -17.20 84.70 2005 ---- ---- 65.00A 65.00A 72.50 -17.20 89.70 2010 ---- ---- 70.00A 70.00A 77.50 -17.20 94.70 2015 ---- ---- 75.00A 75.00A 82.50 -17.20 99.70 2020 ---- ---- 80.00A 80.00A 87.50 -17.20 104.70 1 2025 ---- ---- 85.00A 85.00A 92.50 -17.20 109.70 2030 ---- ---- 90.00A 90.00A 97.50 -17.20 114.70 2035 ---- ---- 95.00A 95.00A 102.50 -17.20 119.70 2040 ---- ---- 100.00A 100.00A 107.50 -17.20 124.70 2045 ---- ---- 105.00A 105.00A 112.50 -17.20 129.70 1 2050 ---- ---- 110.00A 110.00A 117.50 -17.20 134.70 2055 ---- ---- 115.00A 115.00A 122.50 -17.20 139.70 2060 ---- ---- 120.00A 120.00A 127.50 -17.20 144.70 2065 ---- ---- 125.00A 125.00A 132.50 -17.20 149.70 2070 ---- ---- 130.00A 130.00A 137.50 -17.20 154.70 2075 ---- ---- 135.00A 135.00A 142.50 -17.20 159.70 2080 ---- ---- 140.00A 140.00A 147.50 -17.20 164.70 2085 ---- ---- 145.00A 145.00A 152.50 -17.20 169.70 2090 ---- ---- 150.00A 150.00A 157.50 -17.20 174.70 2095 ---- ---- 155.00A 155.00A 162.50 -17.20 179.70 2100 ---- ---- 160.00A 160.00A 167.50 -17.20 184.70 2105 ---- ---- 165.00A 165.00A 172.50 -17.20 189.70 2110 ---- ---- 170.00A 170.00A 177.50 -17.20 194.70 2115 ---- ---- 175.00A 175.00A 182.50 -17.20 199.70 2120 ---- ---- 180.00A 180.00A 187.50 -17.20 204.70 2125 ---- ---- 185.00A 185.00A 192.50 -17.20 209.70 2130 ---- ---- 190.00A 190.00A 197.50 -17.20 214.70 2135 ---- ---- 195.00A 195.00A 202.50 -17.20 219.70 2140 ---- ---- 200.00A 200.00A 207.50 -17.20 224.70 2145 ---- ---- 205.00A 205.00A 212.50 -17.20 229.70 2150 ---- ---- 210.00A 210.00A 217.50 -17.20 234.70 2155 ---- ---- 215.00A 215.00A 222.50 -17.20 239.70 2160 ---- ---- 220.00A 220.00A 227.50 -17.20 244.70 2165 ---- ---- 225.00A 225.00A 232.50 -17.20 249.70 2170 ---- ---- 230.00A 230.00A 237.50 -17.20 254.70 2175 ---- ---- 235.00A 235.00A 242.50 -17.20 259.70 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1715 ---- ---- ---- 206.20A 217.50 ---- ---- 1720 ---- 220.00B ---- 220.00B 212.50 +17.10 195.40 1725 ---- 214.90B ---- 214.90B 207.50 +17.10 190.40 1730 ---- 209.90B ---- 209.90B 202.50 +17.10 185.40 1735 ---- 204.90B ---- 204.90B 197.50 +17.10 180.40 1740 ---- 200.00B ---- 200.00B 192.50 +17.10 175.40 1745 ---- 195.00B ---- 195.00B 187.50 +17.10 170.40 1750 ---- 190.00B ---- 190.00B 182.50 +17.10 165.40 1755 ---- 185.00B ---- 185.00B 177.50 +17.10 160.40 1760 ---- 180.00B ---- 180.00B 172.50 +17.10 155.40 1765 ---- 175.00B ---- 175.00B 167.50 +17.10 150.40 1770 ---- 170.00B ---- 170.00B 162.50 +17.10 145.40 1775 ---- 165.70B ---- 165.70B 157.50 +17.10 140.40 1 1780 ---- 160.70B ---- 160.70B 152.50 +17.10 135.40 2 1785 ---- 155.70B ---- 155.70B 147.50 +17.10 130.40 1790 ---- 150.70B ---- 150.70B 142.50 +17.10 125.40 1795 ---- 145.70B ---- 145.70B 137.50 +17.10 120.40 1800 ---- 140.70B ---- 140.70B 132.50 +17.10 115.40 2 2 1805 ---- 135.70B ---- 135.70B 127.50 +17.10 110.40 1 1810 ---- 130.70B ---- 130.70B 122.50 +17.00 105.50 2 3 1815 ---- 125.80B ---- 125.80B 117.60 +17.10 100.50 1 3 1820 ---- 120.80B ---- 120.80B 112.60 +17.10 95.50 1 1 1825 ---- 115.80B ---- 115.80B 107.60 +17.00 90.60 1830 102.60 110.80B 102.60 91.90A 102.60 +17.00 1 85.60 1835 95.30 105.80B 95.30 92.90A 97.60 +16.90 2 80.70 1840 89.40 100.80B 89.40 100.80B 92.60 +16.80 1 75.80 1845 ---- 95.80B ---- 95.80B 87.70 +16.80 70.90 1850 ---- 90.80B ---- 90.80B 82.70 +16.70 66.00 1855 ---- 85.90B ---- 85.90B 77.70 +16.50 61.20 1860 ---- 80.90B ---- 80.90B 72.80 +16.40 56.40 1865 ---- 76.00B ---- 76.00B 67.90 +16.20 51.70 6 6 1870 ---- 71.10B ---- 71.10B 63.00 +15.90 47.10 1 1875 ---- 66.20B ---- 66.20B 58.20 +15.70 42.50 1 1 1880 ---- 61.30B ---- 61.30B 53.30 +15.10 38.20 1885 ---- 56.40B ---- 56.40B 48.60 +14.60 34.00 1890 42.40 51.70B 42.40 39.70A 43.90 +13.90 1 30.00 1895 39.50 47.00B 39.50 47.00B 39.30 +13.10 1 26.20 3 3 1900 33.80 42.40B 33.80 33.00A 34.80 +12.20 14 22.60 9 7 1905 ---- 37.90B ---- 37.90B 30.50 +11.20 4 19.30 10 7 1910 19.00 33.60B 19.00 33.60B 26.50 +10.20 24 16.30 32 33 1915 16.40 29.50B 16.40 29.50B 22.70 +9.10 3 13.60 107 1920 13.20 25.60B 13.20 17.80A 19.20 +8.00 15 11.20 17 25 1925 10.00 22.00B 9.30A 15.40B 16.00 +6.90 31 9.10 2 9 1930 7.40 18.60B 7.40 12.00A 13.20 +5.90 306 7.30 147 180 1935 7.10 15.60B 7.10 9.60A 10.70 +5.00 264 5.70 169 163 1940 6.50 13.00B 6.50 7.60A 8.50 +4.10 108 4.40 7 40 1945 6.00 10.60B 6.00 5.90A 6.60 +3.20 168 3.40 20 44 1950 6.20 8.50B 3.70 5.00B 5.10 +2.50 956 2.60 261 556 1955 2.60 6.70B 2.60 3.30 4.00 +1.90 21 2.10 44 178 1960 3.20 5.30B 2.70 2.70 3.00 +1.40 11 1.60 40 77 1965 2.00 4.10B 2.00 2.10A 2.30 +1.00 10 1.30 7 82 1970 1.50 3.20B 1.50 1.50 1.70 +.70 131 1.00 50 1975 1.00 2.60 .90 1.20 1.30 +.50 40 .80 7 25 1980 .60 1.90 .60 1.00 1.00 +.40 20 .60 54 169 1985 .80 1.40 .80 .80 .80 +.30 72 .50 22 54 1990 .50 1.10B .50 1.10B .60 +.20 3 .40 53 14 1995 1.00 1.00 .50 .50A .50 +.20 94 .30 2 5 2000 ---- .70B ---- .70B .40 +.10 36 .30 1 42 2005 .40 .60B .40 .60B .30 +.10 25 .20 18 23 2010 .40 .50B .20 .20 .30 +.10 19 .20 1 8 2015 ---- .40B ---- .40B .20 .00 50 .20 12 41 2020 .30 .30 .30 .30 .20 .00 22 .20 27 2025 .20 .30B .20 .20 .20 .00 15 .20 7 72 2030 .20 .20 .20 .20 .10 -.10 34 .20 1 19 2035 .20 .20 .20 .20 .10 -.10 7 .20 1 2040 ---- ---- ---- ---- .10 -.10 .20 2 2045 ---- ---- ---- ---- .10 .00 .10 2050 ---- ---- ---- ---- .10 .00 .10 7 2055 ---- ---- ---- ---- .10 .00 .10 2060 ---- ---- ---- ---- .10 .00 .10 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 1 2075 ---- ---- ---- ---- .10 .00 .10 2 2080 .10 .10 .10 .10 .10 .00 14 .10 2085 ---- ---- ---- ---- .10 .00 .10 1 29 2090 ---- ---- ---- ---- .10 .00 .10 3 2095 ---- ---- ---- ---- .10 .00 .10 1 2100 ---- ---- ---- ---- .10 .00 .10 6 2105 ---- ---- ---- ---- .10 .00 .10 2110 .10 .10 .10 .10 .10 .00 206 .10 2115 .10 .10 .10 .10 .10 .00 114 .10 2120 ---- ---- ---- ---- .10 .00 .10 40 2125 ---- ---- ---- ---- .10 .00 .10 90 2130 ---- ---- ---- ---- .10 .00 .10 50 2135 ---- ---- ---- ---- .10 .00 .10 2140 .10 .10 .10 .10 .10 .00 206 .10 2145 .10 .10 .10 .10 .10 .00 35 .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 1715 ---- ---- ---- .10A .10 ---- ---- 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 6 1800 ---- ---- ---- ---- .10 .00 .10 26 1805 ---- ---- ---- ---- .10 .00 .10 10 1810 ---- ---- ---- ---- .10 .00 .10 5 6 1815 ---- ---- .10A .10A .10 -.10 .20 200 225 1820 .20 .20 .20 .20 .20 .00 2 .20 6 1825 .30 .30 .20A .20A .20 .00 10 .20 11 43 1830 ---- ---- .20A .20A .20 -.10 1 .30 1 39 1835 ---- ---- .20A .20A .20 -.20 .40 5 1840 .20 .20 .10 .10 .20 -.30 22 .50 68 1845 .20 .20 .20 .20 .20 -.40 22 .60 7 1850 .20 .30 .20 .30 .20 -.50 46 .70 24 44 1855 .70 .70 .20 .30B .30 -.60 33 .90 7 13 1860 .40 .40 .30A .40 .40 -.70 541 1.10 4 5 1865 1.00 1.00 .40 .40 .50 -.80 72 1.30 6 13 1870 1.40 1.40 .50 .50 .60 -1.10 49 1.70 1 35 1875 1.70 1.70 .60 .60 .70 -1.50 9 2.20 131 237 1880 1.50 1.50 .70 .90 .90 -1.90 39 2.80 46 192 1885 2.90 2.90 .90A .90A 1.10 -2.50 14 3.60 68 72 1890 1.10 1.30 1.10 1.30 1.40 -3.20 7 4.60 35 49 1895 4.50 4.50 1.50A 1.80 1.80 -4.00 10 5.80 18 171 1900 5.90 5.90 1.80A 2.30 2.40 -4.80 572 7.20 241 260 1905 6.50 6.50 2.30A 3.20 3.10 -5.80 29 8.90 48 34 1910 8.30 8.40 3.10A 4.00B 4.00 -6.90 27 10.90 119 260 1915 9.90 10.80 4.00A 5.40A 5.20 -8.00 31 13.20 26 51 1920 13.00 13.00 5.10A 6.90B 6.70 -9.10 23 15.80 17 31 1925 11.30 11.30 6.50A 8.70A 8.50 -10.20 11 18.70 45 1930 17.50 17.50 8.10A 10.90A 10.70 -11.20 175 21.90 1 4 1935 15.70 15.70 10.20A 13.30A 13.20 -12.10 33 25.30 7 45 1940 17.00 17.00 12.50A 16.70B 16.00 -13.00 12 29.00 9 1945 16.10 16.10 15.10A 20.00B 19.10 -13.90 2 33.00 3 1950 20.00 20.00 18.00A 23.70B 22.60 -14.60 8 37.20 8 1955 ---- ---- 21.20A 21.20A 26.40 -15.20 41.60 3 1960 35.60 35.60 24.80A 24.80A 30.50 -15.70 1 46.20 1 1965 ---- ---- 28.60A 28.60A 34.80 -16.00 50.80 1970 ---- ---- 32.70A 32.70A 39.20 -16.40 55.60 1 1975 ---- ---- 36.90A 36.90A 43.80 -16.50 60.30 1980 ---- ---- 41.40A 41.40A 48.40 -16.70 65.10 1985 ---- ---- 45.90A 45.90A 53.20 -16.80 70.00 1 1990 ---- ---- 50.60A 50.60A 58.10 -16.80 74.90 1995 69.70 69.70 55.30A 55.30A 62.90 -16.90 2 79.80 2000 67.80 67.80 60.10A 60.10A 67.80 -17.00 1 84.80 2 1 2005 73.40 73.40 65.00A 83.60B 72.80 -17.00 1 89.80 2010 79.10 79.10 69.90A 69.90A 77.70 -17.10 1 94.80 2015 ---- ---- 74.80A 74.80A 82.70 -17.10 99.80 1 1 2020 89.10 89.10 79.70A 89.60B 87.60 -17.10 1 104.70 1 1 2025 ---- ---- 84.70A 84.70A 92.60 -17.10 109.70 1 1 2030 ---- ---- 89.60A 89.60A 97.60 -17.10 114.70 1 1 2035 ---- ---- 94.60A 94.60A 102.60 -17.10 119.70 1 2 2040 ---- ---- 99.60A 99.60A 107.50 -17.20 124.70 2045 ---- ---- 104.50A 104.50A 112.50 -17.20 129.70 2 2050 ---- ---- 109.50A 109.50A 117.50 -17.10 134.60 4 2055 ---- ---- 114.50A 114.50A 122.50 -17.10 139.60 2 2060 ---- ---- 119.40A 119.40A 127.50 -17.10 144.60 2 2065 ---- ---- 124.40A 124.40A 132.50 -17.10 149.60 1 2070 ---- ---- 129.40A 129.40A 137.50 -17.10 154.60 1 2075 ---- ---- 134.40A 134.40A 142.50 -17.10 159.60 2080 ---- ---- 139.40A 139.40A 147.50 -17.10 164.60 2085 ---- ---- 144.40A 144.40A 152.50 -17.10 169.60 2090 ---- ---- 149.40A 149.40A 157.50 -17.10 174.60 2095 ---- ---- 154.40A 154.40A 162.50 -17.10 179.60 2100 ---- ---- 159.30A 159.30A 167.50 -17.10 184.60 2105 ---- ---- 164.30A 164.30A 172.50 -17.10 189.60 2110 ---- ---- 169.30A 169.30A 177.50 -17.10 194.60 2115 ---- ---- 174.30A 174.30A 182.50 -17.10 199.60 2120 ---- ---- 179.30A 179.30A 187.50 -17.10 204.60 2125 ---- ---- 184.40A 184.40A 192.50 -17.10 209.60 2130 ---- ---- 189.40A 189.40A 197.50 -17.10 214.60 2135 ---- ---- 194.30A 194.30A 202.50 -17.10 219.60 2140 ---- ---- 200.20A 200.20A 207.50 -17.10 224.60 2145 ---- ---- 205.20A 205.20A 212.50 -17.10 229.60 2150 ---- ---- 209.30A 209.30A 217.50 -17.10 234.60 2155 ---- ---- 215.20A 215.20A 222.50 -17.10 239.60 2160 ---- ---- 220.20A 220.20A 227.50 -17.10 244.60 2165 ---- ---- 225.20A 225.20A 232.50 -17.10 249.60 2170 ---- ---- 230.20A 230.20A 237.50 -17.10 254.60 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- ---- ---- 206.50A 217.50 ---- ---- 1720 ---- 219.10B ---- 219.10B 212.50 +17.10 195.40 1725 ---- 214.10B ---- 214.10B 207.50 +17.10 190.40 1730 ---- 209.10B ---- 209.10B 202.50 +17.10 185.40 1735 ---- 204.00B ---- 204.00B 197.50 +17.10 180.40 1740 ---- 199.00B ---- 199.00B 192.50 +17.10 175.40 1745 ---- 194.00B ---- 194.00B 187.50 +17.10 170.40 1750 ---- 190.70B ---- 190.70B 182.50 +17.10 165.40 1755 ---- 185.70B ---- 185.70B 177.50 +17.10 160.40 1760 ---- 180.70B ---- 180.70B 172.50 +17.10 155.40 1765 ---- 175.70B ---- 175.70B 167.50 +17.10 150.40 1770 ---- 170.70B ---- 170.70B 162.50 +17.10 145.40 1775 ---- 165.70B ---- 165.70B 157.50 +17.00 140.50 1780 ---- 160.70B ---- 160.70B 152.50 +17.00 135.50 1785 ---- 155.70B ---- 155.70B 147.50 +17.00 130.50 1790 ---- 150.70B ---- 150.70B 142.50 +17.00 125.50 1795 ---- 145.80B ---- 145.80B 137.60 +17.00 120.60 1800 131.00 140.80B 131.00 127.80A 132.60 +17.00 1 115.60 1805 ---- 135.80B ---- 135.80B 127.60 +16.90 110.70 1810 ---- 130.80B ---- 130.80B 122.60 +16.90 105.70 1815 ---- 125.80B ---- 125.80B 117.60 +16.80 100.80 1820 ---- 120.90B ---- 120.90B 112.70 +16.80 95.90 1825 ---- 115.90B ---- 115.90B 107.70 +16.70 91.00 1830 ---- 110.90B ---- 110.90B 102.80 +16.70 86.10 1835 ---- 106.00B ---- 106.00B 97.80 +16.50 81.30 1840 ---- 101.00B ---- 101.00B 92.90 +16.50 76.40 1845 93.20 96.10B 93.20 86.10A 88.00 +16.30 1 71.70 1850 ---- 91.20B ---- 91.20B 83.10 +16.10 67.00 1855 ---- 86.30B ---- 86.30B 78.20 +15.90 62.30 1860 ---- 81.40B ---- 81.40B 73.40 +15.70 57.70 1865 ---- 76.50B ---- 76.50B 68.60 +15.30 53.30 1870 ---- 71.70B ---- 71.70B 63.90 +15.00 48.90 1875 ---- 67.00B ---- 67.00B 59.20 +14.50 44.70 1880 ---- 62.30B ---- 62.30B 54.60 +14.00 40.60 1885 ---- 57.70B ---- 57.70B 50.10 +13.40 36.70 1890 ---- 53.10B ---- 53.10B 45.70 +12.80 32.90 1895 ---- 48.70B ---- 48.70B 41.50 +12.10 29.40 1 1 1900 ---- 44.40B ---- 44.40B 37.40 +11.30 26.10 1905 ---- 40.30B ---- 40.30B 33.50 +10.50 23.00 3 4 1910 30.50 36.30B 30.50 36.30B 29.70 +9.60 5 20.10 5 7 1915 ---- 32.50B ---- 32.50B 26.20 +8.80 17.40 1 2 1920 ---- 29.00B ---- 29.00B 23.00 +8.10 1 14.90 4 7 1925 20.80 25.60B 19.20 18.80A 20.00 +7.30 2 12.70 1 11 1930 19.20 22.50B 19.20 20.30B 17.20 +6.40 1 10.80 1 3 1935 15.00 19.60B 15.00 15.10B 14.80 +5.80 1 9.00 1 10 1940 10.00 17.00B 10.00 11.70A 12.50 +5.00 7 7.50 5 13 1945 7.00 14.60B 7.00 9.80A 10.60 +4.30 2 6.30 1 7 1950 6.50 12.40B 6.50 6.10A 8.90 +3.70 4 5.20 7 40 1955 5.10 10.50B 5.10 6.40A 7.40 +3.10 10 4.30 1 3 1960 4.90 8.90B 4.20 7.70B 6.20 +2.70 17 3.50 8 1965 ---- 7.50B ---- 7.50B 5.10 +2.20 1 2.90 60 63 1970 4.20 6.30B 4.20 3.60A 4.20 +1.80 151 2.40 8 1975 3.40 5.20B 3.40 3.00A 3.50 +1.60 1 1.90 16 68 1980 2.80 4.50B 2.80 2.50A 2.90 +1.30 14 1.60 6 438 1985 2.70 3.70B 2.70 2.20A 2.30 +1.00 15 1.30 7 15 1990 2.90 3.10B 2.90 3.10B 1.90 +.80 1 1.10 11 21 1995 2.40 2.50 2.40 1.60A 1.60 +.70 20 .90 5 42 2000 ---- 2.10B ---- 2.10B 1.30 +.50 8 .80 864 2005 ---- 1.70B ---- 1.70B 1.10 +.40 .70 5 2010 ---- 1.40B ---- 1.40B 1.00 +.40 3 .60 16 2015 ---- 1.20B ---- 1.20B .80 +.30 .50 2020 ---- 1.00B ---- 1.00B .70 +.30 .40 2025 ---- .90B ---- .90B .60 +.20 5 .40 4 11 2030 .50 .70B .50 .60 .50 +.10 2 .40 2035 ---- .60B ---- .60B .50 +.20 .30 3 2040 .60 .60 .60 .50A .40 +.10 1 .30 2045 ---- .50B ---- .50B .40 +.10 .30 2050 ---- .40B ---- .40B .40 +.10 .30 2055 ---- .40B ---- .40B .30 .00 .30 2060 ---- ---- ---- ---- .30 .00 8 .30 12 12 2065 ---- .30B ---- .30B .30 +.10 .20 2070 ---- ---- ---- ---- .30 +.10 .20 2075 .20 .20 .20 .20 .20 .00 8 .20 1 2080 ---- ---- ---- ---- .20 .00 .20 7 11 2085 ---- ---- ---- ---- .20 .00 .20 3 3 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .10 -.10 .20 2115 ---- ---- ---- ---- .10 -.10 .20 2120 ---- ---- ---- ---- .10 -.10 .20 2125 ---- ---- ---- ---- .10 -.10 .20 2130 ---- ---- ---- ---- .10 -.10 .20 2135 ---- ---- ---- ---- .10 .00 .10 3 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1715 ---- ---- ---- .20A .10 ---- ---- 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 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 3 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 3 3 1790 ---- ---- .20A .20A .10 -.20 .30 10 1795 ---- ---- .20A .20A .20 -.10 2 .30 12 1800 .40 .40 .20A .20A .20 -.10 26 .30 12 1805 ---- ---- .30A .30A .20 -.20 .40 26 1810 ---- ---- .30A .30A .20 -.30 .50 1 1815 ---- ---- .30A .30A .30 -.20 .50 1820 ---- ---- .30A .30A .30 -.30 .60 1825 ---- ---- .40A .40A .30 -.40 .70 1830 .40 .40 .40 .40 .40 -.40 1 .80 3 1835 ---- ---- .50A .50A .40 -.60 4 1.00 2 4 1840 ---- ---- .60A .60A .50 -.70 1.20 1 1 1845 ---- ---- .70A .70A .60 -.80 1.40 1850 .80 .80 .70A .80 .70 -1.00 7 1.70 1 231 1855 ---- ---- .80A .80A .80 -1.20 1 2.00 1 1860 ---- ---- 1.00A 1.00A 1.00 -1.40 1 2.40 1 12 1865 ---- ---- 1.10A 1.10A 1.20 -1.80 1 3.00 12 1870 1.60 1.60 1.40A 1.80B 1.50 -2.10 7 3.60 168 161 1875 3.20 3.20 1.60A 1.60A 1.80 -2.50 51 4.30 1 12 1880 ---- ---- 1.90A 1.90A 2.20 -3.00 3 5.20 101 82 1885 2.80 2.80 2.30A 2.30A 2.70 -3.60 18 6.30 16 52 1890 7.00 7.20B 2.70A 3.00A 3.30 -4.30 5 7.60 18 416 1895 7.50 7.50 3.20A 5.10B 4.00 -5.00 5 9.00 23 26 1900 ---- ---- 3.90A 3.90A 4.90 -5.80 6 10.70 9 27 1905 9.80 9.80 4.80A 10.70B 6.00 -6.60 10 12.60 1 1 1910 9.20 9.20 5.90A 7.10A 7.30 -7.40 45 14.70 18 20 1915 9.30 9.30 7.10A 8.90B 8.80 -8.20 4 17.00 5 7 1920 10.60 10.80 8.60A 10.70A 10.50 -9.00 15 19.50 2 1 1925 11.70 12.80 10.30A 12.90B 12.50 -9.80 4 22.30 3 3 1930 14.00 14.00 12.10A 15.20B 14.70 -10.60 5 25.30 2 1935 ---- ---- 14.20A 14.20A 17.20 -11.40 28.60 1940 ---- ---- 16.60A 16.60A 20.00 -12.10 32.10 3 9 1945 ---- ---- 19.20A 19.20A 23.10 -12.70 35.80 1950 ---- ---- 22.00A 22.00A 26.30 -13.40 39.70 15 1955 28.50 28.50 25.10A 30.90B 29.90 -13.90 3 43.80 1960 ---- ---- 28.50A 28.50A 33.60 -14.40 48.00 1 1965 ---- ---- 32.00A 32.00A 37.50 -14.90 52.40 1970 ---- ---- 35.80A 35.80A 41.70 -15.20 56.90 1975 ---- ---- 39.70A 39.70A 45.90 -15.50 61.40 1980 ---- ---- 43.80A 43.80A 50.30 -15.80 66.10 1985 ---- ---- 48.10A 48.10A 54.80 -16.00 70.80 1990 ---- ---- 52.50A 52.50A 59.30 -16.30 75.60 1995 ---- ---- 56.90A 56.90A 64.00 -16.40 80.40 1 2000 ---- ---- 61.50A 61.50A 68.70 -16.60 85.30 1 2005 68.80 68.80 66.20A 75.20B 73.50 -16.60 1 90.10 2010 ---- ---- 70.90A 70.90A 78.30 -16.70 95.00 2015 ---- ---- 75.60A 75.60A 83.20 -16.80 100.00 2020 ---- ---- 80.40A 80.40A 88.10 -16.80 104.90 2025 ---- ---- 85.30A 85.30A 93.00 -16.90 109.90 2030 ---- ---- 90.10A 90.10A 97.90 -16.90 114.80 2035 ---- ---- 95.00A 95.00A 102.90 -16.90 119.80 2040 ---- ---- 99.90A 99.90A 107.80 -17.00 124.80 2045 ---- ---- 104.80A 104.80A 112.80 -17.00 129.80 1 1 2050 ---- ---- 109.80A 109.80A 117.70 -17.00 134.70 2055 ---- ---- 114.70A 114.70A 122.70 -17.00 139.70 2060 ---- ---- 119.70A 119.70A 127.70 -17.00 144.70 2065 ---- ---- 124.60A 124.60A 132.60 -17.10 149.70 2070 ---- ---- 129.60A 129.60A 137.60 -17.10 154.70 2075 ---- ---- 134.60A 134.60A 142.60 -17.10 159.70 2080 ---- ---- 139.50A 139.50A 147.60 -17.10 164.70 2085 ---- ---- 144.50A 144.50A 152.60 -17.10 169.70 2090 ---- ---- 149.50A 149.50A 157.60 -17.00 174.60 2095 ---- ---- 154.40A 154.40A 162.50 -17.10 179.60 2100 ---- ---- 159.40A 159.40A 167.50 -17.10 184.60 2105 ---- ---- 164.40A 164.40A 172.50 -17.10 189.60 2110 ---- ---- 169.40A 169.40A 177.50 -17.10 194.60 2115 ---- ---- 174.40A 174.40A 182.50 -17.10 199.60 2120 ---- ---- 179.40A 179.40A 187.50 -17.10 204.60 2125 ---- ---- 184.40A 184.40A 192.50 -17.10 209.60 2130 ---- ---- 189.40A 189.40A 197.50 -17.10 214.60 2135 ---- ---- 194.30A 194.30A 202.50 -17.10 219.60 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- ---- ---- 206.10A 216.60 ---- ---- 1740 ---- ---- ---- 201.10A 211.60 ---- ---- 1745 ---- 213.10B ---- 213.10B 206.60 +17.00 189.60 1750 ---- 209.00B ---- 209.00B 201.60 +17.00 184.60 1755 ---- 203.10B ---- 203.10B 196.60 +17.00 179.60 1760 ---- 198.10B ---- 198.10B 191.60 +17.00 174.60 1765 ---- 193.00B ---- 192.90B 186.60 +17.00 169.60 1770 ---- 188.30B ---- 188.30B 181.60 +17.00 164.60 1775 ---- 184.80B ---- 184.80B 176.60 +16.90 159.70 1780 ---- 178.20B ---- 178.20B 171.60 +16.90 154.70 1785 ---- 173.20B ---- 173.00B 166.60 +16.90 149.70 1790 ---- 168.20B ---- 168.10B 161.70 +16.90 144.80 1795 ---- 163.00B ---- 163.00B 156.70 +16.90 139.80 1800 ---- 159.80B ---- 159.80B 151.70 +16.80 134.90 1805 ---- 153.60B ---- 153.60B 146.70 +16.80 129.90 1810 ---- 148.30B ---- 148.30B 141.80 +16.80 125.00 1815 ---- 143.60B ---- 143.60B 136.80 +16.70 120.10 1820 ---- 138.70B ---- 138.70B 131.90 +16.70 115.20 1 1 1825 ---- 135.00B ---- 135.00B 126.90 +16.60 110.30 1830 ---- 128.80B ---- 128.80B 122.00 +16.60 105.40 1835 ---- 123.60B ---- 123.60B 117.10 +16.50 100.60 1840 ---- 118.90B ---- 118.90B 112.20 +16.40 95.80 1845 ---- 114.00B ---- 114.00B 107.30 +16.30 91.00 1850 ---- 110.40B ---- 110.40B 102.40 +16.10 86.30 1855 ---- 104.30B ---- 104.30B 97.60 +16.00 81.60 1860 ---- 99.40B ---- 99.40B 92.80 +15.80 77.00 1865 ---- 94.60B ---- 94.60B 88.00 +15.60 72.40 1870 ---- 90.00B ---- 90.00B 83.20 +15.30 67.90 1875 ---- 86.30B ---- 86.30B 78.50 +15.00 63.50 1880 ---- 80.30B ---- 80.30B 73.90 +14.70 59.20 1885 ---- 75.70B ---- 75.70B 69.30 +14.30 55.00 1890 ---- 72.30B ---- 72.30B 64.80 +13.90 50.90 1895 ---- 67.80B ---- 67.80B 60.40 +13.40 47.00 1900 ---- 63.40B ---- 63.40B 56.10 +12.90 43.20 1905 ---- 59.00B ---- 59.00B 51.90 +12.30 39.60 1910 ---- 54.80B ---- 54.80B 47.80 +11.70 36.10 1915 ---- 50.70B ---- 50.70B 43.90 +11.10 32.80 1920 ---- 46.80B ---- 46.80B 40.10 +10.50 29.60 1925 ---- 42.90B ---- 42.90B 36.60 +9.90 26.70 1 1930 ---- 39.30B ---- 39.30B 33.20 +9.20 24.00 1 1 1935 ---- 35.80B ---- 35.80B 30.00 +8.60 21.40 1 3 1940 ---- 32.50B ---- 32.50B 27.00 +8.00 19.00 2 1945 20.70 29.40B 20.70 29.40B 24.20 +7.30 3 16.90 10 14 1950 20.60 26.50B 20.30 20.40 21.60 +6.70 159 14.90 28 1955 ---- 23.70B ---- 23.70B 19.20 +6.10 2 13.10 1960 ---- 21.20B ---- 21.20B 17.00 +5.60 11.40 2 2 1965 ---- 18.90B ---- 18.90B 15.00 +5.00 10.00 3 13 1970 9.80 16.70B 9.70 16.70B 13.20 +4.50 37 8.70 1975 9.10 14.80B 9.10 14.80B 11.50 +4.00 6 7.50 20 24 1980 ---- 13.10B ---- 13.10B 10.10 +3.60 6.50 1985 ---- 11.50B ---- 11.50B 8.80 +3.20 5.60 20 1990 ---- 10.10B ---- 10.10B 7.60 +2.70 1 4.90 1 4 1995 ---- 8.80B ---- 8.80B 6.60 +2.40 4.20 1 25 2000 ---- 7.70B ---- 7.70B 5.70 +2.10 3.60 1 2005 ---- 6.70B ---- 6.70B 4.90 +1.80 3.10 1 15 2010 ---- 5.90B ---- 5.80B 4.30 +1.60 2.70 1 11 2015 ---- 5.10B ---- 5.00B 3.70 +1.30 2.40 10 2020 ---- 4.40B ---- 4.40B 3.20 +1.10 2.10 2025 ---- 3.90B ---- 3.80B 2.80 +1.00 1.80 1 2 2030 ---- 3.40B ---- 3.30B 2.40 +.80 3 1.60 2 2035 ---- 2.90B ---- 2.90B 2.10 +.70 1.40 2040 ---- 2.50B ---- 2.50B 1.80 +.60 1.20 2045 ---- 2.20B ---- 2.20B 1.60 +.50 1.10 2050 ---- 2.00B ---- 2.00B 1.40 +.40 1.00 2055 ---- 1.70B ---- 1.70B 1.30 +.40 .90 23 2060 ---- 1.50B ---- 1.50B 1.10 +.30 .80 2065 ---- 1.30B ---- 1.30B 1.00 +.30 .70 2070 ---- 1.10B ---- 1.10B .90 +.30 .60 2075 ---- 1.00B ---- 1.00B .80 +.20 .60 1 2080 ---- .90B ---- .90B .70 +.20 .50 11 11 2085 ---- .80B ---- .80B .70 +.20 .50 16 16 2090 ---- .70B ---- .70B .60 +.20 .40 2095 ---- .60B ---- .60B .50 +.10 .40 18 18 2100 ---- .60B ---- .50B .50 +.10 .40 1 2105 ---- .50B ---- .50B .50 +.20 .30 2110 ---- .40B ---- .40B .40 +.10 .30 30 30 2115 ---- .40B ---- .40B .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 .30 2125 ---- .30B ---- .30B .30 +.10 .20 10 10 2130 ---- .30B ---- .30B .30 +.10 .20 2135 ---- ---- ---- ---- .30 +.10 .20 12 2140 ---- ---- ---- ---- .30 +.10 .20 2145 ---- ---- ---- ---- .30 +.10 .20 2150 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options PUT 1735 ---- ---- ---- .20A .10 ---- ---- 1740 ---- ---- ---- .20A .10 ---- ---- 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .20 .00 10 .20 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 10 .30 1790 ---- ---- .30A .30A .20 -.20 .40 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- .40A .40A .30 -.20 .50 20 20 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- .50A .50A .40 -.20 .60 1815 ---- ---- .50A .50A .40 -.30 .70 1820 ---- ---- .50A .50A .50 -.30 .80 1 1825 ---- ---- .60A .60A .50 -.40 .90 1830 ---- ---- .70A .70A .60 -.50 1.10 1835 ---- ---- .70A .70A .70 -.50 1.20 1840 ---- ---- .80A .80A .80 -.60 1.40 1845 ---- ---- .90A .90A .90 -.70 1.60 1850 ---- ---- 1.00A 1.00A 1.00 -.90 1.90 2 1855 1.20 1.20 1.20 1.20 1.20 -1.00 2 2.20 1860 ---- ---- 1.30A 1.30A 1.40 -1.20 2.60 1865 ---- ---- 1.50A 1.50A 1.60 -1.40 3.00 1870 ---- ---- 1.70A 1.70A 1.80 -1.70 3.50 1875 ---- ---- 2.00A 2.00A 2.10 -2.00 4.10 1880 ---- ---- 2.20A 2.20A 2.40 -2.40 5 4.80 1 2 1885 ---- ---- 2.60A 2.60A 2.90 -2.70 5.60 1890 ---- ---- 3.00A 3.00A 3.30 -3.20 6.50 1895 ---- ---- 3.50A 3.50A 3.90 -3.60 1 7.50 1 2 1900 4.70 4.70 4.00A 4.70B 4.60 -4.10 18 8.70 18 18 1905 5.50 5.50 4.60A 5.40B 5.40 -4.60 8 10.00 10 10 1910 ---- ---- 5.40A 5.40A 6.30 -5.20 11.50 11 1915 11.10 11.10 6.30A 6.30A 7.40 -5.80 28 13.20 20 108 1920 ---- ---- 7.40A 7.40A 8.60 -6.50 15.10 2 1925 ---- ---- 8.60A 8.60A 10.00 -7.10 17.10 1 2 1930 16.80 16.80 10.00A 10.00A 11.60 -7.80 11 19.40 3 4 1935 13.90 13.90 11.50A 13.80A 13.40 -8.40 13 21.80 5 3 1940 15.90 15.90 13.20A 16.00B 15.40 -9.00 12 24.40 2 1945 21.50 21.50 15.10A 15.10A 17.60 -9.60 3 27.20 10 19 1950 ---- ---- 17.20A 17.20A 20.00 -10.20 30.20 3 10 1955 ---- ---- 19.40A 19.40A 22.60 -10.80 33.40 2 14 1960 ---- ---- 21.90A 21.90A 25.40 -11.40 36.80 7 1965 ---- ---- 24.50A 24.50A 28.40 -11.90 4 40.30 1970 ---- ---- 27.40A 27.40A 31.50 -12.50 4 44.00 1975 ---- ---- 30.40A 30.40A 34.90 -12.90 47.80 1980 ---- ---- 33.60A 33.60A 38.40 -13.40 51.80 1985 ---- ---- 37.00A 37.00A 42.10 -13.80 55.90 1990 ---- ---- 40.60A 40.60A 45.90 -14.20 60.10 1995 ---- ---- 44.30A 44.30A 49.90 -14.60 64.50 2000 ---- ---- 48.20A 48.20A 54.00 -14.90 68.90 2005 ---- ---- 52.20A 52.20A 58.20 -15.20 73.40 2010 ---- ---- 56.30A 56.30A 62.50 -15.40 77.90 2015 ---- ---- 60.50A 60.50A 67.00 -15.60 82.60 2020 ---- ---- 64.90A 64.90A 71.40 -15.90 87.30 2025 ---- ---- 69.30A 69.30A 76.00 -16.00 92.00 2030 ---- ---- 73.70A 73.70A 80.60 -16.20 96.80 2035 ---- ---- 78.30A 78.30A 85.30 -16.30 101.60 2040 ---- ---- 84.30A 84.30A 90.10 -16.30 106.40 2045 ---- ---- 89.00A 89.00A 94.80 -16.50 111.30 2050 ---- ---- 92.30A 92.30A 99.60 -16.60 116.20 2055 ---- ---- 98.30A 98.30A 104.50 -16.50 121.00 2060 ---- ---- 103.30A 103.30A 109.30 -16.70 126.00 2065 ---- ---- 108.10A 108.10A 114.20 -16.70 130.90 2070 ---- ---- 113.00A 113.00A 119.10 -16.70 135.80 2075 ---- ---- 116.30A 116.30A 124.00 -16.70 140.70 2080 ---- ---- 122.70A 122.70A 128.90 -16.80 145.70 2085 ---- ---- 127.60A 127.60A 133.80 -16.80 150.60 2090 ---- ---- 132.50A 132.50A 138.80 -16.80 155.60 2095 ---- ---- 137.50A 137.50A 143.70 -16.90 160.60 2100 ---- ---- 140.80A 140.80A 148.70 -16.80 165.50 2105 ---- ---- 147.30A 147.30A 153.60 -16.90 170.50 2110 ---- ---- 152.40A 152.40A 158.60 -16.90 175.50 2115 ---- ---- 157.20A 157.20A 163.60 -16.90 180.50 2120 ---- ---- 162.20A 162.20A 168.50 -16.90 185.40 2125 ---- ---- 165.60A 165.60A 173.50 -16.90 190.40 2130 ---- ---- 172.10A 172.10A 178.50 -16.90 195.40 2135 ---- ---- 177.10A 177.10A 183.50 -16.90 200.40 2140 ---- ---- 182.00A 182.00A 188.50 -16.90 205.40 2145 ---- ---- 187.00A 187.00A 193.50 -16.90 210.40 2150 ---- ---- 190.40A 190.40A 198.40 -17.00 215.40 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.789 +.399 12.390 1075 ---- ---- ---- ---- 12.539 +.399 12.140 1100 ---- ---- ---- ---- 12.289 +.399 11.890 1125 ---- ---- ---- ---- 12.039 +.399 11.640 1150 ---- ---- ---- ---- 11.789 +.399 11.390 1175 ---- ---- ---- ---- 11.539 +.399 11.140 1200 ---- ---- ---- ---- 11.289 +.399 10.890 1225 ---- ---- ---- ---- 11.039 +.399 10.640 1250 ---- ---- ---- ---- 10.789 +.399 10.390 1275 ---- ---- ---- ---- 10.539 +.399 10.140 1300 ---- ---- ---- ---- 10.289 +.399 9.890 1325 ---- ---- ---- ---- 10.039 +.399 9.640 1350 ---- ---- ---- ---- 9.789 +.399 9.390 1375 ---- ---- ---- ---- 9.539 +.399 9.140 1400 ---- ---- ---- ---- 9.289 +.399 8.890 1425 ---- ---- ---- ---- 9.039 +.399 8.640 1450 ---- ---- ---- ---- 8.789 +.399 8.390 1475 ---- ---- ---- ---- 8.539 +.399 8.140 1500 ---- ---- ---- ---- 8.289 +.399 7.890 1525 ---- ---- ---- ---- 8.039 +.399 7.640 1550 ---- ---- ---- ---- 7.789 +.399 7.390 1575 ---- ---- ---- ---- 7.539 +.399 7.140 1600 ---- ---- ---- ---- 7.289 +.399 6.890 1625 ---- ---- ---- ---- 7.039 +.399 6.640 1650 ---- ---- ---- ---- 6.789 +.399 6.390 1675 ---- ---- ---- ---- 6.539 +.399 6.140 1700 ---- ---- ---- ---- 6.289 +.399 5.890 1725 ---- ---- ---- ---- 6.039 +.399 5.640 1750 ---- ---- ---- ---- 5.789 +.399 5.390 1775 ---- ---- ---- ---- 5.539 +.399 5.140 1800 ---- ---- ---- ---- 5.289 +.399 4.890 17 1825 ---- ---- ---- ---- 5.039 +.399 4.640 1850 ---- ---- ---- ---- 4.789 +.399 4.390 1875 ---- ---- ---- ---- 4.539 +.399 4.140 1900 ---- ---- ---- ---- 4.289 +.398 3.891 5 1925 ---- ---- ---- ---- 4.039 +.397 3.642 1950 ---- ---- ---- ---- 3.790 +.396 3.394 1975 ---- ---- ---- ---- 3.541 +.394 3.147 2000 ---- ---- ---- ---- 3.293 +.393 2.900 17 2025 ---- ---- ---- ---- 3.046 +.390 2.656 2 2050 ---- ---- ---- ---- 2.799 +.387 2.412 11 2055 ---- ---- ---- ---- 2.750 +.386 2.364 2060 ---- ---- ---- ---- 2.701 +.385 2.316 2065 ---- ---- ---- ---- 2.652 +.384 2.268 2070 ---- ---- ---- ---- 2.603 +.383 2.220 2075 2.271 2.271 2.096A 2.182A 2.554 +.382 1 2.172 3 2080 ---- ---- ---- ---- 2.505 +.381 2.124 2085 ---- ---- ---- ---- 2.456 +.380 2.076 2090 ---- ---- ---- ---- 2.408 +.379 2.029 2095 ---- ---- ---- ---- 2.359 +.378 1.981 2100 ---- 2.216B 1.860A 2.216B 2.310 +.376 1.934 7 2105 ---- ---- ---- ---- 2.262 +.375 1.887 2110 ---- ---- ---- ---- 2.214 +.374 1.840 2115 ---- ---- ---- ---- 2.165 +.371 1.794 2120 ---- ---- ---- ---- 2.117 +.370 1.747 2125 ---- 2.136B 1.629A 2.136B 2.069 +.368 1.701 1 8 2130 ---- ---- ---- ---- 2.021 +.366 1.655 2135 ---- ---- ---- ---- 1.974 +.364 1.610 2140 ---- ---- ---- ---- 1.926 +.362 1.564 2145 ---- ---- ---- ---- 1.879 +.360 1.519 2150 ---- 1.898B 1.406A 1.898B 1.832 +.357 1.475 2 6 2155 ---- ---- ---- ---- 1.784 +.353 1.431 2160 ---- ---- ---- ---- 1.738 +.351 1.387 2165 ---- ---- ---- ---- 1.691 +.347 1.344 2170 ---- 1.318B ---- ---- 1.645 +.344 1.301 2175 ---- 1.665B 1.192A 1.665B 1.598 +.339 1.259 4 6 2180 ---- 1.275B ---- ---- 1.553 +.336 1.217 2185 ---- 1.293B ---- ---- 1.507 +.331 1.176 5 2190 ---- 1.288B ---- ---- 1.462 +.327 1.135 3 2195 ---- 1.276B ---- ---- 1.417 +.322 1.095 2 2200 1.056 1.438B .993A 1.437B 1.372 +.316 15 1.056 15 45 2205 ---- 1.227B ---- ---- 1.328 +.311 1.017 6 2210 ---- 1.184B ---- ---- 1.285 +.306 .979 6 2215 ---- 1.141B ---- ---- 1.241 +.300 .941 2220 ---- 1.099B ---- ---- 1.199 +.295 .904 10 2225 1.072 1.219B .811A 1.216B 1.156 +.288 3 .868 15 2230 ---- 1.017B ---- ---- 1.115 +.282 .833 6 2235 ---- .977B ---- ---- 1.074 +.276 .798 6 2240 ---- .937B .729A .729A 1.033 +.268 .765 11 2245 ---- .897B .697A .697A .994 +.262 .732 4 7 2250 .977 1.015B .651A 1.014B .955 +.255 1 .700 1 160 2255 ---- .965B .623A .960B .916 +.248 .668 11 2260 ---- .928B .593A .922B .879 +.241 .638 38 2265 ---- .891B .567A .885B .842 +.233 .609 20 2270 ---- .854B .539A .849B .806 +.225 .581 12 2275 .616 .826B .513A .539A .771 +.218 3 .553 3 32 2280 ---- .785B .487A .779B .737 +.210 .527 33 36 2285 ---- .751B .464A .745B .703 +.201 .502 3 50 2290 .585 .717B .439A .462A .671 +.194 2 .477 4 12 2295 .453 .686B .417A .423A .640 +.187 3 .453 12 2300 .420 .661B .396A .660B .609 +.179 4 .430 56 376 2305 ---- .625B .375A .620B .580 +.172 .408 9 14 2310 .477 .601B .354A .372A .551 +.164 2 .387 1 19 2315 ---- .571B .335A .570B .523 +.156 .367 21 59 2320 ---- .544B .317A .543B .497 +.150 .347 5 15 2325 .320 .517B .299A .475B .471 +.143 46 .328 14 385 2330 .447 .491B .282A .457B .446 +.136 4 .310 13 54 2335 .352 .466B .267A .425A .422 +.129 11 .293 2 13 2340 .280 .442B .251A .403A .399 +.122 8 .277 2 623 2345 ---- .418B .237A .417B .377 +.116 .261 4 139 2350 .230 .394B .223A .365B .356 +.110 17 .246 62 284 2355 ---- .375B .211A .374B .336 +.104 .232 13 2360 ---- .352B .198A .352B .317 +.098 .219 8 8 2365 ---- .334B .186A .334B .299 +.093 1 .206 2 20 2370 .287 .315B .176A .287B .281 +.087 23 .194 13 9 2375 ---- .297B .165A .297B .264 +.082 17 .182 109 181 2380 ---- .280B .156A .280B .249 +.077 1 .172 8 32 2385 .155 .262B .146A .147A .234 +.072 13 .162 2 18 2390 ---- .247B .137A .137A .220 +.068 .152 26 2395 .206 .232B .128A .206 .206 +.063 2 .143 7 76 2400 .120 .219B .120 .196A .194 +.059 51 .135 64 521 2405 .161 .207B .113A .207B .182 +.055 6 .127 114 2410 .143 .195B .106A .195B .170 +.051 1 .119 4 135 2415 ---- .183B .100A .183B .160 +.048 .112 10 2420 .101 .172B .094A .094A .150 +.045 6 .105 3 25 2425 .111 .161B .088A .161B .140 +.041 115 .099 141 168 2430 ---- .151B .083A .083A .132 +.039 .093 65 2435 .094 .142B .077A .142B .123 +.036 13 .087 10 2440 .073 .133B .073 .133B .116 +.034 10 .082 2 54 2445 ---- .125B .069A .069A .108 +.030 .078 10 2450 .088 .117B .064A .102 .102 +.029 97 .073 58 307 2455 .076 .109B .061A .109B .095 +.026 1 .069 11 67 2460 .059 .103B .057A .091 .089 +.024 12 .065 15 89 2465 ---- .096B .054A .054A .084 +.022 .062 27 44 2470 ---- .091B .051A .051A .079 +.021 1 .058 35 53 2475 ---- .084B .048A .048A .074 +.019 1 .055 45 40 2480 ---- .079B .046A .046A .070 +.017 .053 10 20 2485 ---- .074B .043A .043A .065 +.015 .050 6 38 2490 ---- .070B .041A .041A .061 +.013 .048 31 2495 ---- .065B .039A .039A .058 +.013 .045 33 2500 .045 .061 .037A .056A .054 +.011 25 .043 310 652 2505 ---- .057B .035A .035A .051 +.010 .041 33 2510 ---- .053B .034A .034A .048 +.009 .039 11 2515 ---- .050B .032A .032A .046 +.008 .038 33 2520 ---- .047B .030A .030A .043 +.007 .036 71 2525 .046 .046 .029A .042 .041 +.007 48 .034 26 133 2530 ---- .042B .028A .028A .039 +.006 .033 30 2535 ---- .040B .027A .027A .037 +.005 .032 21 2540 ---- .037B .026A .026A .035 +.005 .030 10 2545 ---- .035B .025A .025A .033 +.004 .029 20 2550 ---- .035B .024A .024A .031 +.003 17 .028 16 389 2555 .023 .032 .023 .032 .030 +.003 2 .027 14 2560 ---- .030B .023A .023A .028 +.002 .026 26 2565 ---- .029B .022A .022A .027 +.002 .025 10 2570 ---- .027B .022A .022A .026 +.001 .025 10 2575 .022 .026B .021A .026B .025 +.001 4 .024 224 2580 ---- .024B .021A .021A .024 +.001 .023 1 2585 ---- .023B .020A .020A .023 +.001 .022 2 43 2590 ---- ---- .019A .019A .022 .000 .022 15 2595 .020 .022B .019A .020 .021 .000 1 .021 13 2600 .018 .023 .018 .021 .020 -.001 26 .021 11 738 2605 ---- ---- .018A .018A .019 -.001 .020 13 2610 ---- ---- .018A .018A .019 .000 .019 112 2615 ---- ---- .017A .017A .018 -.001 .019 2 2620 .020 .020 .017A .020 .017 -.002 10 .019 16 2625 ---- ---- .017A .017A .017 -.001 1 .018 9 212 2630 ---- ---- .016A .016A .016 -.002 .018 7 2635 ---- ---- .016A .016A .016 -.001 .017 10 41 2640 ---- ---- .016A .016A .015 -.002 .017 37 2645 ---- ---- .015A .015A .015 -.002 .017 20 2650 ---- ---- .015A .015A .014 -.002 5 .016 5 443 2655 ---- ---- .015A .015A .014 -.002 .016 6 2660 ---- ---- .015A .015A .014 -.002 .016 9 2665 ---- ---- .014A .014A .013 -.003 .016 12 2675 ---- ---- .014A .014A .013 -.002 .015 58 2700 .012 .012 .012 .012 .012 -.002 8 .014 15 487 2725 ---- ---- .012A .012A .011 -.002 .013 118 2750 ---- ---- ---- ---- .010 -.002 11 .012 159 2775 ---- ---- .011A .011A .009 -.003 11 .012 29 196 2800 ---- ---- ---- ---- .009 -.002 .011 88 227 2825 ---- ---- .010A .010A .008 -.003 .011 40 2850 ---- ---- ---- ---- .008 -.002 .010 4 48 2875 ---- ---- .009A .009A .008 -.002 .010 6 45 2900 ---- ---- ---- ---- .007 -.002 .009 3 80 2925 ---- ---- ---- ---- .007 -.002 .009 15 60 2950 ---- ---- ---- ---- .007 -.002 .009 7 209 2975 ---- ---- ---- ---- .007 -.001 .008 12 58 3000 ---- ---- ---- ---- .006 -.002 .008 83 2253 3025 ---- ---- ---- ---- .006 -.002 .008 1 24 3050 ---- ---- ---- ---- .006 -.001 .007 3 48 3075 ---- ---- ---- ---- .006 -.001 .007 25 3100 ---- ---- ---- ---- .006 -.001 .007 117 3125 ---- ---- ---- ---- .005 -.002 .007 10 3150 ---- ---- ---- ---- .005 -.001 .006 41 3175 ---- ---- ---- ---- .005 -.001 .006 16 3200 ---- ---- ---- ---- .005 -.001 .006 1023 3225 ---- ---- ---- ---- .005 .000 .005 12 3250 .007 .007 .007 .007 .005 .000 1 .005 23 3275 ---- ---- ---- ---- .005 .000 .005 11 3300 ---- ---- ---- ---- .005 .000 .005 670 3325 ---- ---- ---- ---- .005 +.001 .004 7 3350 ---- ---- ---- ---- .005 +.001 .004 6 3375 ---- ---- ---- ---- .005 +.001 .004 9 3400 ---- ---- ---- ---- .005 +.001 15 .004 3 33 3425 ---- ---- ---- ---- .005 +.002 .003 10 3450 ---- ---- ---- ---- .005 +.002 .003 25 3475 ---- ---- ---- ---- .005 +.002 .003 40 3500 ---- ---- ---- ---- .005 +.002 .003 214 608 3525 ---- ---- ---- ---- .005 +.002 .003 3550 ---- ---- ---- ---- .005 +.002 .003 265 3575 ---- ---- ---- ---- .005 +.003 .002 1 3600 ---- ---- ---- ---- .005 +.003 .002 38 3625 ---- ---- ---- ---- .005 +.003 .002 5 3650 ---- ---- ---- ---- .005 +.003 .002 33 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.039 +.399 14.640 850 ---- ---- ---- ---- 14.789 +.399 14.390 875 ---- ---- ---- ---- 14.539 +.399 14.140 900 ---- ---- ---- ---- 14.289 +.399 13.890 925 ---- ---- ---- ---- 14.039 +.399 13.640 950 ---- ---- ---- ---- 13.789 +.399 13.390 975 ---- ---- ---- ---- 13.539 +.399 13.140 1000 ---- ---- ---- ---- 13.289 +.399 12.890 1025 ---- ---- ---- ---- 13.039 +.399 12.640 1050 ---- ---- ---- ---- 12.789 +.399 12.390 1075 ---- ---- ---- ---- 12.539 +.399 12.140 1100 ---- ---- ---- ---- 12.289 +.399 11.890 1125 ---- ---- ---- ---- 12.039 +.399 11.640 1150 ---- ---- ---- ---- 11.789 +.399 11.390 1175 ---- ---- ---- ---- 11.539 +.399 11.140 1200 ---- ---- ---- ---- 11.289 +.399 10.890 1225 ---- ---- ---- ---- 11.039 +.399 10.640 1250 ---- ---- ---- ---- 10.789 +.399 10.390 1275 ---- ---- ---- ---- 10.539 +.399 10.140 1300 ---- ---- ---- ---- 10.289 +.399 9.890 1325 ---- ---- ---- ---- 10.039 +.399 9.640 1350 ---- ---- ---- ---- 9.789 +.399 9.390 1375 ---- ---- ---- ---- 9.539 +.399 9.140 1400 ---- ---- ---- ---- 9.289 +.399 8.890 1425 ---- ---- ---- ---- 9.039 +.399 8.640 1450 ---- ---- ---- ---- 8.789 +.399 8.390 1475 ---- ---- ---- ---- 8.539 +.399 8.140 1500 ---- ---- ---- ---- 8.289 +.399 7.890 1525 ---- ---- ---- ---- 8.039 +.399 7.640 1550 ---- ---- ---- ---- 7.789 +.399 7.390 1575 ---- ---- ---- ---- 7.539 +.399 7.140 1600 ---- ---- ---- ---- 7.289 +.399 6.890 1625 ---- ---- ---- ---- 7.039 +.399 6.640 1650 ---- ---- ---- ---- 6.789 +.399 6.390 1 1675 ---- ---- ---- ---- 6.539 +.399 6.140 1700 ---- ---- ---- ---- 6.289 +.399 5.890 1 1725 ---- ---- ---- ---- 6.039 +.399 5.640 2 1750 ---- ---- ---- ---- 5.789 +.399 5.390 1 1775 ---- ---- ---- ---- 5.540 +.398 5.142 1800 ---- ---- ---- ---- 5.291 +.397 4.894 142 1825 ---- ---- ---- ---- 5.043 +.397 4.646 1850 ---- ---- ---- ---- 4.795 +.395 4.400 1875 ---- ---- ---- ---- 4.549 +.393 4.156 1900 ---- ---- ---- ---- 4.303 +.391 3.912 9 1925 ---- ---- ---- ---- 4.059 +.388 3.671 1950 ---- 3.607B 3.361A 3.607B 3.816 +.385 3.431 1975 ---- 3.595B 3.125A 3.595B 3.574 +.380 3.194 1 2000 ---- 3.402B 2.892A 3.402B 3.335 +.375 2.960 9 2025 ---- 3.165B 2.664A 3.165B 3.099 +.369 2.730 2050 ---- 2.931B 2.440A 2.930B 2.865 +.361 2.504 3 2055 ---- ---- ---- ---- 2.819 +.360 2.459 2060 ---- ---- ---- ---- 2.773 +.358 2.415 2065 ---- ---- ---- ---- 2.727 +.356 2.371 2070 ---- ---- ---- ---- 2.682 +.355 2.327 2075 2.353 2.703B 2.222A 2.703B 2.636 +.353 1 2.283 2 2 2080 ---- ---- ---- ---- 2.591 +.351 2.240 2085 ---- ---- ---- ---- 2.546 +.349 2.197 2090 ---- 2.197B ---- ---- 2.501 +.347 2.154 2095 ---- 2.190B ---- ---- 2.456 +.344 2.112 2100 ---- 2.478B 2.010A 2.478B 2.411 +.342 2.069 2 113 2105 ---- 2.146B ---- ---- 2.367 +.339 2.028 2110 ---- 2.145B ---- ---- 2.323 +.337 1.986 2115 ---- 2.141B ---- ---- 2.280 +.335 1.945 2120 ---- 2.129B ---- ---- 2.236 +.332 1.904 2125 2.185 2.260B 1.808A 2.156A 2.193 +.329 2 1.864 14 2130 ---- 2.044B ---- ---- 2.150 +.326 1.824 2135 ---- 2.002B ---- ---- 2.107 +.323 1.784 2140 ---- 1.960B ---- ---- 2.065 +.320 1.745 1 2145 ---- 1.919B ---- ---- 2.023 +.317 1.706 10 2150 1.903 2.047B 1.614A 1.829A 1.982 +.314 1 1.668 1 190 2155 ---- 1.838B ---- ---- 1.940 +.310 1.630 2160 ---- 1.797B ---- ---- 1.899 +.307 1.592 2165 ---- 1.758B ---- ---- 1.859 +.304 1.555 2170 ---- 1.718B ---- ---- 1.819 +.300 1.519 2 2175 1.820 1.843B 1.434A 1.747A 1.779 +.296 1 1.483 4 2180 ---- 1.640B ---- ---- 1.739 +.292 1.447 7 2185 ---- 1.602B ---- ---- 1.700 +.288 1.412 2 2190 ---- 1.564B ---- ---- 1.662 +.285 1.377 2195 ---- 1.527B ---- ---- 1.624 +.281 1.343 4 2200 1.500 1.645B 1.265A 1.590 1.586 +.276 24 1.310 10 319 2205 ---- 1.454B ---- ---- 1.549 +.272 1.277 2210 ---- 1.418B ---- ---- 1.512 +.268 1.244 2215 ---- 1.383B 1.183A 1.183A 1.476 +.264 1.212 2220 ---- 1.348B 1.153A 1.153A 1.440 +.259 1.181 4 2225 ---- 1.461B 1.110A 1.461B 1.405 +.255 1.150 1 2230 ---- 1.416B 1.094A 1.094A 1.371 +.252 1.119 4 2235 ---- 1.382B 1.051A 1.377B 1.336 +.246 1.090 2240 ---- 1.348B 1.023A 1.343B 1.303 +.243 1.060 2 2245 1.009 1.314B .995A 1.310B 1.270 +.238 2 1.032 2250 ---- 1.293B .968A 1.292B 1.237 +.233 1.004 140 2255 .985 1.249B .941A 1.245B 1.205 +.229 12 .976 15 2260 .958 1.217B .915A 1.213B 1.174 +.225 3 .949 4 2265 .926 1.186B .890A 1.182B 1.143 +.220 14 .923 3 3 2270 ---- 1.155B .863A 1.151B 1.113 +.216 .897 1 2275 ---- 1.133B .838A 1.133B 1.083 +.212 .871 4 182 2280 .851 1.096B .815A 1.092B 1.054 +.207 7 .847 1 2285 1.021 1.067B .791A 1.008A 1.026 +.204 4 .822 30 2290 .780 1.038B .768A .780A .998 +.199 47 .799 30 40 2295 .791 1.019B .746A 1.017B .970 +.194 3 .776 4 2300 .740 .993B .724A .941B .944 +.191 88 .753 58 463 2305 ---- .965B .704A .965B .917 +.186 .731 1 8 2310 .720 .937B .684A .937B .892 +.182 7 .710 4 13 2315 .866 .913B .663A .864 .867 +.178 6 .689 1 2320 .648 .887B .643 .825A .842 +.173 73 .669 6 10 2325 .633 .861B .625A .861B .818 +.169 157 .649 49 70 2330 .617 .837B .606A .779A .795 +.165 60 .630 5 6 2335 .598 .814B .588A .779B .772 +.161 16 .611 3 2340 .579 .792B .569A .758B .750 +.157 49 .593 262 2345 .557 .768B .552A .735B .728 +.153 17 .575 1 15 2350 .540 .747B .536A .693A .707 +.149 38 .558 5 150 2355 .524 .725B .519A .672A .686 +.145 12 .541 4 8 2360 .515 .704B .505A .653A .666 +.141 40 .525 57 63 2365 .643 .684B .490A .653B .646 +.137 1 .509 1 1 2370 .493 .664B .474A .631B .627 +.133 3 .494 4 11 2375 .491 .644B .460A .615B .608 +.129 107 .479 6 166 2380 .593 .625B .447A .579A .590 +.125 1 .465 6 2385 .574 .608B .432A .562A .572 +.121 5 .451 1 2390 .554 .589B .420A .545A .555 +.118 21 .437 39 2395 .535 .572B .407A .542B .538 +.114 6 .424 14 2400 .412 .556B .394A .513A .522 +.111 16 .411 156 538 2405 ---- .539B .382A .539B .506 +.107 .399 30 48 2410 ---- .523B .368A .523B .491 +.104 .387 21 18 2415 .371 .507B .357A .369A .476 +.100 1 .376 39 2420 ---- .492B .347A .492B .462 +.098 .364 2425 ---- .477B .335A .477B .448 +.095 .353 173 2430 ---- .463B .325A .325A .434 +.091 .343 13 2435 ---- .449B .316A .316A .421 +.088 .333 66 2440 ---- .436B .307A .307A .408 +.085 .323 2 2445 ---- .422B .298A .298A .396 +.083 .313 2450 .316 .411B .289A .411B .383 +.080 33 .303 2 431 2455 ---- .399B .280A .399B .372 +.078 .294 1 2460 ---- .387B .272A .387B .360 +.075 .285 5 2465 ---- .376B .264A .376B .349 +.072 .277 5 2470 ---- .365B .256A .256A .339 +.070 .269 16 2475 ---- .354B .248A .354B .329 +.069 1 .260 2 227 2480 .310 .343B .241A .316A .319 +.066 11 .253 9 2485 ---- .333B .234A .333B .309 +.064 .245 1 2490 ---- .323B .227A .227A .300 +.062 1 .238 1 13 2495 ---- .314B .221A .221A .291 +.060 .231 1 2500 .221 .305B .214A .305B .282 +.058 15 .224 11 2522 2505 .271 .296B .207A .271 .274 +.056 1 .218 1 2510 .263 .287B .202A .263 .266 +.055 1 .211 2 2515 ---- .279B .197A .279B .258 +.053 .205 9 2520 ---- .270B .191A .191A .250 +.050 .200 2 2525 ---- .263B .186A .263B .243 +.049 8 .194 3 106 2530 .215 .255B .181A .185A .236 +.048 6 .188 1 2535 ---- .248B .176A .248B .229 +.046 .183 3 2540 ---- .241B .171A .241B .223 +.045 .178 8 2545 ---- .234B .166A .234B .216 +.043 .173 3 7 2550 .220 .227B .162A .207 .210 +.042 45 .168 3 321 2555 .201 .221B .157A .201 .204 +.040 2 .164 23 2560 .195 .214B .153A .214B .198 +.039 10 .159 4 2565 .152 .208B .149A .208B .193 +.038 3 .155 3 10 2570 ---- .202B .145A .202B .188 +.037 2 .151 1 11 2575 .179 .197B .141A .197B .182 +.035 10 .147 13 2580 .176 .192B .138A .176 .177 +.034 5 .143 1 5 2585 .171 .187B .134A .171 .173 +.033 1 .140 18 2590 .170 .182B .131A .167A .168 +.032 10 .136 5 2595 ---- .177B .127A .177B .163 +.031 .132 8 2600 .143 .172B .124A .158 .159 +.030 32 .129 29 2205 2605 ---- .167B .121A .167B .155 +.029 .126 1 4 2610 ---- .163B .118A .163B .151 +.028 .123 1 12 2615 ---- .158B .115A .158B .147 +.027 .120 1 2620 ---- .154B .112A .154B .143 +.026 .117 10 2625 .139 .150B .110A .140B .139 +.025 10 .114 184 2630 ---- .146B .107A .146B .136 +.025 .111 3 2635 ---- .142B .105A .142B .132 +.024 .108 1 2640 .127 .138B .102A .127 .129 +.023 2 .106 2 2645 ---- .135B .100A .135B .125 +.022 .103 2650 .102 .131B .097A .097A .122 +.021 1 .101 1 129 2655 ---- .128B .095A .095A .119 +.021 .098 2660 .114 .124B .093A .114 .116 +.020 1 .096 2665 ---- .120B .091A .120B .113 +.019 .094 2 2675 ---- .114B .086A .086A .108 +.018 .090 12 90 2700 ---- .100B .078A .078A .095 +.015 1 .080 37 2700 2725 .083 .089B .070A .089B .085 +.013 1 .072 13 39 2750 .076 .079B .063A .079B .076 +.011 1 .065 1 589 2775 ---- .071B .057A .057A .068 +.009 .059 1 137 2800 .050 .064B .050 .064B .061 +.008 3 .053 67 911 2825 ---- .057B .048A .048A .055 +.006 .049 6 4 2850 .045 .052B .044A .052B .050 +.005 5 .045 2 620 2875 ---- .047B ---- .047B .046 +.005 .041 6 111 2900 ---- .043B ---- .043B .042 +.004 .038 7 332 2925 .041 .041 .041 .041 .039 +.004 2 .035 8 78 2950 .035 .035 .035 .035 .036 +.003 6 .033 26 99 2975 ---- .032B ---- .032B .033 +.003 2 .030 19 142 3000 .022 .032 .022 .032 .031 +.003 50 .028 87 3515 3025 ---- ---- ---- ---- .029 +.002 .027 3 44 3050 ---- ---- ---- ---- .027 +.002 .025 1 41 3075 ---- ---- ---- ---- .025 +.001 .024 7 30 3100 ---- ---- ---- ---- .024 +.002 .022 4 100 3125 ---- ---- ---- ---- .023 +.002 .021 3 6 3150 ---- ---- ---- ---- .021 +.001 .020 6 26 3175 ---- ---- ---- ---- .020 +.001 .019 4 40 3200 ---- ---- ---- ---- .019 +.001 .018 734 3225 ---- ---- ---- ---- .019 +.001 .018 25 3250 ---- ---- ---- ---- .018 +.001 .017 474 3275 ---- ---- ---- ---- .017 +.001 .016 5 3300 ---- ---- ---- ---- .016 .000 4 .016 459 3325 ---- ---- ---- ---- .016 +.001 .015 38 3350 ---- ---- ---- ---- .015 +.001 .014 14 3375 ---- ---- ---- ---- .015 +.001 .014 33 3400 ---- ---- ---- ---- .014 .000 2 .014 1 674 3425 ---- ---- ---- ---- .014 +.001 .013 5 3450 ---- ---- ---- ---- .013 .000 2 .013 20 3475 ---- ---- ---- ---- .013 +.001 .012 1 3500 ---- ---- ---- ---- .012 .000 2 .012 1569 3525 ---- ---- ---- ---- .012 .000 .012 14 3550 ---- ---- ---- ---- .012 +.001 .011 27 3575 ---- ---- ---- ---- .011 .000 .011 5 3600 ---- ---- ---- ---- .011 .000 .011 158 3625 ---- ---- ---- ---- .011 .000 .011 5 3650 ---- ---- ---- ---- .010 .000 .010 10 4000 .008 .008 .008 .008 .008 .000 1 .008 2038 4500 ---- ---- ---- ---- .006 .000 .006 119 5000 ---- ---- ---- ---- .004 .000 .004 141 6000 ---- ---- ---- ---- .002 .000 .002 88 7000 ---- ---- ---- ---- .001 .000 .001 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- ---- ---- ---- 10.617 +.402 10.215 1325 ---- ---- ---- ---- 10.367 +.402 9.965 1350 ---- ---- ---- ---- 10.117 +.402 9.715 1375 ---- ---- ---- ---- 9.867 +.402 9.465 1400 ---- ---- ---- ---- 9.617 +.402 9.215 1425 ---- ---- ---- ---- 9.367 +.402 8.965 1450 ---- ---- ---- ---- 9.117 +.402 8.715 1475 ---- ---- ---- ---- 8.867 +.402 8.465 1500 ---- ---- ---- ---- 8.617 +.402 8.215 1525 ---- ---- ---- ---- 8.367 +.402 7.965 1550 ---- ---- ---- ---- 8.117 +.402 7.715 1575 ---- ---- ---- ---- 7.867 +.402 7.465 1600 ---- ---- ---- ---- 7.617 +.402 7.215 1625 ---- ---- ---- ---- 7.367 +.402 6.965 1650 ---- ---- ---- ---- 7.117 +.402 6.715 1675 ---- ---- ---- ---- 6.867 +.402 6.465 1700 ---- ---- ---- ---- 6.617 +.402 6.215 1725 ---- ---- ---- ---- 6.367 +.401 5.966 1750 ---- ---- ---- ---- 6.118 +.400 5.718 1775 ---- ---- ---- ---- 5.870 +.398 5.472 1800 ---- ---- ---- ---- 5.623 +.397 5.226 1825 ---- ---- ---- ---- 5.378 +.396 4.982 1850 ---- ---- ---- ---- 5.133 +.393 4.740 1875 ---- ---- ---- ---- 4.890 +.391 4.499 46 1900 ---- 4.466B 4.194A 4.466B 4.648 +.388 4.260 5 1925 ---- 4.472B 3.958A 4.472B 4.408 +.385 4.023 5 1950 ---- 4.233B 3.725A 4.233B 4.170 +.381 3.789 1975 ---- 3.997B 3.495A 3.996B 3.935 +.378 3.557 2000 ---- 3.764B 3.269A 3.764B 3.702 +.373 3.329 5 2025 ---- 3.533B 3.046A 3.532B 3.472 +.368 3.104 2050 ---- 3.308B 2.828A 3.308B 3.245 +.360 2.885 2 2075 ---- 3.084B 2.616A 3.084B 3.023 +.352 2.671 2 2100 ---- 2.865B 2.411A 2.865B 2.806 +.343 2.463 10 2110 ---- 2.589B ---- ---- 2.720 +.338 2.382 2115 ---- 2.547B ---- ---- 2.678 +.336 2.342 2120 ---- 2.505B ---- ---- 2.636 +.333 2.303 2125 ---- 2.653B 2.212A 2.653B 2.594 +.331 2.263 1 2130 ---- 2.420B ---- ---- 2.552 +.328 2.224 2135 ---- 2.378B ---- ---- 2.511 +.325 2.186 5 2140 ---- 2.338B ---- ---- 2.470 +.323 2.147 5 2145 ---- 2.297B ---- ---- 2.429 +.320 2.109 2150 ---- 2.449B 2.023A 2.448B 2.389 +.317 2.072 1 2155 ---- 2.221B ---- ---- 2.348 +.314 2.034 2160 ---- 2.181B ---- ---- 2.309 +.312 1.997 2165 ---- 2.139B ---- ---- 2.269 +.308 1.961 2170 ---- 2.100B ---- ---- 2.230 +.306 1.924 2175 ---- 2.249B 1.843A 2.248B 2.191 +.302 1.889 2180 ---- 2.023B ---- ---- 2.152 +.299 1.853 2185 ---- 1.985B ---- ---- 2.114 +.296 1.818 2190 ---- 1.948B ---- ---- 2.076 +.292 1.784 2195 ---- 1.911B ---- ---- 2.039 +.290 1.749 2200 ---- 2.057B 1.672A 2.057B 2.002 +.287 1.715 5 2205 ---- 1.841B ---- ---- 1.965 +.283 1.682 2210 ---- 1.805B ---- ---- 1.929 +.280 1.649 2215 ---- 1.770B ---- ---- 1.893 +.276 1.617 2220 ---- 1.735B ---- ---- 1.857 +.272 1.585 2225 ---- 1.877B 1.513A 1.876B 1.822 +.269 1.553 2230 ---- 1.666B ---- 1.557B 1.788 +.266 1.522 2235 ---- 1.632B 1.469A 1.469A 1.753 +.262 1.491 2240 ---- 1.598B 1.439A 1.439A 1.720 +.259 1.461 2245 ---- 1.731B 1.410A 1.410A 1.686 +.255 1.431 2250 ---- 1.706B 1.364A 1.705B 1.653 +.251 1.402 1 2255 ---- 1.665B 1.334A 1.660B 1.621 +.248 1.373 2260 ---- 1.633B 1.306A 1.628B 1.589 +.245 1.344 2265 ---- 1.601B 1.280A 1.596B 1.557 +.241 1.316 2270 ---- 1.569B 1.253A 1.564B 1.526 +.237 1.289 2275 ---- 1.543B 1.226A 1.543B 1.496 +.234 1.262 1 2280 ---- 1.507B 1.200A 1.503B 1.465 +.230 1.235 2285 ---- 1.477B 1.174A 1.472B 1.436 +.227 1.209 2290 ---- 1.447B 1.149A 1.443B 1.406 +.223 1.183 2295 ---- 1.418B 1.124A 1.413B 1.377 +.220 1.157 2300 1.383 1.394B 1.100A 1.394B 1.349 +.217 1 1.132 1 27 2305 ---- 1.361B 1.074A 1.356B 1.321 +.213 1.108 2310 ---- 1.333B 1.051A 1.328B 1.294 +.210 1.084 2315 ---- 1.311B 1.028A 1.310B 1.267 +.207 1.060 2320 ---- 1.283B 1.005A 1.283B 1.240 +.203 1.037 2325 1.147 1.258B .983A 1.225B 1.214 +.200 4 1.014 2 2330 ---- 1.230B .962A 1.230B 1.188 +.197 .991 2335 ---- 1.203B .940A 1.203B 1.163 +.193 .970 1 5 2340 ---- 1.178B .921A 1.178B 1.138 +.190 .948 1 1 2345 ---- 1.153B .900A 1.153B 1.114 +.187 .927 2350 ---- 1.130B .880A 1.130B 1.090 +.184 .906 1 30 2355 ---- 1.106B .861A 1.106B 1.067 +.181 .886 2360 ---- 1.082B .841A 1.082B 1.044 +.178 .866 18 2365 ---- 1.059B .823A 1.059B 1.021 +.174 .847 2370 .954 1.036B .804A .995A .999 +.171 5 .828 2375 ---- 1.013B .786A 1.013B .977 +.168 .809 1 2380 ---- .992B .769A .992B .955 +.164 .791 2385 .950 .971B .752A .971B .934 +.161 1 .773 2390 ---- .949B .735A .949B .914 +.158 .756 2395 ---- .928B .718A .928B .894 +.155 .739 2400 ---- .909B .702A .909B .874 +.152 .722 18 2405 ---- .889B .686A .889B .855 +.149 .706 1 3 2410 .773 .869B .672A .693A .836 +.146 2 .690 2415 ---- .850B .656A .850B .817 +.142 .675 2420 .739 .832B .643A .791A .799 +.140 5 .659 2425 .807 .813B .628A .772A .781 +.136 2 .645 10 2430 .728 .796B .614A .697A .764 +.134 4 .630 3 2435 ---- .777B .599A .777B .747 +.131 .616 2440 .698 .761B .587A .668A .730 +.128 16 .602 2445 ---- .745B .574A .745B .714 +.125 .589 2450 ---- .728B .561A .728B .698 +.122 .576 22 2455 ---- .712B .549A .712B .683 +.120 .563 2460 ---- .697B .537A .697B .668 +.117 .551 1 2465 ---- .681B .525A .681B .653 +.115 .538 2470 ---- .665B .514A .665B .639 +.112 .527 2475 .580 .652B .502A .515A .625 +.110 1 .515 2480 ---- .637B .492A .637B .611 +.107 .504 2485 ---- .623B .480A .623B .597 +.104 .493 6 6 2490 ---- .609B .471A .609B .584 +.102 .482 2495 ---- .597B .461A .597B .572 +.100 .472 2500 .565 .582B .451A .557A .559 +.097 1 .462 1 158 2505 ---- .571B .441A .571B .547 +.095 .452 2510 ---- .557B .432A .557B .535 +.092 .443 2515 .544 .545B .423A .519A .524 +.091 1 .433 2520 .509 .535B .413A .510B .512 +.088 4 .424 2525 .521 .524B .405A .496A .501 +.085 11 .416 9 2530 ---- .512B .396A .512B .491 +.084 .407 2535 ---- .501B .388A .501B .480 +.082 .398 2540 .474 .492B .380A .465A .470 +.080 1 .390 2545 ---- .482B .372A .482B .460 +.078 .382 2550 .454 .472B .364A .446A .450 +.076 3 .374 24 2555 ---- .462B .357A .357A .441 +.074 .367 2560 ---- .452B .349A .452B .431 +.072 .359 2565 ---- .443B .342A .342A .422 +.070 1 .352 2570 ---- .433B .335A .335A .413 +.068 1 .345 2575 ---- .424B .328A .424B .405 +.068 .337 17 2600 ---- .382B .296A .382B .365 +.061 .304 233 2625 .343 .344B .269A .326A .329 +.054 5 .275 6 7 2650 .301 .312B .245A .294A .298 +.050 7 .248 327 2675 ---- .283B .223A .283B .270 +.045 .225 182 2700 .239 .257B .204A .228A .246 +.041 1 .205 20 81 2725 .208 .234B .187A .188A .224 +.036 12 .188 2 2750 .205 .214B .171A .203A .205 +.032 2 .173 3 2775 ---- .196B .157A .196B .188 +.029 .159 19 2800 ---- .179B .146A .179B .172 +.025 .147 1 34 2825 ---- .164B .135A .135A .159 +.023 .136 11 2850 ---- .151B .125A .151B .146 +.020 .126 31 2875 ---- .140B .116A .116A .135 +.017 .118 18 2900 ---- .129B .109A .109A .125 +.015 1 .110 15 2925 ---- .120B .101A .119B .116 +.014 .102 8 2950 ---- .111B .095A .095A .108 +.012 .096 42 2975 ---- .103B .089A .089A .101 +.011 .090 16 3000 .085 .096B .083A .083A .094 +.010 6 .084 149 3025 ---- .090B .078A .078A .088 +.009 1 .079 3 3050 ---- .083B .073A .073A .082 +.008 .074 6 25 3075 ---- .078B .069A .069A .077 +.007 .070 10 3100 ---- .073B .065A .065A .073 +.007 .066 21 104 3125 ---- .069B ---- .068B .068 +.006 1 .062 3 3150 ---- .065B ---- .064B .064 +.006 .058 18 3175 .063 .063 .063 .063 .061 +.006 2 .055 9 3200 .056 .057 .056 .057 .058 +.006 9 .052 99 3225 ---- .053B ---- .053B .055 +.005 .050 5 3250 ---- .050B ---- .050B .052 +.005 .047 14 3275 ---- .047B ---- .047B .050 +.005 .045 3 3300 .050 .050 .050 .050 .047 +.004 2 .043 42 3325 ---- .042B ---- .042B .045 +.004 .041 2 3350 ---- .040B ---- .040B .043 +.004 .039 18 3375 ---- .038B ---- .038B .041 +.004 .037 10 3400 ---- ---- ---- ---- .040 +.004 .036 84 3425 ---- .035B ---- .035B .038 +.004 .034 1 3450 ---- ---- ---- ---- .037 +.004 .033 5 3475 ---- ---- ---- ---- .035 +.003 .032 24 3500 .031 .031 .031 .031 .034 +.004 2 .030 2 147 3525 ---- ---- ---- ---- .033 +.004 .029 21 3550 ---- ---- ---- ---- .032 +.004 .028 28 3575 ---- ---- ---- ---- .031 +.004 .027 2 3600 ---- ---- ---- ---- .030 +.003 .027 93 3625 ---- ---- ---- ---- .029 +.003 .026 3650 ---- ---- ---- ---- .028 +.003 .025 20 3675 ---- ---- ---- ---- .028 +.004 .024 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.617 +.402 10.215 1325 ---- ---- ---- ---- 10.367 +.402 9.965 1350 ---- ---- ---- ---- 10.117 +.402 9.715 1375 ---- ---- ---- ---- 9.867 +.402 9.465 1400 ---- ---- ---- ---- 9.617 +.402 9.215 1425 ---- ---- ---- ---- 9.367 +.402 8.965 1450 ---- ---- ---- ---- 9.117 +.402 8.715 1475 ---- ---- ---- ---- 8.867 +.402 8.465 1500 ---- ---- ---- ---- 8.617 +.402 8.215 1525 ---- ---- ---- ---- 8.367 +.402 7.965 1550 ---- ---- ---- ---- 8.117 +.402 7.715 1575 ---- ---- ---- ---- 7.867 +.402 7.465 1600 ---- ---- ---- ---- 7.617 +.402 7.215 1625 ---- ---- ---- ---- 7.367 +.402 6.965 1650 ---- ---- ---- ---- 7.117 +.401 6.716 1675 ---- ---- ---- ---- 6.868 +.400 6.468 1700 ---- ---- ---- ---- 6.620 +.399 6.221 1725 ---- ---- ---- ---- 6.373 +.397 5.976 1750 ---- ---- ---- ---- 6.128 +.396 5.732 1775 ---- ---- ---- ---- 5.884 +.394 5.490 1800 ---- ---- ---- ---- 5.641 +.392 5.249 1825 ---- 5.160B 4.944A 5.160B 5.400 +.390 5.010 1850 ---- 5.180B 4.708A 5.180B 5.160 +.388 4.772 1875 ---- 4.984B 4.474A 4.984B 4.922 +.385 4.537 1900 ---- 4.748B 4.243A 4.748B 4.686 +.381 1 4.305 3 1925 ---- 4.516B 4.014A 4.516B 4.453 +.378 4.075 1950 ---- 4.284B 3.789A 4.284B 4.222 +.374 3.848 1975 ---- 4.056B 3.568A 4.056B 3.994 +.369 3.625 2000 ---- 3.829B 3.350A 3.829B 3.769 +.363 3.406 1 2025 ---- 3.608B 3.137A 3.606B 3.548 +.356 3.192 2050 ---- 3.393B 2.930A 3.392B 3.331 +.348 2.983 1 2075 ---- 3.181B 2.729A 3.181B 3.119 +.339 2.780 2100 ---- 2.971B 2.534A 2.971B 2.913 +.329 2.584 9 2125 ---- 2.771B 2.347A 2.770B 2.712 +.316 2.396 2150 ---- 2.576B 2.169A 2.575B 2.519 +.304 2.215 2 2175 ---- 2.388B 2.000A 2.386B 2.333 +.290 2.043 2200 ---- 2.209B 1.839A 2.207B 2.156 +.276 1.880 2225 ---- 2.038B 1.688A 2.038B 1.987 +.261 1.726 2250 ---- 1.876B 1.545A 1.876B 1.829 +.247 1.582 2275 ---- 1.726B 1.414A 1.724B 1.680 +.233 1.447 1 2300 ---- 1.586B 1.291A 1.585B 1.541 +.219 1.322 31 2325 1.457 1.457 1.178A 1.395A 1.411 +.204 1 1.207 2350 1.336 1.336 1.076A 1.277A 1.291 +.190 3 1.101 50 53 2375 ---- 1.222B .982A 1.222B 1.180 +.176 1.004 2400 1.119 1.119 .896A 1.069A 1.078 +.162 1 .916 3 2425 ---- 1.023B .819A 1.023B .985 +.149 .836 2 2450 ---- .936B .749A .936B .901 +.137 .764 2 34 2475 ---- .856B .685A .856B .824 +.126 .698 12 8 2500 ---- .784B .629A .784B .754 +.115 .639 6 112 2525 ---- .718B .577A .718B .691 +.105 .586 8 8 2550 ---- .659B .530A .659B .634 +.096 .538 1 6 2575 ---- .606B .488A .606B .582 +.087 .495 13 19 2600 ---- .557B .450A .557B .535 +.079 .456 6 2625 ---- .513B .415A .415A .493 +.072 .421 2650 ---- .473B .384A .473B .455 +.066 .389 9 2675 ---- .437B .356A .437B .421 +.061 .360 1 2700 ---- .404B .331A .404B .389 +.055 1 .334 3 2725 ---- .374B .308A .374B .361 +.050 .311 2750 ---- .347B .287A .347B .336 +.047 .289 6 2775 ---- .323B .268A .323B .312 +.042 .270 4 2800 ---- .301B .251A .301B .291 +.038 .253 411 2825 ---- .281B .235A .235A .272 +.035 .237 2850 ---- .262B .221A .221A .255 +.033 .222 2875 ---- .246B .208A .208A .239 +.030 .209 2900 ---- .230B .195A .195A .224 +.028 1 .196 7 2925 ---- .216B .184A .184A .210 +.025 .185 2950 ---- .203B .174A .174A .198 +.023 .175 3 2975 ---- .191B ---- .191B .187 +.022 .165 3000 ---- .180B ---- .180B .176 +.020 .156 1 2 3025 ---- .170B ---- .170B .167 +.019 .148 3050 ---- .160B ---- .160B .158 +.018 .140 3075 ---- .152B ---- .152B .149 +.016 .133 3100 ---- .144B ---- .144B .142 +.015 .127 16 3125 ---- .136B ---- .136B .135 +.015 1 .120 2 3150 ---- .129B ---- .129B .128 +.014 .114 2 3175 ---- .123B ---- .123B .122 +.013 .109 3200 ---- .116B ---- .116B .116 +.012 .104 4 3225 ---- .111B ---- .111B .111 +.012 1 .099 3250 ---- .105B ---- .105B .106 +.012 .094 8 3275 ---- .100B ---- .100B .101 +.011 .090 1 2 3300 ---- .096B ---- .096B .096 +.010 .086 16 3325 ---- .092B ---- .091B .092 +.009 .083 3350 ---- .088B ---- .087B .088 +.009 .079 3375 ---- .084B ---- .083B .085 +.009 .076 3400 ---- .080B ---- .080B .081 +.008 .073 20 3425 ---- .077B ---- .076B .078 +.008 .070 3450 ---- .073B ---- .073B .075 +.008 .067 3475 ---- .070B ---- .070B .072 +.007 .065 3500 ---- .067B ---- .067B .069 +.007 .062 9 9 3525 ---- .064B ---- .064B .067 +.007 .060 3550 ---- .061B ---- .061B .065 +.007 .058 3575 ---- .059B ---- .059B .062 +.006 .056 3600 ---- .057B ---- .057B .060 +.006 .054 1 3625 .057 .057 .057 .057 .058 +.006 1 .052 3650 ---- .052B ---- .052B .057 +.006 .051 36 3675 ---- .050B ---- .050B .055 +.006 .049 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.367 +.402 15.965 750 ---- ---- ---- ---- 16.117 +.402 15.715 775 ---- ---- ---- ---- 15.867 +.402 15.465 800 ---- ---- ---- ---- 15.617 +.402 15.215 1 825 ---- ---- ---- ---- 15.367 +.402 14.965 850 ---- ---- ---- ---- 15.117 +.402 14.715 875 ---- ---- ---- ---- 14.867 +.402 14.465 900 ---- ---- ---- ---- 14.617 +.402 14.215 925 ---- ---- ---- ---- 14.367 +.402 13.965 950 ---- ---- ---- ---- 14.117 +.402 13.715 975 ---- ---- ---- ---- 13.867 +.402 13.465 1000 ---- ---- ---- ---- 13.617 +.402 13.215 1025 ---- ---- ---- ---- 13.367 +.402 12.965 1050 ---- ---- ---- ---- 13.117 +.402 12.715 1075 ---- ---- ---- ---- 12.867 +.402 12.465 1100 ---- ---- ---- ---- 12.617 +.402 12.215 1125 ---- ---- ---- ---- 12.367 +.402 11.965 1150 ---- ---- ---- ---- 12.117 +.402 11.715 1175 ---- ---- ---- ---- 11.867 +.402 11.465 1200 ---- ---- ---- ---- 11.617 +.402 11.215 1225 ---- ---- ---- ---- 11.367 +.402 10.965 1250 ---- ---- ---- ---- 11.117 +.402 10.715 1275 ---- ---- ---- ---- 10.867 +.402 10.465 1300 ---- ---- ---- ---- 10.617 +.402 10.215 1325 ---- ---- ---- ---- 10.367 +.402 9.965 1350 ---- ---- ---- ---- 10.117 +.402 9.715 1375 ---- ---- ---- ---- 9.867 +.402 9.465 1400 ---- ---- ---- ---- 9.617 +.402 9.215 1425 ---- ---- ---- ---- 9.367 +.402 8.965 1450 ---- ---- ---- ---- 9.117 +.402 8.715 1475 ---- ---- ---- ---- 8.867 +.402 8.465 1500 ---- ---- ---- ---- 8.617 +.402 8.215 4 1525 ---- ---- ---- ---- 8.367 +.402 7.965 1550 ---- ---- ---- ---- 8.117 +.402 7.715 1575 ---- ---- ---- ---- 7.867 +.402 7.465 1600 ---- ---- ---- ---- 7.617 +.401 25 7.216 1625 ---- ---- ---- ---- 7.368 +.400 6.968 1650 ---- ---- ---- ---- 7.120 +.399 6.721 1675 ---- ---- ---- ---- 6.873 +.397 6.476 1700 ---- ---- ---- ---- 6.628 +.396 6.232 15 1725 ---- ---- ---- ---- 6.384 +.395 5.989 1750 ---- ---- ---- ---- 6.142 +.393 5.749 28 1775 ---- 5.664B 5.446A 5.664B 5.901 +.391 5.510 19 1800 ---- 5.702B 5.210A 5.702B 5.662 +.389 5.273 177 1825 ---- 5.488B 4.977A 5.488B 5.424 +.386 5.038 1850 ---- 5.252B 4.746A 5.252B 5.189 +.383 4.806 6 1875 ---- 5.017B 4.517A 5.017B 4.956 +.380 4.576 2 1900 ---- 4.786B 4.292A 4.786B 4.726 +.377 4.349 3 1925 ---- 4.560B 4.070A 4.560B 4.498 +.372 4.126 2 1950 ---- 4.335B 3.852A 4.335B 4.273 +.367 3.906 4 1975 ---- 4.111B 3.637A 4.111B 4.052 +.361 3.691 2000 ---- 3.895B 3.429A 3.895B 3.835 +.355 3.480 18 2025 ---- 3.681B 3.225A 3.680B 3.622 +.347 3.275 2050 ---- 3.471B 3.026A 3.470B 3.414 +.338 3.076 2075 ---- 3.266B 2.835A 3.266B 3.212 +.329 2.883 2100 ---- 3.071B 2.650A 3.069B 3.015 +.318 2.697 7 2125 ---- 2.878B 2.473A 2.875B 2.825 +.306 2.519 100 2150 ---- 2.693B 2.304A 2.691B 2.641 +.293 2.348 2175 ---- 2.516B 2.143A 2.515B 2.465 +.280 2.185 60 2200 2.170 2.346B 1.990A 2.141A 2.297 +.267 1 2.030 13 2225 ---- 2.186B 1.847A 2.185B 2.138 +.255 1.883 2250 ---- 2.031B 1.712A 2.031B 1.987 +.242 1.745 17 2275 ---- 1.887B 1.587A 1.887B 1.845 +.230 1.615 2 229 2300 ---- 1.753B 1.469A 1.752B 1.711 +.218 1.493 79 2325 ---- 1.625B 1.359A 1.625B 1.586 +.206 1.380 78 2350 ---- 1.507B 1.257A 1.506B 1.470 +.194 1.276 2 20 2375 ---- 1.395B 1.163A 1.395B 1.361 +.182 1.179 1 87 2400 ---- 1.293B 1.078A 1.293B 1.261 +.171 1.090 2 221 2425 ---- 1.198B .998A 1.198B 1.168 +.160 1.008 27 2450 ---- 1.110B .925A 1.110B 1.082 +.149 .933 171 2475 ---- 1.029B .857A 1.029B 1.003 +.139 .864 153 2500 .860 .953B .796A .953B .930 +.129 2 .801 3 410 2525 ---- .886B .740A .886B .863 +.119 .744 11 2550 .815 .823B .688A .816B .802 +.111 3 .691 282 2575 ---- .766B .639A .766B .745 +.102 .643 141 2600 ---- .711B .596A .711B .694 +.094 .600 1 445 2625 ---- .666B .557A .666B .647 +.087 .560 326 2650 ---- .621B .521A .521A .604 +.080 .524 200 248 2675 ---- .581B .488A .581B .564 +.074 .490 1 2 2700 ---- .544B .458A .544B .528 +.068 .460 775 2725 ---- .509B .430A .509B .495 +.063 .432 1 2 2750 ---- .478B .405A .478B .464 +.058 .406 96 2775 ---- .449B .381A .449B .436 +.054 .382 7 2800 ---- .422B .360A .422B .410 +.049 6 .361 2 922 2825 ---- .398B .340A .398B .387 +.046 .341 277 2850 ---- .375B ---- .375B .365 +.043 .322 200 61 2875 ---- .355B ---- .355B .345 +.040 .305 210 2900 ---- .335B ---- .335B .327 +.038 8 .289 279 2925 ---- .318B ---- .318B .309 +.034 .275 277 2950 ---- .301B ---- .301B .294 +.033 .261 9 2975 ---- .286B ---- .286B .279 +.031 .248 5 3000 .240 .271B .237A .237A .265 +.029 20 .236 61 3800 3025 ---- .258B ---- .258B .253 +.028 .225 35 3050 ---- .245B ---- .245B .241 +.026 .215 4 25 3075 ---- .234B ---- .234B .230 +.025 .205 265 3100 ---- .223B ---- .223B .219 +.023 .196 300 3125 ---- .213B ---- .213B .210 +.023 .187 5 3150 ---- .203B ---- .203B .200 +.021 .179 11 3175 ---- .194B ---- .194B .192 +.020 .172 2 3200 .175 .186B .175 .186B .184 +.020 1 .164 469 3225 ---- .178B ---- .178B .176 +.018 .158 1 3250 ---- .170B ---- .170B .169 +.018 .151 141 3275 ---- .163B ---- .163B .163 +.018 .145 1 3300 ---- .157B ---- .157B .156 +.016 .140 76 3325 ---- .150B ---- .150B .150 +.016 .134 2 3350 ---- .144B ---- .144B .144 +.015 .129 80 3375 ---- .139B ---- .139B .139 +.014 .125 1 3400 ---- .134B ---- .134B .134 +.014 .120 25 3425 ---- .129B ---- .129B .129 +.013 .116 1 3450 ---- .124B ---- .124B .124 +.012 .112 10 3475 ---- .119B ---- .119B .120 +.012 .108 1 3500 .123 .123 .123 .120A .116 +.012 1 .104 2637 3525 ---- .111B ---- .111B .112 +.011 .101 3550 ---- .107B ---- .107B .108 +.010 .098 12 3575 ---- .103B ---- .103B .104 +.010 .094 3600 .091 .099B .091 .099B .101 +.010 1 .091 1 147 3625 ---- .096B ---- .096B .097 +.009 .088 5 3650 ---- .093B ---- .092B .094 +.008 .086 2 3675 ---- .089B ---- .089B .091 +.008 .083 3700 ---- .087B ---- .086B .088 +.008 .080 2 82 3725 ---- .084B ---- .083B .085 +.007 .078 5 3750 ---- .081B ---- .080B .083 +.008 .075 4 3775 ---- .079B ---- .078B .080 +.007 .073 2 3800 ---- .076B ---- .075B .078 +.007 .071 3 3825 ---- .074B ---- .073B .075 +.006 .069 2 3850 ---- .070B ---- .070B .073 +.006 .067 3 3875 ---- .068B ---- .068B .071 +.006 .065 3900 ---- .066B ---- .066B .069 +.006 .063 2 3925 ---- .064B ---- .064B .067 +.006 .061 1 3950 ---- .062B ---- .062B .065 +.006 .059 11 3975 ---- .060B ---- .060B .064 +.006 .058 4000 .060 .061B .060 .061B .062 +.006 28 .056 63 1962 4025 ---- .057B ---- .057B .060 +.005 .055 4050 ---- .055B ---- .055B .059 +.006 .053 1 4075 ---- .053B ---- .053B .057 +.005 .052 10 4500 ---- ---- ---- ---- .039 +.004 .035 2 271 5000 .030 .030 .030 .030 .028 +.003 39 .025 1 1927 6000 ---- .020B ---- .020B .019 +.003 .016 424 7000 ---- ---- ---- ---- .015 +.002 .013 22 7500 ---- ---- ---- ---- .014 +.002 .012 55 8000 ---- ---- ---- ---- .013 +.002 .011 9000 ---- ---- ---- ---- .012 +.001 .011 32 37 10000 .011 .013 .011 .013 .012 +.001 7 .011 44 146 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.455 +.404 10.051 1375 ---- ---- ---- ---- 10.205 +.404 9.801 1400 ---- ---- ---- ---- 9.955 +.404 9.551 1425 ---- ---- ---- ---- 9.705 +.404 9.301 1450 ---- ---- ---- ---- 9.455 +.404 9.051 1475 ---- ---- ---- ---- 9.205 +.404 8.801 1500 ---- ---- ---- ---- 8.955 +.404 8.551 1525 ---- ---- ---- ---- 8.705 +.404 8.301 1550 ---- ---- ---- ---- 8.455 +.404 8.051 1575 ---- ---- ---- ---- 8.205 +.404 7.801 1600 ---- ---- ---- ---- 7.955 +.403 7.552 1625 ---- ---- ---- ---- 7.707 +.402 7.305 1650 ---- ---- ---- ---- 7.460 +.401 7.059 1675 ---- ---- ---- ---- 7.214 +.399 6.815 1700 ---- ---- ---- ---- 6.970 +.397 6.573 1725 ---- ---- ---- ---- 6.727 +.395 6.332 1750 ---- ---- 6.032A 6.032A 6.486 +.393 6.093 1775 ---- 6.146B 5.796A 6.144B 6.247 +.391 5.856 1800 ---- 6.066B 5.562A 6.066B 6.010 +.390 5.620 1825 ---- 5.829B 5.330A 5.829B 5.774 +.387 5.387 1850 ---- 5.595B 5.101A 5.595B 5.541 +.384 5.157 1875 ---- 5.364B 4.874A 5.364B 5.310 +.381 4.929 1900 ---- 5.136B 4.651A 5.136B 5.081 +.376 4.705 1925 ---- 4.908B 4.431A 4.908B 4.856 +.373 4.483 1950 ---- 4.685B 4.214A 4.685B 4.633 +.367 4.266 1975 ---- 4.466B 4.002A 4.466B 4.414 +.362 4.052 2000 ---- 4.249B 3.795A 4.249B 4.199 +.356 3.843 2025 ---- 4.039B 3.593A 4.039B 3.988 +.349 3.639 2050 ---- 3.830B 3.396A 3.830B 3.782 +.341 3.441 2075 ---- 3.628B 3.205A 3.628B 3.581 +.333 3.248 2100 ---- 3.431B 3.020A 3.431B 3.385 +.324 3.061 2125 ---- 3.241B 2.842A 3.241B 3.195 +.315 2.880 2150 ---- 3.055B 2.671A 3.055B 3.011 +.304 2.707 2175 ---- 2.877B 2.507A 2.877B 2.834 +.294 2.540 2200 ---- 2.705B 2.350A 2.705B 2.664 +.283 2.381 2225 ---- 2.541B 2.201A 2.541B 2.501 +.271 2.230 2250 ---- 2.385B 2.061A 2.385B 2.346 +.259 2.087 2275 ---- 2.236B 1.928A 2.236B 2.198 +.246 1.952 2300 1.839 2.096B 1.802A 1.811A 2.058 +.234 2 1.824 1 2325 ---- 1.962B 1.684A 1.684A 1.925 +.221 1.704 2350 ---- 1.834B 1.574A 1.574A 1.801 +.210 1.591 2375 ---- 1.716B 1.471A 1.471A 1.684 +.198 1.486 2400 ---- 1.604B 1.375A 1.375A 1.574 +.186 1.388 27 2425 ---- 1.501B 1.286A 1.286A 1.472 +.176 1.296 2450 ---- 1.403B 1.203A 1.203A 1.376 +.165 1.211 2475 ---- 1.313B 1.127A 1.127A 1.287 +.155 1.132 2500 ---- 1.229B 1.055A 1.055A 1.205 +.147 1.058 2525 ---- 1.151B ---- 1.151B 1.128 +.138 .990 2550 ---- 1.078B ---- 1.078B 1.057 +.129 .928 2575 ---- 1.011B ---- 1.011B .991 +.121 .870 2600 ---- .948B ---- .948B .930 +.114 .816 2625 ---- .891B ---- .891B .874 +.107 .767 2650 ---- .837B ---- .837B .822 +.100 .722 2675 ---- .788B ---- .788B .773 +.093 .680 2700 ---- .745B ---- .745B .728 +.087 .641 2725 ---- .702B ---- .702B .687 +.081 .606 2750 ---- .663B ---- .663B .649 +.077 .572 2775 ---- .626B ---- .626B .613 +.071 .542 2800 ---- .592B ---- .592B .580 +.067 .513 2825 ---- .561B ---- .561B .550 +.063 .487 2850 ---- .532B ---- .532B .521 +.058 .463 2875 ---- .504B ---- .504B .495 +.055 .440 2900 ---- .479B ---- .479B .471 +.052 .419 2925 ---- .456B ---- .456B .448 +.049 .399 2950 ---- .434B ---- .434B .427 +.047 .380 2975 ---- .413B ---- .413B .407 +.044 .363 3000 ---- .394B ---- .394B .388 +.042 .346 40 3025 ---- .376B ---- .376B .371 +.040 .331 3050 ---- .359B ---- .359B .355 +.038 .317 3075 ---- .343B ---- .343B .339 +.036 .303 3100 ---- .328B ---- .328B .325 +.035 .290 3125 ---- .314B ---- .314B .311 +.033 .278 10 3150 ---- .301B ---- .301B .298 +.031 .267 3175 ---- .289B ---- .289B .286 +.030 .256 3200 ---- .277B ---- .277B .275 +.028 .247 3225 ---- .266B ---- .266B .265 +.028 .237 3250 ---- .256B ---- .256B .254 +.026 .228 3275 ---- .246B ---- .246B .245 +.025 .220 3300 ---- .236B ---- .236B .236 +.024 .212 5 3325 ---- .228B ---- .228B .228 +.023 .205 3350 ---- .219B ---- .219B .220 +.022 .198 3375 ---- .211B ---- .211B .213 +.022 .191 3400 ---- .204B ---- .204B .206 +.021 .185 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.955 +.404 12.551 1125 ---- ---- ---- ---- 12.705 +.404 12.301 1150 ---- ---- ---- ---- 12.455 +.404 12.051 1175 ---- ---- ---- ---- 12.205 +.404 11.801 1200 ---- ---- ---- ---- 11.955 +.404 11.551 1225 ---- ---- ---- ---- 11.705 +.404 11.301 1250 ---- ---- ---- ---- 11.455 +.404 11.051 1275 ---- ---- ---- ---- 11.205 +.404 10.801 1300 ---- ---- ---- ---- 10.955 +.404 10.551 1325 ---- ---- ---- ---- 10.705 +.404 10.301 1350 ---- ---- ---- ---- 10.455 +.404 10.051 1375 ---- ---- ---- ---- 10.205 +.404 9.801 1400 ---- ---- ---- ---- 9.955 +.404 9.551 1425 ---- ---- ---- ---- 9.705 +.404 9.301 1450 ---- ---- ---- ---- 9.455 +.404 9.051 1475 ---- ---- ---- ---- 9.205 +.404 8.801 1500 ---- ---- ---- ---- 8.955 +.404 8.551 1525 ---- ---- ---- ---- 8.705 +.403 8.302 1550 ---- ---- ---- ---- 8.456 +.402 8.054 1575 ---- ---- ---- ---- 8.208 +.400 7.808 1600 ---- ---- ---- ---- 7.962 +.398 7.564 1625 ---- ---- ---- ---- 7.718 +.397 7.321 1650 ---- ---- ---- ---- 7.475 +.394 7.081 2 1675 ---- ---- ---- ---- 7.234 +.392 6.842 3 1700 ---- 6.841B 6.546A 6.841B 6.995 +.389 6.606 1725 ---- 6.812B 6.312A 6.812B 6.759 +.388 6.371 65 1750 ---- 6.577B 6.081A 6.577B 6.524 +.385 6.139 7 1775 ---- 6.344B 5.853A 6.344B 6.291 +.381 5.910 1800 ---- 6.116B 5.627A 6.116B 6.061 +.377 5.684 1825 ---- 5.887B 5.404A 5.887B 5.834 +.374 5.460 1850 ---- 5.660B 5.185A 5.657B 5.609 +.370 5.239 1875 ---- 5.440B 4.969A 5.440B 5.388 +.366 5.022 1900 ---- 5.219B 4.756A 5.219B 5.169 +.360 4.809 1925 ---- 5.005B 4.548A 5.005B 4.955 +.356 4.599 1950 ---- 4.793B 4.344A 4.792B 4.744 +.350 4.394 1975 ---- 4.587B 4.145A 4.586B 4.537 +.344 4.193 2000 ---- 4.382B 3.951A 4.382B 4.334 +.337 3.997 2 2025 ---- 4.185B 3.762A 4.184B 4.136 +.330 3.806 2050 ---- 3.990B 3.579A 3.990B 3.944 +.323 3.621 2075 ---- 3.801B 3.401A 3.800B 3.756 +.315 3.441 2100 ---- 3.619B 3.229A 3.618B 3.573 +.305 3.268 2125 ---- 3.442B 3.065A 3.441B 3.397 +.297 3.100 2150 ---- 3.270B 2.905A 3.269B 3.226 +.286 2.940 2175 ---- 3.105B 2.753A 2.753A 3.062 +.277 2.785 2200 ---- 2.946B 2.607A 2.607A 2.904 +.266 2.638 1 2225 ---- 2.791B 2.468A 2.468A 2.752 +.255 2.497 2250 ---- 2.648B 2.336A 2.647B 2.607 +.244 2.363 2275 ---- 2.509B 2.209A 2.508B 2.469 +.233 2.236 2300 ---- 2.376B 2.090A 2.375B 2.337 +.222 2.115 26 2325 ---- 2.249B 1.976A 2.249B 2.212 +.212 2.000 1 2350 ---- 2.130B 1.869A 1.869A 2.094 +.202 1.892 2375 ---- 2.017B 1.768A 1.768A 1.982 +.192 1.790 2400 ---- 1.909B 1.673A 1.673A 1.876 +.183 1.693 91 2425 ---- 1.809B 1.586A 1.586A 1.777 +.175 1.602 76 2450 ---- 1.713B 1.502A 1.502A 1.683 +.166 1.517 11 2475 ---- 1.624B 1.423A 1.423A 1.595 +.158 1.437 2500 ---- 1.540B 1.349A 1.349A 1.512 +.151 1.361 1 29 2525 ---- 1.460B 1.280A 1.280A 1.434 +.143 1.291 28 2550 ---- 1.386B 1.215A 1.215A 1.362 +.138 1.224 2575 ---- 1.317B 1.154A 1.154A 1.293 +.131 1.162 2600 ---- 1.251B 1.098A 1.098A 1.229 +.125 1.104 1 429 2625 ---- 1.190B 1.047A 1.047A 1.169 +.119 1.050 1 2650 ---- 1.132B .998A .998A 1.113 +.114 .999 122 2675 ---- 1.078B .951A .951A 1.060 +.108 .952 1 2700 ---- 1.028B .906A .906A 1.010 +.102 .908 8 2725 ---- .980B ---- .980B .963 +.097 .866 2 2750 ---- .935B ---- .935B .919 +.092 .827 1 2775 ---- .897B ---- .897B .878 +.087 .791 1 2800 ---- .857B ---- .857B .839 +.082 .757 102 2825 ---- .820B ---- .820B .803 +.078 .725 2850 ---- .785B ---- .785B .768 +.074 .694 2875 ---- .752B ---- .752B .736 +.070 .666 2900 .716 .721B .716 .716 .706 +.066 1 .640 226 2925 ---- .692B ---- .692B .677 +.063 .614 2950 ---- .664B ---- .664B .650 +.059 .591 2975 ---- .638B ---- .638B .624 +.056 .568 10 3000 .544 .613B .542 .613B .600 +.053 5 .547 41 3025 ---- .590B ---- .590B .578 +.051 .527 2 3050 ---- .568B ---- .568B .556 +.048 .508 3075 ---- .547B ---- .547B .536 +.046 .490 3100 ---- .527B ---- .527B .517 +.045 .472 1 3125 ---- .508B ---- .508B .499 +.043 .456 3150 ---- .490B ---- .490B .482 +.042 .440 3175 ---- .473B ---- .473B .465 +.039 .426 3200 ---- .457B ---- .457B .450 +.039 .411 4 3225 ---- .442B ---- .442B .435 +.037 .398 3250 ---- .427B ---- .427B .421 +.036 .385 3275 ---- .413B ---- .413B .408 +.035 .373 3300 ---- .400B ---- .400B .395 +.034 .361 91 3325 ---- .387B ---- .387B .383 +.033 .350 3350 ---- .375B ---- .375B .371 +.032 .339 8 3375 ---- .363B ---- .363B .360 +.031 .329 9 3400 ---- .352B ---- .352B .349 +.030 .319 159 3425 ---- .342B ---- .342B .339 +.029 .310 3450 ---- .332B ---- .332B .329 +.028 .301 3475 ---- .322B ---- .322B .320 +.027 .293 10 3500 ---- .313B ---- .313B .311 +.027 .284 1872 3525 ---- .304B ---- .304B .302 +.025 .277 6 3550 ---- .295B ---- .295B .294 +.025 .269 3575 ---- .287B ---- .287B .286 +.024 .262 13 3600 ---- .279B ---- .279B .278 +.023 .255 2 3625 ---- .271B ---- .271B .271 +.023 .248 10 3650 ---- .264B ---- .264B .264 +.022 .242 10 3675 ---- .257B ---- .257B .257 +.021 .236 10 3700 ---- .250B ---- .250B .250 +.020 .230 14 4000 ---- .186B ---- .186B .187 +.012 .175 1626 5000 ---- ---- .090A .090A .088 -.003 .091 53 7000 ---- ---- .042A .042A .038 -.005 .043 5 10000 ---- ---- ---- ---- .022 +.001 .021 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.662 +.406 10.256 1375 ---- ---- ---- ---- 10.412 +.406 10.006 1400 ---- ---- ---- ---- 10.162 +.406 9.756 1425 ---- ---- ---- ---- 9.912 +.406 9.506 1450 ---- ---- ---- ---- 9.662 +.406 9.256 1475 ---- ---- ---- ---- 9.412 +.406 9.006 1500 ---- ---- ---- ---- 9.162 +.404 8.758 1525 ---- ---- ---- ---- 8.914 +.402 8.512 1550 ---- ---- ---- ---- 8.668 +.400 8.268 1575 ---- ---- ---- ---- 8.424 +.398 8.026 1600 ---- ---- ---- ---- 8.182 +.396 7.786 1625 ---- ---- ---- ---- 7.942 +.394 7.548 1650 ---- 7.485B 7.265A 7.485B 7.703 +.390 7.313 1675 ---- 7.514B 7.032A 7.514B 7.467 +.387 7.080 1700 ---- 7.279B 6.801A 7.279B 7.233 +.384 6.849 1725 ---- 7.047B 6.574A 7.047B 7.002 +.382 6.620 1750 ---- 6.817B 6.350A 6.817B 6.772 +.378 6.394 1775 ---- 6.590B 6.127A 6.590B 6.546 +.375 6.171 1800 ---- 6.365B 5.909A 6.365B 6.322 +.371 5.951 1825 ---- 6.144B 5.693A 6.144B 6.101 +.367 5.734 1850 ---- 5.928B 5.481A 5.928B 5.883 +.362 5.521 1875 ---- 5.712B 5.273A 5.712B 5.669 +.358 5.311 1900 ---- 5.500B 5.069A 5.500B 5.458 +.353 5.105 1925 ---- 5.293B 4.869A 5.292B 5.251 +.347 4.904 1950 ---- 5.089B 4.673A 5.084B 5.047 +.341 4.706 1975 ---- 4.889B 4.482A 4.482A 4.848 +.335 4.513 2000 ---- 4.694B 4.294A 4.294A 4.654 +.329 4.325 2025 ---- 4.503B 4.113A 4.113A 4.463 +.321 4.142 2050 ---- 4.317B 3.937A 3.937A 4.278 +.314 3.964 2075 ---- 4.135B 3.766A 3.766A 4.097 +.306 3.791 2100 ---- 3.960B 3.601A 3.601A 3.922 +.298 3.624 2125 ---- 3.790B 3.441A 3.441A 3.751 +.289 3.462 2150 ---- 3.625B 3.288A 3.288A 3.587 +.282 3.305 2175 ---- 3.465B 3.140A 3.140A 3.428 +.273 3.155 2200 ---- 3.311B 2.997A 2.997A 3.275 +.264 3.011 2225 ---- 3.165B 2.861A 2.861A 3.127 +.255 2.872 2250 ---- 3.021B 2.731A 2.731A 2.986 +.246 2.740 2275 ---- 2.885B 2.606A 2.606A 2.850 +.237 2.613 2300 ---- 2.754B 2.488A 2.488A 2.721 +.229 2.492 2325 ---- 2.626B 2.375A 2.375A 2.597 +.220 2.377 2350 ---- 2.508B ---- 2.508B 2.479 +.212 2.267 2375 ---- 2.394B ---- 2.394B 2.366 +.204 2.162 2400 ---- 2.287B ---- 2.287B 2.259 +.196 2.063 2425 ---- 2.184B ---- 2.184B 2.157 +.188 1.969 2450 ---- 2.086B ---- 2.086B 2.060 +.180 1.880 2475 ---- 1.992B ---- 1.992B 1.968 +.172 1.796 2500 ---- 1.904B ---- 1.904B 1.881 +.165 1.716 2525 ---- 1.820B ---- 1.820B 1.798 +.158 1.640 2550 ---- 1.741B ---- 1.741B 1.720 +.152 1.568 2575 ---- 1.666B ---- 1.666B 1.646 +.145 1.501 2600 ---- 1.595B ---- 1.595B 1.576 +.139 1.437 2625 ---- 1.527B ---- 1.527B 1.509 +.132 1.377 2650 ---- 1.463B ---- 1.463B 1.447 +.127 1.320 2675 ---- 1.403B ---- 1.403B 1.387 +.121 1.266 2700 ---- 1.346B ---- 1.346B 1.331 +.116 1.215 2725 ---- 1.292B ---- 1.292B 1.278 +.111 1.167 2750 ---- 1.240B ---- 1.240B 1.228 +.106 1.122 2775 ---- 1.192B ---- 1.192B 1.180 +.101 1.079 2800 ---- 1.145B ---- 1.145B 1.135 +.097 1.038 2825 ---- 1.102B ---- 1.102B 1.092 +.092 1.000 2850 ---- 1.060B ---- 1.060B 1.051 +.088 .963 2875 ---- 1.027B ---- 1.027B 1.013 +.085 .928 2900 ---- .989B ---- .989B .976 +.081 .895 2925 ---- .954B ---- .954B .942 +.078 .864 2950 ---- .920B ---- .920B .909 +.075 .834 2975 ---- .887B ---- .887B .877 +.072 .805 3000 ---- .857B ---- .857B .847 +.069 .778 165 3025 ---- .827B ---- .827B .818 +.066 .752 3050 ---- .799B ---- .799B .791 +.064 .727 3075 ---- .773B ---- .773B .765 +.061 .704 3100 ---- .747B ---- .747B .740 +.059 .681 3125 ---- .723B ---- .723B .716 +.057 .659 3150 ---- .700B ---- .700B .693 +.055 .638 3175 ---- .678B ---- .678B .672 +.053 .619 3200 ---- .657B ---- .657B .651 +.051 .600 3225 ---- .637B ---- .637B .631 +.049 .582 3250 ---- .618B ---- .618B .612 +.048 .564 3275 ---- .599B ---- .599B .594 +.046 .548 3300 ---- .581B ---- .581B .577 +.045 .532 55 3325 ---- .565B ---- .565B .560 +.043 .517 3350 ---- .548B ---- .548B .544 +.042 .502 3375 ---- .533B ---- .533B .529 +.041 .488 3400 ---- .518B ---- .518B .515 +.040 .475 3425 ---- .503B ---- .503B .501 +.039 .462 3450 ---- .490B ---- .490B .487 +.037 .450 3475 ---- .476B ---- .476B .474 +.036 .438 3500 ---- .464B ---- .464B .462 +.035 .427 3525 ---- .451B ---- .451B .450 +.033 .417 3550 ---- .440B ---- .440B .439 +.032 .407 3575 ---- .428B ---- .428B .427 +.030 .397 3600 ---- .417B ---- .417B .417 +.030 .387 3625 ---- .407B ---- .407B .406 +.028 .378 3650 ---- .397B ---- .397B .396 +.026 .370 3675 ---- .387B ---- .387B .387 +.025 .362 3700 ---- .377B ---- .377B .378 +.024 .354 3725 ---- .368B ---- .368B .369 +.023 .346 4500 ---- ---- ---- .200A .200 ---- ---- SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.117 +.409 16.708 750 ---- ---- ---- ---- 16.867 +.409 16.458 775 ---- ---- ---- ---- 16.617 +.409 16.208 800 ---- ---- ---- ---- 16.367 +.409 15.958 825 ---- ---- ---- ---- 16.117 +.409 15.708 850 ---- ---- ---- ---- 15.867 +.409 15.458 875 ---- ---- ---- ---- 15.617 +.409 15.208 900 ---- ---- ---- ---- 15.367 +.409 14.958 925 ---- ---- ---- ---- 15.117 +.409 14.708 950 ---- ---- ---- ---- 14.867 +.409 14.458 975 ---- ---- ---- ---- 14.617 +.409 14.208 1000 ---- ---- ---- ---- 14.367 +.409 13.958 1025 ---- ---- ---- ---- 14.117 +.409 13.708 1050 ---- ---- ---- ---- 13.867 +.409 13.458 1075 ---- ---- ---- ---- 13.617 +.409 13.208 1100 ---- ---- ---- ---- 13.367 +.409 12.958 1125 ---- ---- ---- ---- 13.117 +.409 12.708 1150 ---- ---- ---- ---- 12.867 +.409 12.458 1175 ---- ---- ---- ---- 12.617 +.409 12.208 1200 ---- ---- ---- ---- 12.367 +.409 11.958 1225 ---- ---- ---- ---- 12.117 +.409 11.708 1250 ---- ---- ---- ---- 11.867 +.409 11.458 1275 ---- ---- ---- ---- 11.617 +.409 11.208 1300 ---- ---- ---- ---- 11.367 +.409 10.958 1325 ---- ---- ---- ---- 11.117 +.409 10.708 1350 ---- ---- ---- ---- 10.867 +.409 10.458 1375 ---- ---- ---- ---- 10.617 +.409 10.208 1400 ---- ---- ---- ---- 10.367 +.409 9.958 1425 ---- ---- ---- ---- 10.117 +.409 9.708 1450 ---- ---- ---- ---- 9.867 +.409 9.458 1475 ---- ---- ---- ---- 9.617 +.409 9.208 1500 ---- ---- ---- ---- 9.367 +.407 8.960 1525 ---- ---- ---- ---- 9.120 +.405 8.715 1550 ---- ---- ---- ---- 8.875 +.402 8.473 1575 ---- ---- ---- ---- 8.634 +.400 8.234 1600 ---- ---- ---- ---- 8.395 +.397 7.998 1625 ---- ---- ---- ---- 8.158 +.393 7.765 1650 ---- ---- ---- ---- 7.925 +.391 7.534 1675 ---- ---- ---- ---- 7.694 +.387 7.307 1700 ---- ---- ---- ---- 7.465 +.383 7.082 1725 ---- ---- ---- ---- 7.240 +.380 6.860 1750 ---- ---- ---- ---- 7.017 +.375 6.642 1775 ---- ---- ---- ---- 6.797 +.371 6.426 1800 ---- ---- ---- ---- 6.580 +.367 6.213 1825 ---- ---- ---- ---- 6.365 +.362 6.003 1850 ---- ---- ---- ---- 6.154 +.357 5.797 1875 ---- ---- ---- ---- 5.945 +.352 5.593 1900 ---- ---- ---- ---- 5.740 +.346 5.394 1925 ---- ---- ---- ---- 5.539 +.341 5.198 1950 ---- ---- ---- ---- 5.341 +.335 5.006 1975 ---- ---- ---- ---- 5.148 +.329 4.819 2000 ---- ---- ---- ---- 4.959 +.323 4.636 2025 ---- ---- ---- ---- 4.775 +.317 4.458 2050 ---- ---- ---- ---- 4.596 +.311 4.285 2075 ---- ---- ---- ---- 4.422 +.304 4.118 2100 ---- ---- ---- ---- 4.253 +.298 3.955 2125 ---- ---- ---- ---- 4.089 +.291 3.798 2150 ---- ---- ---- ---- 3.930 +.284 3.646 2175 ---- ---- ---- ---- 3.777 +.277 3.500 2200 ---- ---- ---- ---- 3.628 +.270 3.358 2225 ---- ---- ---- ---- 3.484 +.261 3.223 2250 ---- ---- ---- ---- 3.346 +.254 3.092 2275 ---- ---- ---- ---- 3.212 +.245 2.967 2300 ---- ---- ---- ---- 3.083 +.237 2.846 2325 ---- ---- ---- ---- 2.958 +.227 2.731 2350 ---- ---- ---- ---- 2.838 +.217 2.621 2375 ---- ---- ---- ---- 2.723 +.208 2.515 2400 ---- 2.626B 2.409A 2.409A 2.612 +.198 2.414 83 2425 ---- ---- ---- ---- 2.507 +.190 2.317 2450 ---- 2.421B 2.223A 2.223A 2.407 +.182 2.225 2475 ---- ---- ---- ---- 2.314 +.177 2.137 2500 ---- ---- ---- ---- 2.226 +.173 2.053 2525 ---- ---- ---- ---- 2.142 +.169 1.973 2550 ---- 2.063B ---- ---- 2.063 +.166 1.897 2575 ---- ---- ---- ---- 1.987 +.162 1.825 2600 ---- 1.908B ---- ---- 1.914 +.158 1.756 25 2625 ---- ---- ---- ---- 1.842 +.152 1.690 12 2650 ---- 1.767B ---- ---- 1.772 +.144 1.628 13 2675 ---- ---- ---- ---- 1.707 +.139 1.568 2700 ---- ---- ---- ---- 1.644 +.132 1.512 5 2725 ---- ---- ---- ---- 1.585 +.127 1.458 2750 ---- ---- ---- ---- 1.529 +.123 1.406 2775 ---- ---- ---- ---- 1.477 +.120 1.357 2800 ---- ---- ---- ---- 1.426 +.115 1.311 93 2825 ---- ---- ---- ---- 1.378 +.112 1.266 2850 ---- ---- ---- ---- 1.333 +.109 1.224 2875 ---- ---- ---- ---- 1.289 +.105 1.184 2900 ---- 1.232B ---- ---- 1.248 +.103 1.145 2925 ---- ---- ---- ---- 1.208 +.099 1.109 2950 ---- ---- ---- ---- 1.170 +.096 6 1.074 2975 ---- ---- ---- ---- 1.133 +.092 1.041 3000 ---- 1.080B ---- ---- 1.098 +.089 6 1.009 1955 3025 ---- ---- ---- ---- 1.064 +.085 .979 3050 ---- ---- ---- ---- 1.032 +.083 .949 3075 ---- ---- ---- ---- 1.002 +.080 .922 3100 ---- ---- ---- ---- .972 +.077 .895 11 3125 ---- ---- ---- ---- .944 +.075 .869 3150 ---- ---- ---- ---- .917 +.072 .845 3175 ---- ---- ---- ---- .892 +.070 .822 3200 ---- ---- ---- ---- .867 +.068 .799 3225 ---- ---- ---- ---- .843 +.065 .778 3250 ---- ---- ---- ---- .821 +.064 .757 3275 ---- ---- ---- ---- .799 +.062 .737 3300 ---- ---- ---- ---- .778 +.060 .718 3325 ---- ---- ---- ---- .758 +.058 .700 3350 ---- ---- ---- ---- .739 +.056 .683 3375 ---- ---- ---- ---- .721 +.055 .666 3400 ---- ---- ---- ---- .703 +.053 .650 3425 ---- ---- ---- ---- .686 +.052 .634 3450 ---- ---- ---- ---- .670 +.050 .620 3475 ---- ---- ---- ---- .654 +.049 .605 3500 ---- .650B ---- .650B .639 +.047 .592 1968 3525 ---- ---- ---- ---- .625 +.046 .579 3550 ---- ---- ---- ---- .611 +.045 .566 3575 ---- ---- ---- ---- .597 +.043 .554 3600 ---- ---- ---- ---- .584 +.042 .542 3625 ---- ---- ---- ---- .572 +.041 .531 3650 ---- ---- ---- ---- .560 +.040 .520 3675 ---- .515B ---- ---- .548 +.038 .510 3700 ---- ---- ---- ---- .537 +.037 .500 3725 ---- ---- ---- ---- .527 +.037 .490 3750 ---- ---- ---- ---- .516 +.035 .481 3775 ---- ---- ---- ---- .506 +.034 .472 3800 ---- ---- ---- ---- .497 +.033 .464 3825 ---- ---- ---- ---- .487 +.032 .455 3850 ---- ---- ---- ---- .479 +.032 .447 3875 ---- ---- ---- ---- .470 +.030 .440 3900 ---- ---- ---- ---- .462 +.030 .432 3925 ---- ---- ---- ---- .453 +.028 .425 3950 ---- ---- ---- ---- .446 +.028 .418 3975 ---- ---- ---- ---- .438 +.026 .412 4000 ---- ---- ---- ---- .431 +.026 .405 4025 ---- ---- ---- ---- .424 +.025 .399 4050 ---- ---- ---- ---- .417 +.024 .393 4075 ---- ---- ---- ---- .411 +.023 .388 4100 ---- ---- ---- ---- .404 +.022 .382 4500 ---- ---- ---- ---- .327 ---- ---- 4700 ---- ---- ---- ---- .300 +.006 .294 4900 ---- ---- ---- ---- .280 +.002 .278 5000 ---- ---- ---- ---- .271 -.001 .272 200 6000 ---- ---- ---- ---- .226 ---- ---- 7000 ---- ---- ---- ---- .222 -.040 .262 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.594 +.409 17.185 750 ---- ---- ---- ---- 17.344 +.409 16.935 775 ---- ---- ---- ---- 17.094 +.409 16.685 800 ---- ---- ---- ---- 16.844 +.409 16.435 825 ---- ---- ---- ---- 16.594 +.409 16.185 850 ---- ---- ---- ---- 16.344 +.409 15.935 875 ---- ---- ---- ---- 16.094 +.409 15.685 900 ---- ---- ---- ---- 15.844 +.409 15.435 925 ---- ---- ---- ---- 15.594 +.409 15.185 950 ---- ---- ---- ---- 15.344 +.409 14.935 975 ---- ---- ---- ---- 15.094 +.409 14.685 1000 ---- ---- ---- ---- 14.844 +.409 14.435 1025 ---- ---- ---- ---- 14.594 +.409 14.185 1050 ---- ---- ---- ---- 14.344 +.409 13.935 1075 ---- ---- ---- ---- 14.094 +.409 13.685 1100 ---- ---- ---- ---- 13.844 +.409 13.435 1125 ---- ---- ---- ---- 13.594 +.409 13.185 1150 ---- ---- ---- ---- 13.344 +.409 12.935 1175 ---- ---- ---- ---- 13.094 +.409 12.685 1200 ---- ---- ---- ---- 12.844 +.409 12.435 1225 ---- ---- ---- ---- 12.594 +.409 12.185 1250 ---- ---- ---- ---- 12.344 +.409 11.935 1275 ---- ---- ---- ---- 12.094 +.407 11.687 1300 ---- ---- ---- ---- 11.845 +.404 11.441 1325 ---- ---- ---- ---- 11.598 +.401 11.197 1350 ---- ---- ---- ---- 11.353 +.399 10.954 1375 ---- ---- ---- ---- 11.110 +.396 10.714 1400 ---- ---- ---- ---- 10.868 +.393 10.475 1425 ---- ---- ---- ---- 10.628 +.390 10.238 1450 ---- ---- ---- ---- 10.390 +.388 10.002 1475 ---- ---- ---- ---- 10.153 +.385 9.768 1500 ---- ---- ---- ---- 9.918 +.382 9.536 1525 ---- ---- ---- ---- 9.685 +.380 9.305 1550 ---- ---- ---- ---- 9.453 +.376 9.077 1575 ---- ---- ---- ---- 9.223 +.373 8.850 1600 ---- ---- ---- ---- 8.995 +.370 8.625 1625 ---- ---- ---- ---- 8.770 +.368 8.402 1650 ---- ---- ---- ---- 8.546 +.364 8.182 1675 ---- ---- ---- ---- 8.324 +.361 7.963 1700 ---- ---- ---- ---- 8.105 +.357 7.748 1725 ---- ---- ---- ---- 7.889 +.354 7.535 1750 ---- ---- ---- ---- 7.676 +.351 7.325 1775 ---- ---- ---- ---- 7.465 +.347 7.118 1800 ---- ---- ---- ---- 7.257 +.343 6.914 1825 ---- ---- ---- ---- 7.053 +.340 6.713 1850 ---- ---- ---- ---- 6.851 +.336 6.515 1875 ---- ---- ---- ---- 6.653 +.332 6.321 1900 ---- ---- ---- ---- 6.458 +.327 6.131 1925 ---- ---- ---- ---- 6.267 +.323 5.944 1950 ---- ---- ---- ---- 6.079 +.319 5.760 1975 ---- ---- ---- ---- 5.895 +.314 5.581 2000 ---- ---- ---- ---- 5.715 +.310 5.405 2025 ---- ---- ---- ---- 5.538 +.305 5.233 2050 ---- ---- ---- ---- 5.365 +.300 5.065 2075 ---- ---- ---- ---- 5.197 +.296 4.901 2100 ---- ---- ---- ---- 5.032 +.290 4.742 2125 ---- ---- ---- ---- 4.872 +.285 4.587 2150 ---- ---- ---- ---- 4.716 +.280 4.436 2175 ---- ---- ---- ---- 4.565 +.275 4.290 2200 ---- ---- ---- ---- 4.418 +.270 4.148 2225 ---- ---- ---- ---- 4.276 +.265 4.011 2250 ---- ---- ---- ---- 4.139 +.260 3.879 2275 ---- ---- ---- ---- 4.006 +.255 3.751 2300 ---- ---- ---- ---- 3.878 +.250 3.628 2325 ---- ---- ---- ---- 3.755 +.245 3.510 2350 ---- ---- ---- ---- 3.637 +.240 3.397 2375 ---- ---- ---- ---- 3.523 +.235 3.288 2400 ---- ---- ---- ---- 3.414 +.230 3.184 2425 ---- ---- ---- ---- 3.309 +.225 3.084 2450 ---- ---- ---- ---- 3.208 +.219 2.989 2475 ---- ---- ---- ---- 3.112 +.215 2.897 2500 ---- ---- ---- ---- 3.020 +.210 2.810 2525 ---- ---- ---- ---- 2.932 +.205 2.727 2550 ---- ---- ---- ---- 2.848 +.201 2.647 2575 ---- ---- ---- ---- 2.768 +.196 2.572 2600 ---- ---- ---- ---- 2.692 +.192 2.500 2625 ---- ---- ---- ---- 2.619 +.188 2.431 2650 ---- ---- ---- ---- 2.549 +.184 2.365 2675 ---- ---- ---- ---- 2.482 +.179 2.303 2700 ---- ---- ---- ---- 2.419 +.176 2.243 2725 ---- ---- ---- ---- 2.358 +.172 2.186 2750 ---- ---- ---- ---- 2.300 +.169 2.131 2775 ---- ---- ---- ---- 2.244 +.165 2.079 2800 ---- ---- ---- ---- 2.191 +.162 2.029 2825 ---- ---- ---- ---- 2.140 +.158 1.982 2850 ---- ---- ---- ---- 2.091 +.155 1.936 2875 ---- ---- ---- ---- 2.043 +.151 1.892 2900 ---- ---- ---- ---- 1.998 +.149 1.849 2925 ---- ---- ---- ---- 1.955 +.146 1.809 2950 ---- ---- ---- ---- 1.913 +.143 1.770 2975 ---- ---- ---- ---- 1.872 +.140 1.732 3000 ---- ---- ---- ---- 1.834 +.138 1.696 3025 ---- ---- ---- ---- 1.796 +.134 1.662 3050 ---- ---- ---- ---- 1.760 +.132 1.628 3075 ---- ---- ---- ---- 1.725 +.129 1.596 3100 ---- ---- ---- ---- 1.691 +.127 1.564 3125 ---- ---- ---- ---- 1.659 +.125 1.534 3150 ---- ---- ---- ---- 1.627 +.122 1.505 3175 ---- ---- ---- ---- 1.596 +.120 1.476 3200 ---- ---- ---- ---- 1.567 +.118 1.449 3225 ---- ---- ---- ---- 1.538 +.116 1.422 3250 ---- ---- ---- ---- 1.510 +.114 1.396 1 3275 ---- ---- ---- ---- 1.483 +.112 1.371 3300 ---- ---- ---- ---- 1.457 +.110 1.347 3325 ---- ---- ---- ---- 1.431 +.108 1.323 3350 ---- ---- ---- ---- 1.407 +.107 1.300 3375 ---- ---- ---- ---- 1.383 +.105 1.278 3400 ---- ---- ---- ---- 1.359 +.102 1.257 3425 ---- ---- ---- ---- 1.337 +.101 1.236 3450 ---- ---- ---- ---- 1.315 +.100 1.215 3475 ---- ---- ---- ---- 1.293 +.098 1.195 3500 ---- ---- ---- ---- 1.272 +.096 1.176 1 3525 ---- ---- ---- ---- 1.252 +.094 1.158 3550 ---- ---- ---- ---- 1.233 +.093 1.140 3575 ---- ---- ---- ---- 1.214 +.092 1.122 3600 ---- ---- ---- ---- 1.195 +.090 1.105 3625 ---- ---- ---- ---- 1.178 +.089 1.089 3650 ---- ---- ---- ---- 1.161 +.088 1.073 3675 ---- ---- ---- ---- 1.144 +.087 1.057 3700 ---- ---- ---- ---- 1.128 +.085 1.043 3725 ---- ---- ---- ---- 1.112 +.084 1.028 3750 ---- ---- ---- ---- 1.097 +.083 1.014 3775 ---- ---- ---- ---- 1.082 +.081 1.001 3800 ---- ---- ---- ---- 1.068 +.080 .988 3825 ---- ---- ---- ---- 1.054 +.079 .975 3850 ---- ---- ---- ---- 1.041 +.078 .963 3875 ---- ---- ---- ---- 1.028 +.077 .951 3900 ---- ---- ---- ---- 1.016 +.077 .939 3925 ---- ---- ---- ---- 1.004 +.076 .928 3950 ---- ---- ---- ---- .992 +.074 .918 3975 ---- ---- ---- ---- .980 +.073 .907 4000 ---- ---- ---- ---- .969 +.072 .897 4025 ---- ---- ---- ---- .959 +.072 .887 4050 ---- ---- ---- ---- .948 +.070 .878 4075 ---- ---- ---- ---- .938 +.070 .868 4100 ---- ---- ---- ---- .929 +.069 .860 5000 ---- ---- ---- ---- .722 +.050 .672 6000 ---- ---- ---- ---- .669 +.043 .626 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.757 +.409 15.348 950 ---- ---- ---- ---- 15.507 +.409 15.098 975 ---- ---- ---- ---- 15.257 +.409 14.848 1000 ---- ---- ---- ---- 15.007 +.409 14.598 1025 ---- ---- ---- ---- 14.757 +.409 14.348 1050 ---- ---- ---- ---- 14.507 +.409 14.098 1075 ---- ---- ---- ---- 14.257 +.409 13.848 1100 ---- ---- ---- ---- 14.007 +.409 13.598 1125 ---- ---- ---- ---- 13.757 +.407 13.350 1150 ---- ---- ---- ---- 13.508 +.404 13.104 1175 ---- ---- ---- ---- 13.262 +.402 12.860 1200 ---- ---- ---- ---- 13.017 +.398 12.619 1225 ---- ---- ---- ---- 12.775 +.396 12.379 1250 ---- ---- ---- ---- 12.534 +.393 12.141 1275 ---- ---- ---- ---- 12.295 +.390 11.905 1300 ---- ---- ---- ---- 12.059 +.388 11.671 1325 ---- ---- ---- ---- 11.823 +.384 11.439 1350 ---- ---- ---- ---- 11.590 +.382 11.208 1375 ---- ---- ---- ---- 11.358 +.379 10.979 1400 ---- ---- ---- ---- 11.128 +.377 10.751 1425 ---- ---- ---- ---- 10.899 +.374 10.525 1450 ---- ---- ---- ---- 10.671 +.371 10.300 1475 ---- ---- ---- ---- 10.445 +.368 10.077 1500 ---- ---- ---- ---- 10.221 +.366 9.855 1525 ---- ---- ---- ---- 9.998 +.363 9.635 1550 ---- ---- ---- ---- 9.777 +.361 9.416 1575 ---- ---- ---- ---- 9.557 +.358 9.199 1600 ---- ---- ---- ---- 9.339 +.355 8.984 1625 ---- ---- ---- ---- 9.123 +.352 8.771 1650 ---- ---- ---- ---- 8.909 +.349 8.560 1675 ---- ---- ---- ---- 8.697 +.345 8.352 1700 ---- ---- ---- ---- 8.488 +.343 8.145 1725 ---- ---- ---- ---- 8.281 +.339 7.942 1750 ---- ---- ---- ---- 8.077 +.336 7.741 1775 ---- ---- ---- ---- 7.876 +.333 7.543 1800 ---- ---- ---- ---- 7.678 +.329 7.349 1825 ---- ---- ---- ---- 7.483 +.326 7.157 1850 ---- ---- ---- ---- 7.291 +.322 6.969 1875 ---- ---- ---- ---- 7.103 +.319 6.784 1900 ---- ---- ---- ---- 6.917 +.315 6.602 1925 ---- ---- ---- ---- 6.735 +.311 6.424 1950 ---- ---- ---- ---- 6.557 +.307 6.250 1975 ---- ---- ---- ---- 6.382 +.303 6.079 2000 ---- ---- ---- ---- 6.210 +.299 5.911 2025 ---- ---- ---- ---- 6.042 +.295 5.747 2050 ---- ---- ---- ---- 5.878 +.291 5.587 2075 ---- ---- ---- ---- 5.717 +.287 5.430 2100 ---- ---- ---- ---- 5.561 +.283 5.278 2125 ---- ---- ---- ---- 5.408 +.279 5.129 2150 ---- ---- ---- ---- 5.259 +.274 4.985 2175 ---- ---- ---- ---- 5.115 +.270 4.845 2200 ---- ---- ---- ---- 4.975 +.266 4.709 2225 ---- ---- ---- ---- 4.838 +.261 4.577 2250 ---- ---- ---- ---- 4.707 +.257 4.450 2275 ---- ---- ---- ---- 4.580 +.253 4.327 2300 ---- ---- ---- ---- 4.457 +.249 4.208 2325 ---- ---- ---- ---- 4.338 +.244 4.094 2350 ---- ---- ---- ---- 4.225 +.240 3.985 2375 ---- ---- ---- ---- 4.115 +.236 3.879 2400 ---- ---- ---- ---- 4.010 +.232 3.778 2425 ---- ---- ---- ---- 3.909 +.228 3.681 2450 ---- ---- ---- ---- 3.812 +.223 3.589 2475 ---- ---- ---- ---- 3.719 +.219 3.500 2500 ---- ---- ---- ---- 3.630 +.215 3.415 2525 ---- ---- ---- ---- 3.545 +.211 3.334 2550 ---- ---- ---- ---- 3.464 +.208 3.256 2575 ---- ---- ---- ---- 3.387 +.205 3.182 2600 ---- ---- ---- ---- 3.312 +.200 3.112 2625 ---- ---- ---- ---- 3.242 +.197 3.045 2650 ---- ---- ---- ---- 3.174 +.194 2.980 2675 ---- ---- ---- ---- 3.110 +.191 2.919 2700 ---- ---- ---- ---- 3.048 +.187 2.861 2725 ---- ---- ---- ---- 2.989 +.184 2.805 2750 ---- ---- ---- ---- 2.932 +.181 2.751 2775 ---- ---- ---- ---- 2.878 +.178 2.700 2800 ---- ---- ---- ---- 2.827 +.175 2.652 2825 ---- ---- ---- ---- 2.777 +.172 2.605 2850 ---- ---- ---- ---- 2.729 +.169 2.560 2875 ---- ---- ---- ---- 2.683 +.167 2.516 2900 ---- ---- ---- ---- 2.639 +.164 2.475 2925 ---- ---- ---- ---- 2.596 +.161 2.435 2950 ---- ---- ---- ---- 2.555 +.159 2.396 2975 ---- ---- ---- ---- 2.516 +.157 2.359 3000 ---- ---- ---- ---- 2.477 +.154 2.323 3025 ---- ---- ---- ---- 2.440 +.152 2.288 3050 ---- ---- ---- ---- 2.405 +.150 2.255 3075 ---- ---- ---- ---- 2.370 +.148 2.222 3100 ---- ---- ---- ---- 2.337 +.146 2.191 3125 ---- ---- ---- ---- 2.304 +.143 2.161 3150 ---- ---- ---- ---- 2.273 +.142 2.131 3175 ---- ---- ---- ---- 2.242 +.140 2.102 3200 ---- ---- ---- ---- 2.212 +.138 2.074 3225 ---- ---- ---- ---- 2.183 +.136 2.047 3250 ---- ---- ---- ---- 2.155 +.134 2.021 3275 ---- ---- ---- ---- 2.128 +.133 1.995 3300 ---- ---- ---- ---- 2.101 +.131 1.970 3325 ---- ---- ---- ---- 2.075 +.129 1.946 3350 ---- ---- ---- ---- 2.050 +.128 1.922 3375 ---- ---- ---- ---- 2.025 +.126 1.899 3400 ---- ---- ---- ---- 2.001 +.124 1.877 3425 ---- ---- ---- ---- 1.978 +.123 1.855 3450 ---- ---- ---- ---- 1.955 +.122 1.833 3475 ---- ---- ---- ---- 1.932 +.120 1.812 3500 ---- ---- ---- ---- 1.911 +.119 1.792 3525 ---- ---- ---- ---- 1.890 +.118 1.772 3550 ---- ---- ---- ---- 1.869 +.116 1.753 3575 ---- ---- ---- ---- 1.849 +.115 1.734 3600 ---- ---- ---- ---- 1.829 +.113 1.716 3625 ---- ---- ---- ---- 1.811 +.113 1.698 3650 ---- ---- ---- ---- 1.792 +.111 1.681 3675 ---- ---- ---- ---- 1.774 +.109 1.665 3700 ---- ---- ---- ---- 1.757 +.108 1.649 3725 ---- ---- ---- ---- 1.740 +.107 1.633 3750 ---- ---- ---- ---- 1.724 +.106 1.618 3775 ---- ---- ---- ---- 1.708 +.105 1.603 3800 ---- ---- ---- ---- 1.693 +.104 1.589 3825 ---- ---- ---- ---- 1.678 +.103 1.575 3850 ---- ---- ---- ---- 1.664 +.102 1.562 3875 ---- ---- ---- ---- 1.650 +.101 1.549 3900 ---- ---- ---- ---- 1.637 +.101 1.536 3925 ---- ---- ---- ---- 1.624 +.100 1.524 3950 ---- ---- ---- ---- 1.611 +.099 1.512 3975 ---- ---- ---- ---- 1.599 +.098 1.501 4000 ---- ---- ---- ---- 1.587 +.097 1.490 4025 ---- ---- ---- ---- 1.575 +.096 1.479 4050 ---- ---- ---- ---- 1.564 +.095 1.469 4075 ---- ---- ---- ---- 1.553 +.094 1.459 4100 ---- ---- ---- ---- 1.543 +.094 1.449 4125 ---- ---- ---- ---- 1.532 +.092 1.440 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.869 +.409 15.460 950 ---- ---- ---- ---- 15.619 +.409 15.210 975 ---- ---- ---- ---- 15.369 +.409 14.960 1000 ---- ---- ---- ---- 15.119 +.409 14.710 1025 ---- ---- ---- ---- 14.869 +.409 14.460 1050 ---- ---- ---- ---- 14.619 +.407 14.212 1075 ---- ---- ---- ---- 14.370 +.404 13.966 1100 ---- ---- ---- ---- 14.124 +.401 13.723 1125 ---- ---- ---- ---- 13.880 +.398 13.482 1150 ---- ---- ---- ---- 13.638 +.395 13.243 1175 ---- ---- ---- ---- 13.398 +.392 13.006 1200 ---- ---- ---- ---- 13.161 +.390 12.771 1225 ---- ---- ---- ---- 12.925 +.387 12.538 1250 ---- ---- ---- ---- 12.691 +.384 12.307 1275 ---- ---- ---- ---- 12.458 +.381 12.077 1300 ---- ---- ---- ---- 12.227 +.378 11.849 1325 ---- ---- ---- ---- 11.998 +.376 11.622 1350 ---- ---- ---- ---- 11.771 +.374 11.397 1375 ---- ---- ---- ---- 11.545 +.371 11.174 1400 ---- ---- ---- ---- 11.320 +.368 10.952 1425 ---- ---- ---- ---- 11.097 +.366 10.731 1450 ---- ---- ---- ---- 10.875 +.363 10.512 1475 ---- ---- ---- ---- 10.654 +.360 10.294 1500 ---- ---- ---- ---- 10.435 +.358 10.077 1525 ---- ---- ---- ---- 10.217 +.355 9.862 1550 ---- ---- ---- ---- 10.001 +.352 9.649 1575 ---- ---- ---- ---- 9.786 +.349 9.437 1600 ---- ---- ---- ---- 9.573 +.346 9.227 1625 ---- ---- ---- ---- 9.362 +.344 9.018 1650 ---- ---- ---- ---- 9.153 +.341 8.812 1675 ---- ---- ---- ---- 8.946 +.338 8.608 1700 ---- ---- ---- ---- 8.742 +.335 8.407 1725 ---- ---- ---- ---- 8.540 +.332 8.208 1750 ---- ---- ---- ---- 8.341 +.329 8.012 1775 ---- ---- ---- ---- 8.145 +.326 7.819 1800 ---- ---- ---- ---- 7.952 +.322 7.630 1825 ---- ---- ---- ---- 7.762 +.319 7.443 1850 ---- ---- ---- ---- 7.575 +.315 7.260 1875 ---- ---- ---- ---- 7.391 +.312 7.079 1900 ---- ---- ---- ---- 7.211 +.308 6.903 1925 ---- ---- ---- ---- 7.034 +.305 6.729 1950 ---- ---- ---- ---- 6.860 +.301 6.559 1975 ---- ---- ---- ---- 6.690 +.297 6.393 2000 ---- ---- ---- ---- 6.523 +.293 6.230 2025 ---- ---- ---- ---- 6.360 +.290 6.070 2050 ---- ---- ---- ---- 6.200 +.286 5.914 2075 ---- ---- ---- ---- 6.044 +.282 5.762 2100 ---- ---- ---- ---- 5.892 +.279 5.613 2125 ---- ---- ---- ---- 5.744 +.275 5.469 2150 ---- ---- ---- ---- 5.599 +.271 5.328 2175 ---- ---- ---- ---- 5.459 +.267 5.192 2200 ---- ---- ---- ---- 5.322 +.263 5.059 2225 ---- ---- ---- ---- 5.190 +.259 4.931 2250 ---- ---- ---- ---- 5.062 +.255 4.807 2275 ---- ---- ---- ---- 4.939 +.252 4.687 2300 ---- ---- ---- ---- 4.819 +.247 4.572 2325 ---- ---- ---- ---- 4.705 +.244 4.461 2350 ---- ---- ---- ---- 4.594 +.240 4.354 2375 ---- ---- ---- ---- 4.488 +.236 4.252 2400 ---- ---- ---- ---- 4.386 +.233 4.153 2425 ---- ---- ---- ---- 4.288 +.229 4.059 2450 ---- ---- ---- ---- 4.194 +.225 3.969 2475 ---- ---- ---- ---- 4.104 +.222 3.882 2500 ---- ---- ---- ---- 4.018 +.218 3.800 2525 ---- ---- ---- ---- 3.935 +.214 3.721 2550 ---- ---- ---- ---- 3.857 +.211 3.646 2575 ---- ---- ---- ---- 3.782 +.208 3.574 2600 ---- ---- ---- ---- 3.710 +.205 3.505 2625 ---- ---- ---- ---- 3.641 +.201 3.440 2650 ---- ---- ---- ---- 3.576 +.198 3.378 2675 ---- ---- ---- ---- 3.514 +.196 3.318 2700 ---- ---- ---- ---- 3.454 +.192 3.262 2725 ---- ---- ---- ---- 3.397 +.190 3.207 2750 ---- ---- ---- ---- 3.342 +.186 3.156 2775 ---- ---- ---- ---- 3.290 +.184 3.106 2800 ---- ---- ---- ---- 3.240 +.181 3.059 2825 ---- ---- ---- ---- 3.192 +.179 3.013 2850 ---- ---- ---- ---- 3.146 +.177 2.969 2875 ---- ---- ---- ---- 3.101 +.174 2.927 2900 ---- ---- ---- ---- 3.059 +.172 2.887 2925 ---- ---- ---- ---- 3.017 +.169 2.848 2950 ---- ---- ---- ---- 2.978 +.168 2.810 2975 ---- ---- ---- ---- 2.939 +.165 2.774 3000 ---- ---- ---- ---- 2.902 +.163 2.739 3025 ---- ---- ---- ---- 2.867 +.162 2.705 3050 ---- ---- ---- ---- 2.832 +.159 2.673 3075 ---- ---- ---- ---- 2.798 +.157 2.641 3100 ---- ---- ---- ---- 2.766 +.155 2.611 3125 ---- ---- ---- ---- 2.734 +.153 2.581 3150 ---- ---- ---- ---- 2.703 +.151 2.552 3175 ---- ---- ---- ---- 2.674 +.150 2.524 3200 ---- ---- ---- ---- 2.644 +.148 2.496 3225 ---- ---- ---- ---- 2.616 +.146 2.470 3250 ---- ---- ---- ---- 2.589 +.145 2.444 3275 ---- ---- ---- ---- 2.562 +.144 2.418 3300 ---- ---- ---- ---- 2.536 +.142 2.394 3325 ---- ---- ---- ---- 2.510 +.140 2.370 3350 ---- ---- ---- ---- 2.485 +.139 2.346 3375 ---- ---- ---- ---- 2.461 +.138 2.323 3400 ---- ---- ---- ---- 2.437 +.136 2.301 3425 ---- ---- ---- ---- 2.414 +.135 2.279 3450 ---- ---- ---- ---- 2.391 +.133 2.258 3475 ---- ---- ---- ---- 2.369 +.132 2.237 3500 ---- ---- ---- ---- 2.347 +.130 2.217 3525 ---- ---- ---- ---- 2.326 +.129 2.197 3550 ---- ---- ---- ---- 2.306 +.128 2.178 3575 ---- ---- ---- ---- 2.286 +.127 2.159 3600 ---- ---- ---- ---- 2.267 +.126 2.141 3625 ---- ---- ---- ---- 2.248 +.125 2.123 3650 ---- ---- ---- ---- 2.230 +.124 2.106 3675 ---- ---- ---- ---- 2.212 +.122 2.090 3700 ---- ---- ---- ---- 2.195 +.122 2.073 3725 ---- ---- ---- ---- 2.178 +.120 2.058 3750 ---- ---- ---- ---- 2.162 +.119 2.043 3775 ---- ---- ---- ---- 2.146 +.118 2.028 3800 ---- ---- ---- ---- 2.131 +.117 2.014 3825 ---- ---- ---- ---- 2.116 +.116 2.000 3850 ---- ---- ---- ---- 2.102 +.115 1.987 3875 ---- ---- ---- ---- 2.088 +.114 1.974 3900 ---- ---- ---- ---- 2.075 +.114 1.961 3925 ---- ---- ---- ---- 2.062 +.113 1.949 3950 ---- ---- ---- ---- 2.049 +.111 1.938 3975 ---- ---- ---- ---- 2.037 +.111 1.926 4000 ---- ---- ---- ---- 2.026 +.111 1.915 4025 ---- ---- ---- ---- 2.014 +.109 1.905 4050 ---- ---- ---- ---- 2.003 +.108 1.895 4075 ---- ---- ---- ---- 1.992 +.107 1.885 4100 ---- ---- ---- ---- 1.982 +.107 1.875 4125 ---- ---- ---- ---- 1.972 +.106 1.866 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.671 +.399 15.272 1050 ---- ---- ---- ---- 15.429 +.395 15.034 1075 ---- ---- ---- ---- 15.190 +.392 14.798 1100 ---- ---- ---- ---- 14.953 +.389 14.564 1125 ---- ---- ---- ---- 14.718 +.386 14.332 1150 ---- ---- ---- ---- 14.485 +.383 14.102 1175 ---- ---- ---- ---- 14.254 +.381 13.873 1200 ---- ---- ---- ---- 14.025 +.378 13.647 1225 ---- ---- ---- ---- 13.797 +.375 13.422 1250 ---- ---- ---- ---- 13.571 +.373 13.198 1275 ---- ---- ---- ---- 13.347 +.371 12.976 1300 ---- ---- ---- ---- 13.124 +.368 12.756 1325 ---- ---- ---- ---- 12.902 +.366 12.536 1350 ---- ---- ---- ---- 12.682 +.363 12.319 1375 ---- ---- ---- ---- 12.462 +.360 12.102 1400 ---- ---- ---- ---- 12.245 +.358 11.887 1425 ---- ---- ---- ---- 12.028 +.356 11.672 1450 ---- ---- ---- ---- 11.812 +.353 11.459 1475 ---- ---- ---- ---- 11.598 +.351 11.247 1500 ---- ---- ---- ---- 11.385 +.349 11.036 1525 ---- ---- ---- ---- 11.172 +.345 10.827 1550 ---- ---- ---- ---- 10.961 +.343 10.618 1575 ---- ---- ---- ---- 10.751 +.341 10.410 1600 ---- ---- ---- ---- 10.542 +.339 10.203 1625 ---- ---- ---- ---- 10.334 +.336 9.998 1650 ---- ---- ---- ---- 10.127 +.333 9.794 1675 ---- ---- ---- ---- 9.922 +.331 9.591 1700 ---- ---- ---- ---- 9.718 +.328 9.390 1725 ---- ---- ---- ---- 9.517 +.326 9.191 1750 ---- ---- ---- ---- 9.317 +.323 8.994 1775 ---- ---- ---- ---- 9.119 +.320 8.799 1800 ---- ---- ---- ---- 8.924 +.317 8.607 1825 ---- ---- ---- ---- 8.732 +.315 8.417 1850 ---- ---- ---- ---- 8.542 +.312 8.230 1875 ---- ---- ---- ---- 8.356 +.309 8.047 1900 ---- ---- ---- ---- 8.172 +.306 7.866 1925 ---- ---- ---- ---- 7.992 +.303 7.689 1950 ---- ---- ---- ---- 7.814 +.299 7.515 1975 ---- ---- ---- ---- 7.640 +.296 7.344 2000 ---- ---- ---- ---- 7.470 +.294 7.176 2025 ---- ---- ---- ---- 7.302 +.290 7.012 2050 ---- ---- ---- ---- 7.138 +.287 6.851 2075 ---- ---- ---- ---- 6.977 +.283 6.694 2100 ---- ---- ---- ---- 6.820 +.281 6.539 2125 ---- ---- ---- ---- 6.666 +.277 6.389 2150 ---- ---- ---- ---- 6.515 +.274 6.241 2175 ---- ---- ---- ---- 6.368 +.270 6.098 2200 ---- ---- ---- ---- 6.225 +.267 5.958 2225 ---- ---- ---- ---- 6.085 +.264 5.821 2250 ---- ---- ---- ---- 5.949 +.260 5.689 2275 ---- ---- ---- ---- 5.817 +.257 5.560 2300 ---- ---- ---- ---- 5.689 +.253 5.436 2325 ---- ---- ---- ---- 5.566 +.251 5.315 2350 ---- ---- ---- ---- 5.446 +.247 5.199 2375 ---- ---- ---- ---- 5.330 +.243 5.087 2400 ---- ---- ---- ---- 5.219 +.240 4.979 2425 ---- ---- ---- ---- 5.112 +.237 4.875 2450 ---- ---- ---- ---- 5.009 +.233 4.776 2475 ---- ---- ---- ---- 4.911 +.231 4.680 2500 ---- ---- ---- ---- 4.816 +.227 4.589 2525 ---- ---- ---- ---- 4.725 +.224 4.501 2550 ---- ---- ---- ---- 4.639 +.222 4.417 2575 ---- ---- ---- ---- 4.556 +.218 4.338 2600 ---- ---- ---- ---- 4.476 +.215 4.261 2625 ---- ---- ---- ---- 4.401 +.212 4.189 2650 ---- ---- ---- ---- 4.329 +.210 4.119 2675 ---- ---- ---- ---- 4.260 +.207 4.053 2700 ---- ---- ---- ---- 4.195 +.204 3.991 2725 ---- ---- ---- ---- 4.132 +.201 3.931 2750 ---- ---- ---- ---- 4.073 +.199 3.874 2775 ---- ---- ---- ---- 4.016 +.196 3.820 2800 ---- ---- ---- ---- 3.963 +.194 3.769 2825 ---- ---- ---- ---- 3.911 +.191 3.720 2850 ---- ---- ---- ---- 3.862 +.189 3.673 2875 ---- ---- ---- ---- 3.815 +.187 3.628 2900 ---- ---- ---- ---- 3.770 +.184 3.586 2925 ---- ---- ---- ---- 3.727 +.182 3.545 2950 ---- ---- ---- ---- 3.686 +.181 3.505 2975 ---- ---- ---- ---- 3.646 +.178 3.468 3000 ---- ---- ---- ---- 3.608 +.177 3.431 3025 ---- ---- ---- ---- 3.571 +.175 3.396 3050 ---- ---- ---- ---- 3.536 +.173 3.363 3075 ---- ---- ---- ---- 3.502 +.172 3.330 3100 ---- ---- ---- ---- 3.469 +.170 3.299 3125 ---- ---- ---- ---- 3.437 +.168 3.269 3150 ---- ---- ---- ---- 3.406 +.166 3.240 3175 ---- ---- ---- ---- 3.376 +.165 3.211 3200 ---- ---- ---- ---- 3.347 +.163 3.184 3225 ---- ---- ---- ---- 3.319 +.162 3.157 3250 ---- ---- ---- ---- 3.291 +.160 3.131 3275 ---- ---- ---- ---- 3.264 +.158 3.106 3300 ---- ---- ---- ---- 3.238 +.157 3.081 3325 ---- ---- ---- ---- 3.213 +.156 3.057 3350 ---- ---- ---- ---- 3.188 +.154 3.034 3375 ---- ---- ---- ---- 3.164 +.153 3.011 3400 ---- ---- ---- ---- 3.140 +.151 2.989 3425 ---- ---- ---- ---- 3.117 +.150 2.967 3450 ---- ---- ---- ---- 3.095 +.149 2.946 3475 ---- ---- ---- ---- 3.073 +.148 2.925 3500 ---- ---- ---- ---- 3.051 +.146 2.905 3525 ---- ---- ---- ---- 3.030 +.145 2.885 3550 ---- ---- ---- ---- 3.010 +.145 2.865 3575 ---- ---- ---- ---- 2.989 +.143 2.846 3600 ---- ---- ---- ---- 2.970 +.142 2.828 3625 ---- ---- ---- ---- 2.951 +.141 2.810 3650 ---- ---- ---- ---- 2.932 +.140 2.792 3675 ---- ---- ---- ---- 2.914 +.139 2.775 3700 ---- ---- ---- ---- 2.896 +.138 2.758 3725 ---- ---- ---- ---- 2.879 +.137 2.742 3750 ---- ---- ---- ---- 2.862 +.135 2.727 3775 ---- ---- ---- ---- 2.846 +.135 2.711 3800 ---- ---- ---- ---- 2.831 +.134 2.697 3825 ---- ---- ---- ---- 2.816 +.133 2.683 3850 ---- ---- ---- ---- 2.801 +.132 2.669 3875 ---- ---- ---- ---- 2.787 +.131 2.656 3900 ---- ---- ---- ---- 2.773 +.130 2.643 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.794 +.392 15.402 1050 ---- ---- ---- ---- 15.558 +.389 15.169 1075 ---- ---- ---- ---- 15.324 +.386 14.938 1100 ---- ---- ---- ---- 15.092 +.383 14.709 1125 ---- ---- ---- ---- 14.862 +.380 14.482 1150 ---- ---- ---- ---- 14.634 +.377 14.257 1175 ---- ---- ---- ---- 14.408 +.375 14.033 1200 ---- ---- ---- ---- 14.183 +.372 13.811 1225 ---- ---- ---- ---- 13.960 +.369 13.591 1250 ---- ---- ---- ---- 13.738 +.366 13.372 1275 ---- ---- ---- ---- 13.518 +.364 13.154 1300 ---- ---- ---- ---- 13.299 +.361 12.938 1325 ---- ---- ---- ---- 13.082 +.359 12.723 1350 ---- ---- ---- ---- 12.865 +.356 12.509 1375 ---- ---- ---- ---- 12.650 +.354 12.296 1400 ---- ---- ---- ---- 12.436 +.352 12.084 1425 ---- ---- ---- ---- 12.223 +.349 11.874 1450 ---- ---- ---- ---- 12.011 +.347 11.664 1475 ---- ---- ---- ---- 11.800 +.344 11.456 1500 ---- ---- ---- ---- 11.590 +.342 11.248 1525 ---- ---- ---- ---- 11.381 +.339 11.042 1550 ---- ---- ---- ---- 11.173 +.337 10.836 1575 ---- ---- ---- ---- 10.966 +.335 10.631 1600 ---- ---- ---- ---- 10.760 +.332 10.428 1625 ---- ---- ---- ---- 10.555 +.330 10.225 1650 ---- ---- ---- ---- 10.351 +.327 10.024 1675 ---- ---- ---- ---- 10.149 +.325 9.824 1700 ---- ---- ---- ---- 9.948 +.322 9.626 1725 ---- ---- ---- ---- 9.749 +.320 9.429 1750 ---- ---- ---- ---- 9.552 +.317 9.235 1775 ---- ---- ---- ---- 9.357 +.315 9.042 1800 ---- ---- ---- ---- 9.165 +.312 8.853 1825 ---- ---- ---- ---- 8.975 +.309 8.666 1850 ---- ---- ---- ---- 8.788 +.306 8.482 1875 ---- ---- ---- ---- 8.604 +.303 8.301 1900 ---- ---- ---- ---- 8.423 +.300 8.123 1925 ---- ---- ---- ---- 8.246 +.298 7.948 1950 ---- ---- ---- ---- 8.071 +.294 7.777 1975 ---- ---- ---- ---- 7.900 +.292 7.608 2000 ---- ---- ---- ---- 7.732 +.289 7.443 2025 ---- ---- ---- ---- 7.568 +.286 7.282 2050 ---- ---- ---- ---- 7.406 +.283 7.123 2075 ---- ---- ---- ---- 7.248 +.280 6.968 2100 ---- ---- ---- ---- 7.093 +.276 6.817 2125 ---- ---- ---- ---- 6.942 +.274 6.668 2150 ---- ---- ---- ---- 6.794 +.270 6.524 2175 ---- ---- ---- ---- 6.650 +.268 6.382 2200 ---- ---- ---- ---- 6.509 +.264 6.245 2225 ---- ---- ---- ---- 6.371 +.260 6.111 2250 ---- ---- ---- ---- 6.238 +.258 5.980 2275 ---- ---- ---- ---- 6.109 +.255 5.854 2300 ---- ---- ---- ---- 5.983 +.251 5.732 2325 ---- ---- ---- ---- 5.862 +.249 5.613 2350 ---- ---- ---- ---- 5.744 +.245 5.499 2375 ---- ---- ---- ---- 5.631 +.242 5.389 2400 ---- ---- ---- ---- 5.522 +.239 5.283 2425 ---- ---- ---- ---- 5.417 +.236 5.181 2450 ---- ---- ---- ---- 5.317 +.233 5.084 2475 ---- ---- ---- ---- 5.220 +.230 4.990 2500 ---- ---- ---- ---- 5.128 +.227 4.901 2525 ---- ---- ---- ---- 5.039 +.224 4.815 2550 ---- ---- ---- ---- 4.955 +.221 4.734 2575 ---- ---- ---- ---- 4.874 +.218 4.656 2600 ---- ---- ---- ---- 4.797 +.216 4.581 2625 ---- ---- ---- ---- 4.724 +.213 4.511 2650 ---- ---- ---- ---- 4.654 +.211 4.443 2675 ---- ---- ---- ---- 4.587 +.208 4.379 2700 ---- ---- ---- ---- 4.524 +.206 4.318 2725 ---- ---- ---- ---- 4.464 +.203 4.261 2750 ---- ---- ---- ---- 4.406 +.200 4.206 2775 ---- ---- ---- ---- 4.352 +.198 4.154 2800 ---- ---- ---- ---- 4.300 +.196 4.104 2825 ---- ---- ---- ---- 4.251 +.194 4.057 2850 ---- ---- ---- ---- 4.204 +.192 4.012 2875 ---- ---- ---- ---- 4.159 +.190 3.969 2900 ---- ---- ---- ---- 4.116 +.188 3.928 2925 ---- ---- ---- ---- 4.075 +.186 3.889 2950 ---- ---- ---- ---- 4.035 +.184 3.851 2975 ---- ---- ---- ---- 3.997 +.182 3.815 3000 ---- ---- ---- ---- 3.961 +.180 3.781 3025 ---- ---- ---- ---- 3.926 +.179 3.747 3050 ---- ---- ---- ---- 3.892 +.177 3.715 3075 ---- ---- ---- ---- 3.860 +.176 3.684 3100 ---- ---- ---- ---- 3.828 +.173 3.655 3125 ---- ---- ---- ---- 3.798 +.172 3.626 3150 ---- ---- ---- ---- 3.769 +.171 3.598 3175 ---- ---- ---- ---- 3.741 +.169 3.572 3200 ---- ---- ---- ---- 3.713 +.168 3.545 3225 ---- ---- ---- ---- 3.686 +.166 3.520 3250 ---- ---- ---- ---- 3.660 +.164 3.496 3275 ---- ---- ---- ---- 3.635 +.163 3.472 3300 ---- ---- ---- ---- 3.610 +.162 3.448 3325 ---- ---- ---- ---- 3.586 +.161 3.425 3350 ---- ---- ---- ---- 3.563 +.160 3.403 3375 ---- ---- ---- ---- 3.540 +.158 3.382 3400 ---- ---- ---- ---- 3.518 +.158 3.360 3425 ---- ---- ---- ---- 3.496 +.156 3.340 3450 ---- ---- ---- ---- 3.475 +.155 3.320 3475 ---- ---- ---- ---- 3.454 +.154 3.300 3500 ---- ---- ---- ---- 3.433 +.152 3.281 3525 ---- ---- ---- ---- 3.413 +.151 3.262 3550 ---- ---- ---- ---- 3.394 +.151 3.243 3575 ---- ---- ---- ---- 3.375 +.150 3.225 3600 ---- ---- ---- ---- 3.356 +.148 3.208 3625 ---- ---- ---- ---- 3.338 +.148 3.190 3650 ---- ---- ---- ---- 3.320 +.146 3.174 3675 ---- ---- ---- ---- 3.303 +.145 3.158 3700 ---- ---- ---- ---- 3.286 +.144 3.142 3725 ---- ---- ---- ---- 3.270 +.144 3.126 3750 ---- ---- ---- ---- 3.254 +.142 3.112 3775 ---- ---- ---- ---- 3.239 +.142 3.097 3800 ---- ---- ---- ---- 3.225 +.141 3.084 3825 ---- ---- ---- ---- 3.211 +.141 3.070 3850 ---- ---- ---- ---- 3.197 +.139 3.058 3875 ---- ---- ---- ---- 3.184 +.139 3.045 3900 ---- ---- ---- ---- 3.171 +.138 3.033 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.945 +.383 15.562 1050 ---- ---- ---- ---- 15.715 +.379 15.336 1075 ---- ---- ---- ---- 15.488 +.377 15.111 1100 ---- ---- ---- ---- 15.262 +.374 14.888 1125 ---- ---- ---- ---- 15.039 +.372 14.667 1150 ---- ---- ---- ---- 14.816 +.368 14.448 1175 ---- ---- ---- ---- 14.596 +.366 14.230 1200 ---- ---- ---- ---- 14.377 +.363 14.014 1225 ---- ---- ---- ---- 14.159 +.360 13.799 1250 ---- ---- ---- ---- 13.943 +.358 13.585 1275 ---- ---- ---- ---- 13.728 +.355 13.373 1300 ---- ---- ---- ---- 13.514 +.352 13.162 1325 ---- ---- ---- ---- 13.302 +.350 12.952 1350 ---- ---- ---- ---- 13.090 +.347 12.743 1375 ---- ---- ---- ---- 12.880 +.345 12.535 1400 ---- ---- ---- ---- 12.670 +.343 12.327 1425 ---- ---- ---- ---- 12.462 +.341 12.121 1450 ---- ---- ---- ---- 12.254 +.338 11.916 1475 ---- ---- ---- ---- 12.048 +.336 11.712 1500 ---- ---- ---- ---- 11.842 +.334 11.508 1525 ---- ---- ---- ---- 11.637 +.331 11.306 1550 ---- ---- ---- ---- 11.433 +.329 11.104 1575 ---- ---- ---- ---- 11.229 +.326 10.903 1600 ---- ---- ---- ---- 11.027 +.324 10.703 1625 ---- ---- ---- ---- 10.825 +.321 10.504 1650 ---- ---- ---- ---- 10.625 +.319 10.306 1675 ---- ---- ---- ---- 10.426 +.317 10.109 1700 ---- ---- ---- ---- 10.228 +.314 9.914 1725 ---- ---- ---- ---- 10.033 +.312 9.721 1750 ---- ---- ---- ---- 9.839 +.310 9.529 1775 ---- ---- ---- ---- 9.647 +.307 9.340 1800 ---- ---- ---- ---- 9.458 +.305 9.153 1825 ---- ---- ---- ---- 9.272 +.302 8.970 1850 ---- ---- ---- ---- 9.088 +.299 8.789 1875 ---- ---- ---- ---- 8.908 +.297 8.611 1900 ---- ---- ---- ---- 8.730 +.294 8.436 1925 ---- ---- ---- ---- 8.556 +.291 8.265 1950 ---- ---- ---- ---- 8.385 +.289 8.096 1975 ---- ---- ---- ---- 8.217 +.286 7.931 2000 ---- ---- ---- ---- 8.053 +.283 7.770 2025 ---- ---- ---- ---- 7.891 +.280 7.611 2050 ---- ---- ---- ---- 7.733 +.277 7.456 2075 ---- ---- ---- ---- 7.579 +.275 7.304 2100 ---- ---- ---- ---- 7.427 +.271 7.156 2125 ---- ---- ---- ---- 7.279 +.269 7.010 2150 ---- ---- ---- ---- 7.134 +.265 6.869 2175 ---- ---- ---- ---- 6.993 +.263 6.730 2200 ---- ---- ---- ---- 6.855 +.259 6.596 2225 ---- ---- ---- ---- 6.721 +.257 6.464 2250 ---- ---- ---- ---- 6.591 +.254 6.337 2275 ---- ---- ---- ---- 6.465 +.251 6.214 2300 ---- ---- ---- ---- 6.342 +.248 6.094 2325 ---- ---- ---- ---- 6.224 +.245 5.979 2350 ---- ---- ---- ---- 6.110 +.243 5.867 2375 ---- ---- ---- ---- 5.999 +.239 5.760 2400 ---- ---- ---- ---- 5.894 +.237 5.657 2425 ---- ---- ---- ---- 5.792 +.234 5.558 2450 ---- ---- ---- ---- 5.694 +.231 5.463 2475 ---- ---- ---- ---- 5.601 +.229 5.372 2500 ---- ---- ---- ---- 5.512 +.226 5.286 2525 ---- ---- ---- ---- 5.426 +.223 5.203 2550 ---- ---- ---- ---- 5.345 +.221 5.124 2575 ---- ---- ---- ---- 5.267 +.218 5.049 2600 ---- ---- ---- ---- 5.193 +.216 4.977 2625 ---- ---- ---- ---- 5.122 +.213 4.909 2650 ---- ---- ---- ---- 5.055 +.211 4.844 2675 ---- ---- ---- ---- 4.992 +.209 4.783 2700 ---- ---- ---- ---- 4.931 +.206 4.725 2725 ---- ---- ---- ---- 4.874 +.204 4.670 2750 ---- ---- ---- ---- 4.820 +.202 4.618 2775 ---- ---- ---- ---- 4.768 +.200 4.568 2800 ---- ---- ---- ---- 4.719 +.198 4.521 2825 ---- ---- ---- ---- 4.673 +.196 4.477 2850 ---- ---- ---- ---- 4.629 +.194 4.435 2875 ---- ---- ---- ---- 4.587 +.193 4.394 2900 ---- ---- ---- ---- 4.546 +.190 4.356 2925 ---- ---- ---- ---- 4.508 +.189 4.319 2950 ---- ---- ---- ---- 4.471 +.187 4.284 2975 ---- ---- ---- ---- 4.436 +.185 4.251 3000 ---- ---- ---- ---- 4.403 +.184 4.219 3025 ---- ---- ---- ---- 4.370 +.182 4.188 3050 ---- ---- ---- ---- 4.339 +.181 4.158 3075 ---- ---- ---- ---- 4.309 +.179 4.130 3100 ---- ---- ---- ---- 4.280 +.177 4.103 3125 ---- ---- ---- ---- 4.253 +.177 4.076 3150 ---- ---- ---- ---- 4.226 +.175 4.051 3175 ---- ---- ---- ---- 4.200 +.174 4.026 3200 ---- ---- ---- ---- 4.175 +.173 4.002 3225 ---- ---- ---- ---- 4.150 +.171 3.979 3250 ---- ---- ---- ---- 4.126 +.169 3.957 3275 ---- ---- ---- ---- 4.103 +.168 3.935 3300 ---- ---- ---- ---- 4.081 +.168 3.913 3325 ---- ---- ---- ---- 4.059 +.166 3.893 3350 ---- ---- ---- ---- 4.038 +.166 3.872 3375 ---- ---- ---- ---- 4.017 +.164 3.853 3400 ---- ---- ---- ---- 3.996 +.163 3.833 3425 ---- ---- ---- ---- 3.976 +.161 3.815 3450 ---- ---- ---- ---- 3.957 +.161 3.796 3475 ---- ---- ---- ---- 3.938 +.160 3.778 3500 ---- ---- ---- ---- 3.919 +.158 3.761 3525 ---- ---- ---- ---- 3.901 +.158 3.743 3550 ---- ---- ---- ---- 3.883 +.156 3.727 3575 ---- ---- ---- ---- 3.866 +.156 3.710 3600 ---- ---- ---- ---- 3.849 +.155 3.694 3625 ---- ---- ---- ---- 3.833 +.155 3.678 3650 ---- ---- ---- ---- 3.817 +.154 3.663 3675 ---- ---- ---- ---- 3.801 +.152 3.649 3700 ---- ---- ---- ---- 3.786 +.152 3.634 3725 ---- ---- ---- ---- 3.771 +.150 3.621 3750 ---- ---- ---- ---- 3.757 +.150 3.607 3775 ---- ---- ---- ---- 3.744 +.149 3.595 3800 ---- ---- ---- ---- 3.731 +.149 3.582 3825 ---- ---- ---- ---- 3.718 +.147 3.571 3850 ---- ---- ---- ---- 3.706 +.147 3.559 3875 ---- ---- ---- ---- 3.695 +.147 3.548 3900 ---- ---- ---- ---- 3.683 +.145 3.538 3925 ---- ---- ---- ---- 3.673 +.145 3.528 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.714 +.346 13.368 1325 ---- ---- ---- ---- 13.506 +.344 13.162 1350 ---- ---- ---- ---- 13.298 +.342 12.956 1375 ---- ---- ---- ---- 13.091 +.339 12.752 1400 ---- ---- ---- ---- 12.886 +.337 12.549 1425 ---- ---- ---- ---- 12.681 +.335 12.346 1450 ---- ---- ---- ---- 12.477 +.332 12.145 1475 ---- ---- ---- ---- 12.274 +.330 11.944 1500 ---- ---- ---- ---- 12.071 +.327 11.744 1525 ---- ---- ---- ---- 11.870 +.326 11.544 1550 ---- ---- ---- ---- 11.669 +.324 11.345 1575 ---- ---- ---- ---- 11.468 +.321 11.147 1600 ---- ---- ---- ---- 11.269 +.319 10.950 1625 ---- ---- ---- ---- 11.070 +.317 10.753 1650 ---- ---- ---- ---- 10.872 +.314 10.558 1675 ---- ---- ---- ---- 10.675 +.312 10.363 1700 ---- ---- ---- ---- 10.479 +.309 10.170 1725 ---- ---- ---- ---- 10.285 +.307 9.978 1750 ---- ---- ---- ---- 10.093 +.305 9.788 1775 ---- ---- ---- ---- 9.903 +.303 9.600 1800 ---- ---- ---- ---- 9.715 +.300 9.415 1825 ---- ---- ---- ---- 9.529 +.298 9.231 1850 ---- ---- ---- ---- 9.346 +.295 9.051 1875 ---- ---- ---- ---- 9.166 +.293 8.873 1900 ---- ---- ---- ---- 8.989 +.290 8.699 1925 ---- ---- ---- ---- 8.815 +.287 8.528 1950 ---- ---- ---- ---- 8.645 +.285 8.360 1975 ---- ---- ---- ---- 8.477 +.282 8.195 2000 ---- ---- ---- ---- 8.313 +.279 8.034 2025 ---- ---- ---- ---- 8.153 +.277 7.876 2050 ---- ---- ---- ---- 7.995 +.274 7.721 2075 ---- ---- ---- ---- 7.841 +.272 7.569 2100 ---- ---- ---- ---- 7.690 +.269 7.421 2125 ---- ---- ---- ---- 7.542 +.266 7.276 2150 ---- ---- ---- ---- 7.398 +.263 7.135 2175 ---- ---- ---- ---- 7.257 +.261 6.996 2200 ---- ---- ---- ---- 7.119 +.257 6.862 2225 ---- ---- ---- ---- 6.985 +.255 6.730 2250 ---- ---- ---- ---- 6.855 +.252 6.603 2275 ---- ---- ---- ---- 6.728 +.249 6.479 2300 ---- ---- ---- ---- 6.606 +.247 6.359 2325 ---- ---- ---- ---- 6.487 +.244 6.243 2350 ---- ---- ---- ---- 6.372 +.241 6.131 2375 ---- ---- ---- ---- 6.261 +.238 6.023 2400 ---- ---- ---- ---- 6.155 +.236 5.919 2425 ---- ---- ---- ---- 6.053 +.234 5.819 2450 ---- ---- ---- ---- 5.954 +.230 5.724 2475 ---- ---- ---- ---- 5.861 +.228 5.633 2500 ---- ---- ---- ---- 5.771 +.226 5.545 2525 ---- ---- ---- ---- 5.685 +.223 5.462 2550 ---- ---- ---- ---- 5.603 +.220 5.383 2575 ---- ---- ---- ---- 5.525 +.218 5.307 2600 ---- ---- ---- ---- 5.451 +.216 5.235 2625 ---- ---- ---- ---- 5.380 +.213 5.167 2650 ---- ---- ---- ---- 5.313 +.211 5.102 2675 ---- ---- ---- ---- 5.250 +.209 5.041 2700 ---- ---- ---- ---- 5.190 +.207 4.983 2725 ---- ---- ---- ---- 5.133 +.205 4.928 2750 ---- ---- ---- ---- 5.079 +.203 4.876 2775 ---- ---- ---- ---- 5.028 +.201 4.827 2800 ---- ---- ---- ---- 4.980 +.199 4.781 2825 ---- ---- ---- ---- 4.934 +.197 4.737 2850 ---- ---- ---- ---- 4.891 +.195 4.696 2875 ---- ---- ---- ---- 4.850 +.193 4.657 2900 ---- ---- ---- ---- 4.811 +.192 4.619 2925 ---- ---- ---- ---- 4.774 +.190 4.584 2950 ---- ---- ---- ---- 4.739 +.189 4.550 2975 ---- ---- ---- ---- 4.705 +.187 4.518 3000 ---- ---- ---- ---- 4.672 +.185 4.487 3025 ---- ---- ---- ---- 4.641 +.184 4.457 3050 ---- ---- ---- ---- 4.611 +.182 4.429 3075 ---- ---- ---- ---- 4.583 +.181 4.402 3100 ---- ---- ---- ---- 4.556 +.180 4.376 3125 ---- ---- ---- ---- 4.529 +.178 4.351 3150 ---- ---- ---- ---- 4.504 +.177 4.327 3175 ---- ---- ---- ---- 4.480 +.175 4.305 3200 ---- ---- ---- ---- 4.457 +.174 4.283 3225 ---- ---- ---- ---- 4.435 +.173 4.262 3250 ---- ---- ---- ---- 4.414 +.172 4.242 3275 ---- ---- ---- ---- 4.394 +.171 4.223 3300 ---- ---- ---- ---- 4.374 +.170 4.204 3325 ---- ---- ---- ---- 4.355 +.169 4.186 3350 ---- ---- ---- ---- 4.336 +.168 4.168 3375 ---- ---- ---- ---- 4.317 +.167 4.150 3400 ---- ---- ---- ---- 4.299 +.166 4.133 3425 ---- ---- ---- ---- 4.280 +.165 4.115 3450 ---- ---- ---- ---- 4.261 +.164 4.097 3475 ---- ---- ---- ---- 4.242 +.162 4.080 3500 ---- ---- ---- ---- 4.223 +.162 4.061 3525 ---- ---- ---- ---- 4.204 +.161 4.043 3550 ---- ---- ---- ---- 4.184 +.161 4.023 3575 ---- ---- ---- ---- 4.163 +.159 4.004 3600 ---- ---- ---- ---- 4.143 +.159 3.984 3625 ---- ---- ---- ---- 4.122 +.157 3.965 3650 ---- ---- ---- ---- 4.101 +.156 3.945 3675 ---- ---- ---- ---- 4.081 +.156 3.925 3700 ---- ---- ---- ---- 4.060 +.154 3.906 3725 ---- ---- ---- ---- 4.040 +.154 3.886 3750 ---- ---- ---- ---- 4.020 +.153 3.867 3775 ---- ---- ---- ---- 4.001 +.152 3.849 3800 ---- ---- ---- ---- 3.982 +.151 3.831 3825 ---- ---- ---- ---- 3.964 +.151 3.813 3850 ---- ---- ---- ---- 3.946 +.150 3.796 3875 ---- ---- ---- ---- 3.928 +.149 3.779 3900 ---- ---- ---- ---- 3.911 +.148 3.763 3925 ---- ---- ---- ---- 3.895 +.148 3.747 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 .001 3 41 1775 ---- ---- ---- ---- .001 .000 .001 13 1800 ---- ---- ---- ---- .001 -.001 .002 43 1825 ---- ---- ---- ---- .001 -.001 .002 15 1850 ---- ---- ---- ---- .002 -.001 .003 37 1875 ---- ---- ---- ---- .002 -.002 .004 10 1900 ---- ---- ---- ---- .003 -.002 5 .005 392 1925 ---- ---- ---- ---- .004 -.002 .006 5 66 1950 .006 .006 .006 .006 .005 -.004 8 .009 6 19 1975 ---- ---- .008A .008A .006 -.005 16 .011 29 2000 .011 .011 .009 .009 .008 -.007 35 .015 55 123 2025 ---- ---- .013A .013A .011 -.009 .020 3 23 2050 ---- ---- .016A .016A .014 -.013 5 .027 6 62 2055 ---- ---- .017A .017A .015 -.013 .028 2060 ---- ---- .018A .018A .016 -.014 .030 5 2065 .027 .027 .019A .019A .017 -.015 2 .032 2070 ---- ---- .020A .020A .018 -.016 .034 1 2075 ---- ---- .021A .021A .019 -.017 18 .036 9 73 2080 ---- ---- .022A .022A .020 -.018 .038 1 2085 ---- ---- .023A .023A .021 -.019 .040 9 2090 ---- ---- .023A .023A .023 -.020 .043 26 2095 ---- ---- .025A .025A .024 -.021 .045 10 2100 .030 .030 .023 .023 .026 -.022 26 .048 35 731 2105 ---- ---- .027A .027A .027 -.024 .051 50 2110 ---- ---- .029A .029A .029 -.025 .054 3 50 2115 ---- ---- .031A .031A .030 -.027 .057 10 47 2120 ---- ---- .032A .032A .032 -.029 .061 3 82 2125 ---- ---- .034A .034A .034 -.031 1 .065 41 77 2130 .035 .035 .035 .035 .036 -.033 1 .069 9 69 2135 ---- .074B .038A .074B .038 -.035 .073 9 94 2140 .050 .079B .041A .041A .041 -.037 1 .078 11 35 2145 ---- .084B .043A .043A .043 -.040 .083 9 80 2150 .091 .091 .046A .072B .046 -.042 2 .088 49 68 2155 ---- .096B .049A .049A .049 -.045 .094 2 39 2160 .054 .102B .051A .051A .052 -.048 8 .100 30 164 2165 ---- .110B .055A .055A .055 -.052 .107 30 33 2170 ---- .116B .058A .058A .059 -.055 .114 8 32 2175 .101 .125B .062A .062A .063 -.058 18 .121 39 384 2180 ---- .134B .067A .067A .067 -.063 1 .130 22 23 2185 ---- .143B .071A .071A .071 -.067 .138 11 2190 ---- .153B .075A .075A .076 -.071 .147 1 15 2195 ---- .163B .079A .079A .081 -.076 1 .157 16 2200 .112 .174B .083 .083 .086 -.082 22 .168 53 278 2205 ---- .186B .091A .091A .092 -.087 .179 2 11 2210 ---- .198B .096A .096A .098 -.093 .191 10 28 2215 ---- .212B .103A .103A .105 -.098 .203 19 27 2220 .135 .226B .110A .110A .112 -.104 11 .216 28 16 2225 .143 .242B .117A .132B .120 -.110 11 .230 14 182 2230 .129 .256B .125A .137B .128 -.116 1 .244 12 17 2235 .223 .274B .133A .133A .137 -.123 1 .260 3 20 2240 .219 .290B .142A .142A .146 -.130 4 .276 5 68 2245 .237 .309B .153A .261B .156 -.137 4 .293 4 26 2250 .319 .328B .160A .180B .167 -.143 79 .310 35 440 2255 .188 .348B .174A .174A .179 -.150 8 .329 3 14 2260 ---- .368B .186A .186A .191 -.158 .349 2 37 2265 .272 .390B .199A .220B .204 -.165 6 .369 6 41 2270 .352 .413B .212A .283B .218 -.173 10 .391 7 38 2275 .338 .437B .227A .376B .233 -.181 5 .414 37 312 2280 .326 .462B .242A .242A .249 -.188 6 .437 2 208 2285 .450 .488B .259A .259A .265 -.197 24 .462 26 119 2290 .479 .515B .274A .274A .283 -.204 6 .487 1 40 2295 ---- .542B .293A .293A .301 -.212 .513 3 7 2300 .410 .572B .306 .324A .321 -.219 22 .540 9 310 2305 ---- .600B .327A .327A .341 -.227 .568 5 26 2310 ---- .632B .349A .349A .362 -.235 40 .597 30 2315 .610 .662B .374A .407B .385 -.241 2 .626 107 2320 .456 .687B .394A .396A .408 -.248 4 .656 145 2325 .535 .726B .417A .431B .432 -.255 19 .687 4 88 2330 ---- .753B .440A .440A .457 -.262 .719 20 2335 ---- .789B .467A .467A .483 -.269 .752 2 138 2340 ---- .821B .491A .491A .510 -.276 .786 4 34 2345 .531 .858B .518A .570B .538 -.282 1 .820 116 2350 .565 .901B .545A .552A .567 -.288 3 .855 1 251 2355 ---- .931B .575A .575A .596 -.294 .890 9 2360 ---- ---- .605A .605A .627 -.300 .927 11 2365 ---- ---- .635A .635A .659 -.305 .964 4 2370 .695 .695 .674A .683A .691 -.311 2 1.002 1 8 2375 ---- 1.094B .698A .698A .724 -.316 1.040 330 2380 ---- ---- .739A .739A .759 -.321 1.080 13 2385 ---- ---- .905A .905A .794 -.325 1.119 15 2390 ---- ---- .935A .935A .829 -.331 1.160 7 2395 ---- ---- .971A .971A .866 -.335 1.201 38 2400 ---- 1.301B .869A .869A .903 -.339 1 1.242 641 2405 ---- ---- 1.059A 1.059A .941 -.343 1.284 72 2410 ---- ---- 1.097A 1.097A .980 -.346 1.326 123 2415 ---- ---- 1.137A 1.137A 1.019 -.350 1.369 6 2420 ---- ---- 1.177A 1.177A 1.059 -.353 1.412 6 2425 1.483 1.521B 1.058A 1.058A 1.099 -.357 2 1.456 4 55 2430 ---- ---- 1.261A 1.261A 1.140 -.360 1.500 9 2435 ---- ---- 1.302A 1.302A 1.182 -.362 1.544 5 2440 ---- ---- 1.345A 1.345A 1.224 -.365 1.589 4 2445 ---- ---- 1.387A 1.387A 1.267 -.367 1.634 16 2450 1.501 1.749B 1.262A 1.309B 1.310 -.370 3 1.680 1 165 2455 ---- ---- 1.474A 1.474A 1.354 -.371 1.725 17 2460 ---- ---- 1.517A 1.517A 1.398 -.374 1.772 33 2465 ---- ---- 1.562A 1.562A 1.442 -.376 1.818 2 2470 ---- ---- 1.606A 1.606A 1.487 -.378 1.865 3 2475 ---- 1.983B 1.478A 1.478A 1.532 -.380 1.912 1 71 2480 ---- ---- 1.696A 1.696A 1.577 -.382 1.959 5 2485 ---- ---- 1.741A 1.741A 1.623 -.383 2.006 5 2490 ---- ---- ---- ---- 1.669 -.384 2.053 8 2495 ---- ---- ---- ---- 1.716 -.385 2.101 6 2500 ---- 2.222B 1.707A 1.707A 1.762 -.387 2.149 1 170 2505 ---- ---- ---- ---- 1.809 -.388 2.197 3 2510 ---- ---- ---- ---- 1.856 -.389 2 2.245 6 2515 ---- ---- ---- ---- 1.903 -.390 2.293 5 2520 ---- ---- ---- ---- 1.950 -.391 2.341 10 2525 ---- 2.465B 1.938A 1.938A 1.998 -.392 2.390 62 2530 ---- ---- ---- ---- 2.046 -.392 2.438 8 2535 ---- ---- ---- ---- 2.094 -.393 2.487 12 2540 ---- ---- ---- ---- 2.142 -.394 2.536 1 2545 ---- ---- ---- ---- 2.190 -.395 2.585 1 2550 2.281 2.281 2.176A 2.286B 2.238 -.395 2 2.633 113 2555 ---- ---- ---- ---- 2.287 -.395 2.682 2 2560 ---- ---- ---- ---- 2.335 -.396 2.731 8 2565 ---- ---- ---- ---- 2.384 -.396 2.780 1 2570 ---- ---- ---- ---- 2.432 -.398 2.830 2 2575 ---- ---- 2.418A 2.418A 2.481 -.398 2.879 200 2580 ---- ---- ---- ---- 2.530 -.398 2.928 2585 ---- ---- ---- ---- 2.579 -.398 2.977 1 2590 ---- ---- ---- ---- 2.628 -.398 3.026 2595 ---- ---- ---- ---- 2.677 -.399 3.076 2600 ---- ---- ---- ---- 2.726 -.399 3.125 215 2605 ---- ---- ---- ---- 2.776 -.399 3.175 2 2610 ---- ---- ---- ---- 2.825 -.399 3.224 2615 ---- ---- ---- ---- 2.874 -.400 3.274 2620 ---- ---- ---- ---- 2.924 -.399 3.323 2625 ---- ---- ---- ---- 2.973 -.400 3.373 16 2630 ---- ---- ---- ---- 3.023 -.399 3.422 1 2635 ---- ---- ---- ---- 3.072 -.400 3.472 2640 ---- ---- ---- ---- 3.122 -.399 3.521 2645 ---- ---- ---- ---- 3.171 -.400 3.571 2650 ---- ---- ---- ---- 3.221 -.400 3.621 12 2655 ---- ---- ---- ---- 3.270 -.400 3.670 2660 ---- ---- ---- ---- 3.320 -.400 3.720 1 2665 ---- ---- ---- ---- 3.370 -.400 3.770 2675 ---- ---- ---- ---- 3.469 -.400 3.869 3 2700 ---- ---- ---- ---- 3.718 -.400 4.118 3 2725 ---- ---- ---- ---- 3.967 -.400 4.367 3 2750 ---- ---- ---- ---- 4.216 -.400 4.616 2 2775 ---- ---- ---- ---- 4.465 -.400 4.865 1 2800 ---- ---- ---- ---- 4.714 -.401 5.115 4 2825 ---- ---- ---- ---- 4.964 -.400 5.364 2850 ---- ---- ---- ---- 5.213 -.400 5.613 1 2875 ---- ---- ---- ---- 5.463 -.400 5.863 2900 ---- ---- ---- ---- 5.713 -.399 6.112 5 2925 ---- ---- ---- ---- 5.962 -.400 6.362 2 2950 ---- ---- ---- ---- 6.212 -.400 6.612 2975 ---- ---- ---- ---- 6.462 -.399 6.861 3000 ---- ---- ---- ---- 6.712 -.399 7.111 3025 ---- ---- ---- ---- 6.961 -.400 7.361 1 3050 ---- ---- ---- ---- 7.211 -.400 7.611 3075 ---- ---- ---- ---- 7.461 -.399 7.860 3100 ---- ---- ---- ---- 7.711 -.399 8.110 3125 ---- ---- ---- ---- 7.961 -.399 8.360 3150 ---- ---- ---- ---- 8.211 -.399 8.610 3175 ---- ---- ---- ---- 8.461 -.399 8.860 3200 ---- ---- ---- ---- 8.711 -.399 9.110 3 3225 ---- ---- ---- ---- 8.961 -.399 9.360 3250 ---- ---- ---- ---- 9.211 -.399 9.610 3275 ---- ---- ---- ---- 9.461 -.399 9.860 3300 ---- ---- ---- ---- 9.711 -.399 10.110 3325 ---- ---- ---- ---- 9.961 -.399 10.360 3350 ---- ---- ---- ---- 10.211 -.399 10.610 2 3375 ---- ---- ---- ---- 10.461 -.399 10.860 3400 ---- ---- ---- ---- 10.711 -.399 11.110 3425 ---- ---- ---- ---- 10.961 -.399 11.360 3450 ---- ---- ---- ---- 11.211 -.399 11.610 3475 ---- ---- ---- ---- 11.461 -.399 11.860 3500 ---- ---- ---- ---- 11.711 -.399 12.110 3525 ---- ---- ---- ---- 11.961 -.399 12.360 3550 ---- ---- ---- ---- 12.211 -.399 12.610 3575 ---- ---- ---- ---- 12.461 -.399 12.860 7 3600 ---- ---- ---- ---- 12.711 -.399 13.110 21 3625 ---- ---- ---- ---- 12.961 -.399 13.360 2 3650 ---- ---- ---- ---- 13.211 -.399 13.610 SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .002 +.001 .001 250 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .002 .000 .002 244 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .003 +.001 .002 5 1575 ---- ---- ---- ---- .004 +.001 .003 1 1600 ---- ---- ---- ---- .004 .000 .004 3 1625 ---- ---- ---- ---- .005 +.001 .004 1 8 1650 ---- ---- ---- ---- .006 +.001 6 .005 6 127 1675 ---- ---- ---- ---- .007 .000 .007 21 1700 ---- ---- ---- ---- .008 .000 .008 2 32 1725 ---- ---- ---- ---- .009 -.001 6 .010 11 1750 ---- ---- ---- ---- .011 -.001 2 .012 309 1775 ---- ---- ---- ---- .013 -.001 3 .014 7 1800 .014 .015 .014 .015 .015 -.002 36 .017 161 1825 ---- ---- .018A .018A .018 -.003 2 .021 10 37 1850 ---- ---- .022A .022A .021 -.005 2 .026 122 168 1875 ---- ---- .025A .025A .025 -.006 .031 134 1900 ---- ---- .030A .030A .029 -.009 2 .038 1 83 1925 ---- ---- .036A .036A .035 -.011 2 .046 6 40 1950 ---- ---- .042A .042A .042 -.015 .057 1 29 1975 .050 .070B .050 .050 .050 -.019 22 .069 11 27 2000 .060 .086B .060 .060 .061 -.024 6 .085 28 418 2025 ---- .106B .074A .106B .074 -.029 5 .103 18 59 2050 .100 .131B .090A .103B .090 -.037 1 .127 2 257 2055 ---- .136B .094A .136B .094 -.038 .132 2 8 2060 ---- .142B .098A .098A .097 -.040 .137 2065 ---- .148B .102A .102A .101 -.042 .143 1 3 2070 ---- .154B .106A .106A .105 -.044 .149 1 2075 ---- .161B .110A .110A .110 -.045 1 .155 31 2080 .122 .168B .114A .132B .114 -.047 20 .161 2 2085 ---- .175B .119A .119A .119 -.049 .168 21 2090 ---- .182B .124A .182B .124 -.051 .175 2095 ---- .190B .129A .190B .129 -.053 .182 17 6 2100 .146 .198B .132 .133 .134 -.056 38 .190 20 437 2105 ---- .206B .139A .206B .140 -.058 .198 2110 ---- .215B .144A .215B .146 -.060 .206 3 2115 ---- .224B .150A .224B .152 -.063 .215 11 2120 ---- .233B .156A .156A .158 -.066 1 .224 15 2125 ---- .243B .162A .162A .165 -.068 14 .233 107 2130 ---- .253B .169A .169A .172 -.071 19 .243 21 2135 ---- .264B .176A .176A .179 -.074 .253 1 24 2140 ---- .275B .183A .183A .186 -.077 .263 12 2145 ---- .285B .191A .191A .194 -.080 .274 1 5 2150 .267 .297B .199A .216B .202 -.084 4 .286 6 502 2155 ---- .310B .207A .207A .211 -.086 18 .297 7 2160 .221 .322B .215A .227B .220 -.090 3 .310 1 2165 ---- .336B .224A .224A .229 -.093 .322 4 2170 ---- .349B .234A .234A .238 -.098 .336 30 2175 .249 .364B .240 .244B .248 -.101 22 .349 30 55 2180 ---- .378B .253A .253A .259 -.104 .363 1 14 2185 ---- .394B .264A .264A .270 -.108 .378 2 2190 ---- .408B .275A .275A .281 -.112 1 .393 4 2195 ---- .424B .286A .286A .292 -.117 .409 10 2200 .410 .441B .298A .298A .304 -.121 18 .425 42 289 2205 ---- .458B .310A .310A .317 -.125 3 .442 8 19 2210 ---- .476B .322A .322A .330 -.129 .459 24 2215 ---- .495B .336A .336A .344 -.133 .477 17 2220 ---- .514B .349A .349A .358 -.137 .495 4 2225 .526 .534B .363A .534B .372 -.142 14 .514 6 148 2230 .398 .554B .378A .388 .387 -.146 36 .533 5 2235 .540 .575B .393A .571B .403 -.150 52 .553 86 86 2240 .586 .597B .409 .412A .419 -.154 64 .573 7 8 2245 .602 .618B .425A .425A .436 -.158 1 .594 5 2250 .580 .641B .442A .469B .453 -.163 12 .616 4 221 2255 .627 .664B .459A .658B .471 -.167 7 .638 13 2260 .678 .688B .477A .683B .489 -.172 3 .661 27 24 2265 .674 .712B .495A .707B .508 -.176 16 .684 26 124 2270 .698 .737B .514A .547B .527 -.181 45 .708 1 8 2275 .752 .763B .534A .567B .547 -.185 13 .732 3 314 2280 .750 .789B .554A .781B .568 -.189 1 .757 1 20 2285 .603 .815B .575A .610B .589 -.194 39 .783 42 77 2290 .794 .842B .596A .633B .611 -.198 52 .809 30 31 2295 .828 .870B .618A .656B .633 -.202 2 .835 7 13 2300 .859 .898B .641A .641A .656 -.207 14 .863 9 227 2305 .877 .927B .664A .703B .680 -.210 57 .890 6 6 2310 .905 .956B .687A .728B .704 -.215 16 .919 5 8 2315 ---- .986B .712A .712A .728 -.220 .948 6 8 2320 .851 1.016B .736A .736A .754 -.223 1 .977 91 84 2325 1.010 1.047B .762A .775A .779 -.228 8 1.007 3 78 2330 1.064 1.079B .787A .828B .806 -.231 18 1.037 6 18 2335 .843 1.110B .813A .859B .833 -.235 10 1.068 2 2340 .964 1.143B .839A .887B .860 -.240 53 1.100 4 4 2345 ---- 1.175B .866A .866A .888 -.244 1.132 3 6 2350 1.026 1.209B .894A .894A .916 -.248 2 1.164 3 43 2355 ---- 1.236B .923A .923A .945 -.252 1.197 8 2360 .989 1.270B .952A 1.004B .975 -.256 4 1.231 9 2365 ---- 1.305B .981A .981A 1.005 -.260 1.265 3 2370 1.053 1.340B 1.011A 1.067B 1.035 -.264 2 1.299 9 2375 1.050 1.383B 1.041A 1.098B 1.067 -.267 5 1.334 266 2380 ---- 1.411B 1.072A 1.072A 1.098 -.271 1.369 3 2385 ---- 1.449B 1.104A 1.104A 1.130 -.275 1.405 3 5 2390 1.145 1.484B 1.136A 1.136A 1.163 -.278 2 1.441 3 2395 ---- 1.521B 1.168A 1.168A 1.196 -.282 1.478 12 2400 ---- 1.566B 1.207A 1.207A 1.229 -.286 1.515 79 2405 ---- ---- 1.244A 1.244A 1.263 -.289 1.552 2 2410 ---- ---- 1.278A 1.278A 1.297 -.293 1.590 2415 ---- ---- 1.312A 1.312A 1.332 -.296 1.628 2 2420 ---- ---- 1.347A 1.347A 1.367 -.300 1.667 1 2425 ---- 1.761B 1.375A 1.375A 1.403 -.302 1.705 63 2430 ---- ---- 1.541A 1.541A 1.439 -.306 1.745 3 2435 ---- ---- 1.578A 1.578A 1.476 -.308 1.784 20 2440 ---- ---- 1.616A 1.616A 1.513 -.311 1.824 2445 ---- ---- 1.652A 1.652A 1.550 -.314 1.864 2450 ---- 1.963B 1.557A 1.557A 1.588 -.316 1 1.904 1 114 2455 ---- ---- 1.731A 1.731A 1.626 -.319 1.945 2460 ---- ---- 1.770A 1.770A 1.664 -.322 1.986 2 2465 ---- ---- 1.812A 1.812A 1.703 -.324 2.027 2470 ---- ---- 1.852A 1.852A 1.742 -.326 2.068 2 2475 ---- 2.172B 1.747A 1.747A 1.781 -.329 2.110 11 2480 ---- ---- 1.933A 1.933A 1.821 -.331 2.152 4 2485 ---- ---- 1.973A 1.973A 1.861 -.333 2.194 2490 ---- ---- 2.015A 2.015A 1.902 -.335 2.237 3 2495 ---- ---- 2.056A 2.056A 1.942 -.338 2.280 4 2500 ---- 2.387B 1.947A 1.947A 1.984 -.339 2.323 1 487 2505 ---- ---- 2.140A 2.140A 2.025 -.341 2.366 3 2510 ---- ---- 2.182A 2.182A 2.067 -.342 2 2.409 2515 ---- ---- 2.224A 2.224A 2.108 -.345 2.453 4 2520 ---- ---- 2.267A 2.267A 2.151 -.346 2.497 3 2525 2.428 2.608B 2.144 2.236B 2.193 -.348 2 2.541 25 2530 ---- ---- 2.352A 2.352A 2.236 -.349 2.585 2 2535 ---- ---- 2.396A 2.396A 2.279 -.351 2.630 2 2540 ---- ---- 2.440A 2.440A 2.322 -.353 2.675 3 2545 ---- ---- 2.484A 2.484A 2.365 -.354 2.719 2550 2.512 2.834B 2.366A 2.573B 2.409 -.356 1 2.765 1 151 2555 ---- ---- 2.572A 2.572A 2.453 -.357 2.810 2 2560 ---- ---- 2.616A 2.616A 2.497 -.358 2.855 3 2565 ---- ---- 2.661A 2.661A 2.541 -.360 2.901 2570 ---- ---- 2.705A 2.705A 2.586 -.360 2.946 9 2575 2.765 3.062B 2.585A 2.934B 2.630 -.362 2 2.992 2 24 2580 ---- ---- 2.796A 2.796A 2.675 -.363 3.038 5 2585 ---- ---- 2.842A 2.842A 2.720 -.364 3.084 2590 ---- ---- 2.888A 2.888A 2.765 -.365 3.130 5 2595 ---- ---- 2.933A 2.933A 2.811 -.366 3.177 1 2600 ---- 3.294B 2.807A 2.807A 2.856 -.367 3.223 2 556 2605 ---- ---- 3.023A 3.023A 2.902 -.368 3.270 1 2610 ---- ---- 3.069A 3.069A 2.947 -.369 3.316 2615 ---- ---- 3.115A 3.115A 2.993 -.370 3.363 2 2620 ---- ---- 3.162A 3.162A 3.039 -.371 3.410 2625 ---- 3.529B 3.035A 3.035A 3.085 -.372 3.457 15 2630 ---- ---- 3.254A 3.254A 3.131 -.373 3.504 2 2635 ---- ---- 3.300A 3.300A 3.178 -.373 3.551 2640 ---- ---- 3.346A 3.346A 3.224 -.374 3.598 2645 ---- ---- 3.397A 3.397A 3.271 -.375 3.646 2650 ---- 3.766B 3.266A 3.266A 3.317 -.376 3.693 8 2655 ---- ---- ---- ---- 3.364 -.377 3.741 2660 ---- ---- ---- ---- 3.411 -.377 3.788 2665 ---- ---- ---- ---- 3.458 -.378 3.836 2675 ---- 4.005B 3.498A 3.498A 3.552 -.379 3.931 37 2700 ---- 4.246B 3.735A 3.735A 3.789 -.382 4.171 692 2725 ---- 4.488B 3.972A 3.972A 4.028 -.384 4.412 6 2750 ---- 4.731B 4.212A 4.212A 4.268 -.387 4.655 12 2775 ---- 4.975B 4.452A 4.452A 4.510 -.388 4.898 2800 ---- ---- 4.695A 4.695A 4.752 -.391 5.143 18 2825 ---- ---- 4.938A 4.938A 4.996 -.392 5.388 3 2850 ---- ---- ---- ---- 5.241 -.392 5.633 3 2875 ---- ---- ---- ---- 5.486 -.394 5.880 2900 ---- ---- ---- ---- 5.732 -.394 6.126 1 2925 ---- ---- ---- ---- 5.979 -.395 6.374 2 2950 ---- ---- ---- ---- 6.226 -.395 6.621 1 2975 ---- ---- ---- ---- 6.473 -.396 6.869 1 3000 ---- ---- ---- ---- 6.721 -.396 7.117 59 3025 ---- ---- ---- ---- 6.969 -.397 7.366 1 3050 ---- ---- ---- ---- 7.217 -.397 7.614 2 3075 ---- ---- ---- ---- 7.466 -.397 7.863 2 3100 ---- ---- ---- ---- 7.715 -.397 8.112 2 3125 ---- ---- ---- ---- 7.964 -.398 8.362 3150 ---- ---- ---- ---- 8.213 -.398 8.611 1 3175 ---- ---- ---- ---- 8.462 -.399 8.861 1 3200 ---- ---- ---- ---- 8.712 -.398 9.110 3225 ---- ---- ---- ---- 8.961 -.399 9.360 3250 ---- ---- ---- ---- 9.211 -.399 9.610 17 3275 ---- ---- ---- ---- 9.461 -.399 9.860 1 3300 ---- ---- ---- ---- 9.711 -.399 10.110 87 3325 ---- ---- ---- ---- 9.961 -.399 10.360 3350 ---- ---- ---- ---- 10.211 -.399 10.610 3375 ---- ---- ---- ---- 10.461 -.399 10.860 3400 ---- ---- ---- ---- 10.711 -.399 11.110 6 3425 ---- ---- ---- ---- 10.961 -.399 11.360 3450 ---- ---- ---- ---- 11.211 -.399 11.610 3475 ---- ---- ---- ---- 11.461 -.399 11.860 3500 ---- ---- ---- ---- 11.711 -.399 12.110 30 3525 ---- ---- ---- ---- 11.961 -.399 12.360 3550 ---- ---- ---- ---- 12.211 -.399 12.610 3575 ---- ---- ---- ---- 12.461 -.399 12.860 3600 ---- ---- ---- ---- 12.711 -.399 13.110 3625 ---- ---- ---- ---- 12.961 -.399 13.360 3650 ---- ---- ---- ---- 13.211 -.399 13.610 4000 ---- ---- ---- ---- 16.711 -.399 17.110 2 4500 ---- ---- ---- ---- 21.711 -.399 22.110 5000 ---- ---- ---- ---- 26.711 -.399 27.110 6000 ---- ---- ---- ---- 36.711 -.399 37.110 7000 ---- ---- ---- ---- 46.711 -.399 47.110 8000 ---- ---- ---- ---- 56.711 -.399 57.110 9000 ---- ---- ---- ---- 66.711 -.399 67.110 10000 ---- ---- ---- ---- 76.711 -.399 77.110 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 ---- ---- ---- ---- .002 -.001 .003 1475 ---- ---- ---- ---- .003 .000 .003 1500 ---- ---- ---- ---- .004 .000 .004 10 1525 ---- ---- ---- ---- .004 -.001 .005 1550 ---- ---- ---- ---- .005 -.001 .006 8 8 1575 ---- ---- ---- ---- .006 -.001 .007 5 5 1600 ---- ---- ---- ---- .008 -.001 .009 14 1625 ---- ---- ---- ---- .009 -.001 .010 1650 ---- ---- ---- ---- .011 -.002 .013 1675 ---- ---- ---- ---- .013 -.002 .015 8 8 1700 ---- ---- ---- ---- .016 -.002 .018 3 1725 ---- ---- ---- ---- .019 -.003 .022 1 1750 ---- ---- ---- ---- .022 -.004 1 .026 1 16 1775 ---- ---- .029A .029A .026 -.005 .031 4 5 1800 ---- ---- .034A .034A .031 -.006 .037 9 17 1825 ---- ---- .039A .039A .036 -.008 2 .044 2 6 1850 ---- ---- .045A .045A .042 -.010 3 .052 2 8 1875 ---- .062B .052A .062B .050 -.011 1 .061 1 18 1900 ---- .073B .061A .073B .058 -.014 1 .072 1 15 1925 ---- .087B .071A .087B .068 -.017 1 .085 6 1950 ---- .103B .082A .103B .080 -.020 .100 1 12 1975 ---- .121B .096A .121B .094 -.023 4 .117 8 2000 ---- .144B .112A .144B .110 -.028 .138 1 9 2025 ---- .170B .131A .170B .129 -.033 .162 10 2050 ---- .200B .153A .200B .152 -.039 1 .191 11 2075 .184 .235B .178A .178A .178 -.048 1 .226 24 40 2100 ---- .277B .208A .277B .209 -.058 .267 30 2110 ---- .296B .222A .296B .223 -.062 .285 2115 ---- .305B .229A .305B .231 -.064 .295 2120 ---- .316B .237A .316B .238 -.067 .305 10 2125 ---- .326B .244A .326B .246 -.069 .315 31 2130 ---- .337B .252A .337B .254 -.072 .326 4 2135 ---- .348B .261A .348B .263 -.073 .336 5 2140 ---- .359B .269A .359B .271 -.077 .348 4 2145 ---- .371B .278A .371B .280 -.079 .359 5 2150 ---- .383B .287A .383B .289 -.082 9 .371 6 36 2155 ---- .396B .296A .296A .299 -.085 .384 2160 ---- .409B .306A .306A .308 -.088 .396 4 2165 ---- .422B .316A .316A .318 -.091 .409 2170 ---- .436B .326A .326A .329 -.094 .423 2 2175 .341 .450B .336A .336A .340 -.096 1 .436 25 2180 ---- .465B .347A .347A .351 -.100 .451 2185 ---- .480B .358A .358A .362 -.103 .465 10 17 2190 ---- .495B .370A .370A .374 -.106 .480 2195 .390 .510B .382A .397B .386 -.109 8 .495 2200 .404 .527B .394A .394A .399 -.112 1 .511 1 16 2205 ---- .543B .406A .406A .412 -.115 .527 2210 .429 .561B .419A .437B .425 -.119 3 .544 2215 .443 .579B .433A .451B .439 -.122 3 .561 2220 .457 .597B .446A .466B .453 -.126 2 .579 6 6 2225 ---- .614B .461A .461A .467 -.130 .597 51 2230 ---- .634B .475A .475A .482 -.133 .615 2235 ---- .652B .490A .490A .497 -.137 .634 2240 ---- .672B .505A .505A .513 -.140 .653 6 2245 .586 .694B .521A .651B .530 -.143 7 .673 2250 ---- .713B .537A .537A .546 -.147 .693 202 2255 ---- .734B .554A .554A .563 -.151 .714 2260 ---- .757B .571A .571A .581 -.154 .735 2265 ---- .779B .589A .589A .599 -.158 .757 8 8 2270 ---- .801B .607A .607A .617 -.161 .778 2275 ---- .825B .625A .625A .636 -.165 .801 19 2280 ---- .848B .644A .644A .656 -.168 .824 1 2285 ---- .871B .663A .663A .675 -.172 .847 2290 ---- .895B .683A .683A .696 -.175 .871 2295 ---- .920B .703A .703A .716 -.179 .895 2300 ---- .945B .724A .724A .738 -.181 .919 2 61 2305 ---- .971B .745A .745A .759 -.185 .944 2310 ---- .997B .766A .766A .781 -.189 .970 150 150 2315 .960 1.025B .788A .788A .804 -.191 16 .995 2320 ---- 1.051B .811A .811A .827 -.195 1.022 2325 ---- 1.078B .834A .834A .850 -.198 1.048 1 2330 ---- 1.106B .858A .858A .874 -.202 1.076 2335 ---- 1.134B .882A .882A .899 -.204 1.103 1 1 2340 ---- 1.163B .907A .907A .923 -.208 1.131 1 1 2345 ---- 1.192B .932A .932A .949 -.211 1.160 2350 ---- 1.221B .957A .957A .974 -.215 1.189 1 71 2355 ---- 1.252B .983A .983A 1.000 -.218 1.218 2360 ---- 1.282B 1.009A 1.009A 1.027 -.221 1.248 2365 ---- 1.313B 1.035A 1.035A 1.054 -.224 1.278 2370 ---- 1.345B 1.061A 1.061A 1.081 -.228 1.309 2375 ---- 1.376B 1.089A 1.089A 1.109 -.230 1.339 1 8 2380 ---- 1.409B 1.117A 1.117A 1.137 -.234 1.371 2385 ---- 1.442B 1.145A 1.145A 1.165 -.238 1.403 2390 ---- 1.475B 1.174A 1.174A 1.194 -.241 1.435 2395 ---- 1.508B 1.203A 1.203A 1.224 -.243 1.467 2400 ---- 1.542B 1.232A 1.232A 1.254 -.246 1.500 3 2405 ---- 1.574B 1.262A 1.262A 1.284 -.250 1.534 2410 ---- 1.609B 1.292A 1.292A 1.314 -.253 1.567 2415 ---- 1.643B 1.323A 1.323A 1.345 -.256 1.601 2420 ---- 1.678B 1.354A 1.354A 1.377 -.259 1.636 2425 ---- 1.715B 1.386A 1.386A 1.409 -.261 1.670 1 2430 ---- 1.749B 1.417A 1.417A 1.441 -.265 1.706 2435 ---- 1.785B 1.450A 1.450A 1.473 -.268 1.741 2440 ---- 1.822B 1.482A 1.482A 1.506 -.271 1.777 2445 ---- 1.858B 1.515A 1.515A 1.540 -.273 1.813 2450 ---- 1.898B 1.549A 1.549A 1.573 -.276 1.849 1 2455 ---- 1.933B 1.585A 1.585A 1.608 -.278 1.886 2460 ---- ---- 1.628A 1.628A 1.642 -.281 1.923 2465 ---- ---- 1.662A 1.662A 1.677 -.284 1.961 2470 ---- ---- 1.696A 1.696A 1.712 -.287 1.999 2475 ---- 2.087B 1.723A 1.723A 1.748 -.289 2.037 1 2480 ---- ---- 1.767A 1.767A 1.783 -.292 2.075 2485 ---- ---- 1.803A 1.803A 1.820 -.294 2.114 2490 ---- ---- 1.989A 1.989A 1.856 -.297 2.153 2495 ---- ---- 2.022A 2.022A 1.893 -.299 2.192 2500 ---- 2.284B 1.904A 1.904A 1.930 -.302 2.232 4 2505 ---- ---- 2.102A 2.102A 1.968 -.303 2.271 2510 ---- ---- 2.138A 2.138A 2.005 -.306 2.311 2515 ---- ---- 2.180A 2.180A 2.043 -.309 2.352 2520 ---- ---- 2.216A 2.216A 2.082 -.310 2.392 2525 ---- 2.487B 2.091A 2.091A 2.120 -.313 2.433 5 2530 ---- ---- 2.294A 2.294A 2.159 -.315 2.474 2535 ---- ---- 2.334A 2.334A 2.198 -.317 2.515 2540 ---- ---- 2.376A 2.376A 2.238 -.319 2.557 2545 ---- ---- 2.416A 2.416A 2.277 -.321 2.598 2550 ---- 2.697B 2.284A 2.284A 2.317 -.323 2.640 11 2555 ---- 2.737B 2.496A 2.496A 2.357 -.325 2.682 2560 ---- 2.779B 2.537A 2.537A 2.397 -.327 2.724 2565 ---- 2.822B 2.577A 2.577A 2.438 -.328 2.766 2570 ---- 2.865B 2.619A 2.619A 2.479 -.330 2.809 2575 ---- 2.910B 2.487A 2.487A 2.520 -.331 2.851 19 2600 ---- 3.128B 2.691A 2.691A 2.728 -.338 3.066 7 2625 ---- 3.349B 2.903A 2.903A 2.941 -.344 3.285 13 2650 ---- 3.574B 3.119A 3.119A 3.158 -.349 3.507 1 2675 ---- 3.801B 3.335A 3.335A 3.378 -.355 3.733 2 2700 ---- 4.031B 3.559A 3.559A 3.602 -.359 3.961 1 2725 ---- 4.262B 3.783A 3.783A 3.829 -.363 4.192 2750 ---- 4.496B 4.011A 4.011A 4.058 -.368 4.426 1 2775 ---- 4.732B 4.243A 4.243A 4.290 -.371 4.661 2800 ---- 4.969B 4.476A 4.476A 4.523 -.375 4.898 6 2825 ---- 5.207B 4.711A 4.711A 4.758 -.378 5.136 5 2850 ---- 5.447B 4.947A 4.947A 4.995 -.380 5.375 1 2875 ---- 5.688B 5.184A 5.184A 5.233 -.383 5.616 2900 ---- 5.929B 5.420A 5.420A 5.472 -.385 5.857 3 2925 ---- 6.172B 5.660A 5.660A 5.712 -.387 6.099 1 2950 ---- 6.415B 5.903A 5.903A 5.953 -.389 6.342 2975 ---- 6.659B 6.144A 6.144A 6.195 -.390 6.585 3000 ---- 6.903B 6.384A 6.384A 6.438 -.391 6.829 3025 ---- 7.095B 6.628A 6.628A 6.681 -.393 7.074 3050 ---- ---- 6.872A 6.872A 6.925 -.394 7.319 3075 ---- ---- 7.116A 7.116A 7.170 -.394 7.564 3100 ---- ---- ---- ---- 7.415 -.395 7.810 1 3125 ---- ---- ---- ---- 7.661 -.395 8.056 3150 ---- ---- ---- ---- 7.907 -.396 8.303 1 3175 ---- ---- ---- ---- 8.154 -.396 8.550 2 3200 ---- ---- ---- ---- 8.400 -.397 8.797 1 3225 ---- ---- ---- ---- 8.648 -.397 9.045 3250 ---- ---- ---- ---- 8.895 -.398 9.293 3275 ---- ---- ---- ---- 9.143 -.398 9.541 3300 ---- ---- ---- ---- 9.391 -.399 9.790 3325 ---- ---- ---- ---- 9.639 -.400 10.039 3350 ---- ---- ---- ---- 9.888 -.400 10.288 3375 ---- ---- ---- ---- 10.137 -.400 10.537 1 3400 ---- ---- ---- ---- 10.386 -.400 10.786 3425 ---- ---- ---- ---- 10.635 -.401 11.036 1 3450 ---- ---- ---- ---- 10.884 -.401 11.285 2 3475 ---- ---- ---- ---- 11.134 -.401 11.535 3500 ---- ---- ---- ---- 11.383 -.402 11.785 11 3525 ---- ---- ---- ---- 11.633 -.402 12.035 3550 ---- ---- ---- ---- 11.883 -.402 12.285 3575 ---- ---- ---- ---- 12.133 -.402 12.535 1 3600 ---- ---- ---- ---- 12.383 -.402 12.785 3625 ---- ---- ---- ---- 12.633 -.402 13.035 3650 ---- ---- ---- ---- 12.883 -.402 13.285 3675 ---- ---- ---- ---- 13.133 -.402 13.535 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .003 .000 .003 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .006 .000 .006 25 1425 ---- ---- ---- ---- .007 .000 .007 1450 ---- ---- ---- ---- .008 .000 .008 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .011 -.001 .012 1525 ---- ---- ---- ---- .013 -.001 .014 1550 ---- ---- ---- ---- .015 -.001 .016 1575 ---- ---- ---- ---- .017 -.002 .019 1600 ---- ---- ---- ---- .020 -.002 .022 1625 ---- ---- ---- ---- .024 -.002 .026 1650 ---- ---- ---- ---- .027 -.003 .030 1675 ---- ---- ---- ---- .032 -.003 .035 1700 ---- ---- .040A .040A .036 -.005 .041 1725 ---- ---- .045A .045A .042 -.006 .048 1750 .047 .047 .047 .047 .048 -.007 1 .055 1775 ---- ---- .059A .059A .055 -.009 .064 1800 ---- ---- .067A .067A .064 -.009 .073 3 1825 ---- ---- .076A .076A .073 -.012 1 .085 3 1850 ---- .099B .087A .099B .083 -.014 .097 2 1875 ---- .113B .098A .113B .096 -.016 .112 4 1900 ---- .132B .112A .132B .109 -.019 1 .128 4 1925 ---- .151B .128A .151B .125 -.023 .148 1 1950 ---- .175B .145A .175B .143 -.027 .170 1975 ---- .201B .166A .201B .164 -.031 .195 2000 .189 .231B .189 .190B .188 -.036 1 .224 47 2025 ---- .266B .216A .266B .215 -.043 .258 2050 .261 .306B .247A .247A .247 -.050 10 .297 2075 ---- .352B .282A .352B .283 -.059 .342 8 2100 ---- .404B .323A .404B .324 -.070 .394 13 2125 ---- .464B .370A .464B .372 -.081 .453 1 2150 ---- .532B .423A .423A .426 -.094 .520 5 2175 ---- .610B .484A .484A .488 -.107 .595 4 2200 ---- .696B .554A .554A .557 -.123 .680 411 2225 ---- .792B .632A .632A .636 -.137 .773 2250 ---- .897B .719A .719A .725 -.151 .876 2 2275 ---- 1.012B .816A .816A .823 -.165 .988 2 2300 .924 1.137B .923A .950B .931 -.179 1 1.110 5 2325 ---- 1.271B 1.039A 1.039A 1.048 -.193 1.241 1 2350 1.165 1.415B 1.165 1.199B 1.175 -.207 6 1.382 5 5 2375 ---- 1.569B 1.300A 1.300A 1.311 -.222 1.533 20 33 2400 ---- 1.731B 1.444A 1.444A 1.457 -.235 1.692 5 2425 ---- 1.901B 1.594A 1.594A 1.611 -.248 1.859 2450 ---- 2.079B 1.754A 1.754A 1.773 -.260 2.033 2475 ---- 2.262B 1.924A 1.924A 1.943 -.272 2.215 2500 ---- 2.452B 2.097A 2.097A 2.121 -.282 2.403 1 2525 ---- 2.648B 2.279A 2.279A 2.305 -.293 2.598 2 2550 ---- 2.849B 2.467A 2.467A 2.495 -.302 2.797 2575 ---- 3.055B 2.659A 2.659A 2.691 -.310 3.001 2600 ---- 3.265B 2.859A 2.859A 2.891 -.319 3.210 2625 ---- 3.480B 3.064A 3.064A 3.097 -.325 3.422 2 6 2650 ---- 3.698B 3.269A 3.269A 3.306 -.332 3.638 2675 ---- 3.918B 3.482A 3.482A 3.519 -.338 3.857 2700 ---- 4.141B 3.697A 3.697A 3.736 -.343 4.079 2 2725 ---- 4.367B 3.914A 3.914A 3.955 -.348 4.303 2750 ---- 4.595B 4.137A 4.137A 4.178 -.352 4.530 1 2775 ---- 4.825B 4.359A 4.359A 4.402 -.357 4.759 2800 ---- 5.056B 4.587A 4.587A 4.629 -.361 4.990 2825 ---- 5.289B 4.815A 4.815A 4.858 -.364 5.222 1 2850 ---- 5.523B 5.043A 5.043A 5.089 -.367 5.456 2875 ---- 5.759B 5.275A 5.275A 5.321 -.370 5.691 2900 ---- 5.996B 5.508A 5.508A 5.555 -.372 5.927 2925 ---- 6.234B 5.744A 5.744A 5.790 -.375 6.165 2950 ---- 6.473B 5.980A 5.980A 6.026 -.377 6.403 2975 ---- 6.713B 6.216A 6.216A 6.264 -.379 6.643 3000 ---- 6.953B 6.452A 6.452A 6.502 -.381 6.883 3025 ---- 7.195B 6.692A 6.692A 6.741 -.383 7.124 3050 ---- 7.437B 6.932A 6.932A 6.982 -.383 1 7.365 12 3075 ---- 7.680B 7.172A 7.172A 7.222 -.385 7.607 3100 ---- 7.923B 7.412A 7.412A 7.464 -.386 7.850 1 3125 ---- 8.166B 7.656A 7.656A 7.706 -.387 8.093 3150 ---- 8.411B 7.896A 7.896A 7.949 -.388 8.337 3175 ---- 8.655B 8.140A 8.140A 8.192 -.389 8.581 3200 ---- 8.901B 8.384A 8.384A 8.436 -.390 8.826 3225 ---- ---- 8.628A 8.628A 8.680 -.391 9.071 3250 ---- ---- 8.872A 8.872A 8.925 -.391 9.316 3275 ---- ---- 9.116A 9.116A 9.170 -.392 9.562 3300 ---- ---- ---- ---- 9.416 -.392 9.808 3325 ---- ---- ---- ---- 9.661 -.394 10.055 3350 ---- ---- ---- ---- 9.908 -.394 10.302 3375 ---- ---- ---- ---- 10.154 -.395 10.549 3400 ---- ---- ---- ---- 10.401 -.396 10.797 3425 ---- ---- ---- ---- 10.648 -.396 11.044 3450 ---- ---- ---- ---- 10.896 -.397 11.293 3475 ---- ---- ---- ---- 11.144 -.397 11.541 3500 ---- ---- ---- ---- 11.392 -.397 11.789 3525 ---- ---- ---- ---- 11.640 -.398 12.038 3550 ---- ---- ---- ---- 11.888 -.399 12.287 3575 ---- ---- ---- ---- 12.137 -.399 12.536 3600 ---- ---- ---- ---- 12.386 -.400 12.786 3625 ---- ---- ---- ---- 12.635 -.400 13.035 3650 ---- ---- ---- ---- 12.884 -.401 13.285 3675 ---- ---- ---- ---- 13.134 -.401 13.535 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .002 .000 .002 1125 ---- ---- ---- ---- .002 .000 .002 1150 ---- ---- ---- ---- .002 .000 .002 1175 ---- ---- ---- ---- .003 .000 .003 1200 ---- ---- ---- ---- .003 .000 .003 1 1225 ---- ---- ---- ---- .004 .000 .004 404 1250 ---- ---- ---- ---- .005 .000 .005 1275 ---- ---- ---- ---- .005 -.001 .006 1300 ---- ---- ---- ---- .006 -.001 .007 1325 ---- ---- ---- ---- .007 -.001 .008 1350 ---- ---- ---- ---- .009 .000 .009 1 1375 ---- ---- ---- ---- .010 -.001 .011 203 1400 ---- ---- ---- ---- .012 -.001 .013 2 1425 ---- ---- ---- ---- .014 -.001 .015 3 1450 ---- ---- ---- ---- .016 -.001 .017 202 1475 ---- ---- ---- ---- .018 -.002 .020 1500 ---- ---- ---- ---- .021 -.002 .023 6 1525 ---- ---- ---- ---- .024 -.002 .026 1 1550 ---- ---- ---- ---- .028 -.002 .030 2 1575 ---- ---- ---- ---- .032 -.002 .034 1 1600 ---- ---- ---- ---- .036 -.003 .039 134 1625 ---- ---- ---- ---- .041 -.004 .045 1650 ---- ---- ---- ---- .047 -.004 .051 8 1675 ---- ---- .057A .057A .053 -.006 .059 1 1700 ---- ---- .064A .064A .060 -.007 .067 8 1725 ---- ---- .072A .072A .068 -.008 .076 165 1750 ---- ---- .082A .082A .077 -.009 .086 4 1775 ---- .099B .092A .099B .087 -.011 .098 135 192 1800 ---- .113B .103A .113B .099 -.012 .111 399 1825 ---- .129B .116A .129B .112 -.014 .126 6 1850 ---- .147B .131A .147B .126 -.017 .143 103 1875 ---- .167B .142A .167B .143 -.020 .163 9 1900 ---- .190B .165A .190B .162 -.023 .185 71 1925 ---- .215B .187A .215B .183 -.027 .210 117 1950 ---- .244B .210A .244B .207 -.032 .239 39 1975 ---- .277B .237A .277B .234 -.037 .271 3 2000 ---- .316B .267A .316B .265 -.043 .308 97 2025 ---- .358B .302A .358B .300 -.051 .351 46 2050 ---- .407B .341A .407B .339 -.060 .399 42 2075 ---- .462B .385A .462B .384 -.069 .453 25 26 2100 ---- .524B .433A .524B .434 -.080 .514 195 2125 ---- .593B .489A .593B .491 -.091 .582 33 173 2150 ---- .670B .553A .670B .555 -.103 .658 3 275 2175 ---- .755B .623A .623A .625 -.116 .741 26 2200 ---- .849B .700A .700A .704 -.129 .833 177 2225 ---- .951B .787A .787A .791 -.141 .932 1 27 2250 .897 1.061B .882A .900B .886 -.154 1 1.040 18 2275 ---- 1.180B .985A .985A .991 -.166 1.157 225 2300 ---- 1.308B 1.097A 1.097A 1.103 -.179 1.282 176 2325 ---- 1.446B 1.217A 1.217A 1.225 -.190 1.415 101 2350 ---- 1.590B 1.344A 1.344A 1.355 -.201 1.556 225 2375 ---- 1.742B 1.481A 1.481A 1.492 -.214 1.706 179 2400 ---- 1.901B 1.623A 1.623A 1.638 -.225 1.863 228 2425 ---- 2.068B 1.775A 1.775A 1.791 -.236 2.027 26 2450 ---- 2.241B 1.934A 1.934A 1.952 -.246 2.198 59 2475 ---- 2.420B 2.099A 2.099A 2.119 -.257 2.376 39 2500 ---- 2.606B 2.271A 2.271A 2.292 -.268 2.560 28 2525 ---- 2.796B 2.447A 2.447A 2.472 -.277 2.749 8 2550 ---- 2.992B 2.633A 2.633A 2.657 -.286 2.943 15 2575 ---- 3.194B 2.819A 2.819A 2.847 -.295 3.142 2 2600 ---- 3.397B 3.014A 3.014A 3.042 -.303 3.345 16 2625 ---- 3.606B 3.212A 3.212A 3.242 -.310 3.552 2 35 2650 ---- 3.817B 3.414A 3.414A 3.446 -.317 3.763 1 2675 ---- 4.032B 3.619A 3.619A 3.653 -.323 3.976 111 2700 ---- 4.250B 3.829A 3.829A 3.864 -.329 4.193 4 2725 ---- 4.471B 4.044A 4.044A 4.078 -.334 4.412 2750 ---- 4.694B 4.259A 4.259A 4.294 -.340 4.634 1 2775 ---- 4.918B 4.477A 4.477A 4.514 -.344 4.858 2800 ---- 5.146B 4.699A 4.699A 4.735 -.349 5.084 1 2825 ---- 5.374B 4.919A 4.919A 4.959 -.352 5.311 2850 ---- 5.604B 5.144A 5.144A 5.185 -.356 5.541 2875 ---- 5.836B 5.372A 5.372A 5.413 -.358 5.771 2900 ---- 6.069B 5.599A 5.599A 5.642 -.362 6.004 2925 ---- 6.303B 5.829A 5.829A 5.873 -.364 6.237 2950 ---- 6.538B 6.062A 6.062A 6.105 -.367 6.472 2975 ---- 6.774B 6.294A 6.294A 6.338 -.369 6.707 3000 ---- 7.011B 6.529A 6.529A 6.573 -.371 6.944 167 3025 ---- 7.249B 6.764A 6.764A 6.808 -.373 7.181 3050 ---- 7.488B 7.000A 7.000A 7.045 -.374 7.419 3075 ---- 7.728B 7.235A 7.235A 7.282 -.376 7.658 3100 ---- 7.968B 7.475A 7.475A 7.521 -.377 7.898 3125 ---- 8.209B 7.714A 7.714A 7.760 -.378 8.138 1 3150 ---- 8.451B 7.953A 7.953A 7.999 -.380 8.379 3175 ---- 8.693B 8.193A 8.193A 8.240 -.381 8.621 1 3200 ---- 8.935B 8.434A 8.434A 8.481 -.382 8.863 1 3225 ---- 9.179B 8.674A 8.674A 8.722 -.384 9.106 3250 ---- 9.422B 8.916A 8.916A 8.964 -.385 9.349 1 3275 ---- 9.666B 9.159A 9.159A 9.207 -.385 9.592 15 3300 ---- 9.911B 9.400A 9.400A 9.450 -.386 9.836 1 3325 ---- 10.156B 9.644A 9.644A 9.694 -.387 10.081 3350 ---- 10.401B 9.888A 9.888A 9.938 -.388 10.326 3375 ---- ---- 10.132A 10.132A 10.182 -.389 10.571 3400 ---- ---- 10.376A 10.376A 10.427 -.390 10.817 3425 ---- ---- 10.620A 10.620A 10.672 -.391 11.063 3450 ---- ---- ---- ---- 10.917 -.392 11.309 3475 ---- ---- ---- ---- 11.163 -.393 11.556 3500 ---- ---- ---- ---- 11.409 -.394 11.803 15 3525 ---- ---- ---- ---- 11.656 -.394 12.050 3550 ---- ---- ---- ---- 11.902 -.395 12.297 5 3575 ---- ---- ---- ---- 12.149 -.396 12.545 10 3600 ---- ---- ---- ---- 12.397 -.396 12.793 3625 ---- ---- ---- ---- 12.644 -.397 13.041 3650 ---- ---- ---- ---- 12.892 -.398 13.290 3675 ---- ---- ---- ---- 13.140 -.398 13.538 3700 ---- ---- ---- ---- 13.389 -.398 13.787 3725 ---- ---- ---- ---- 13.637 -.399 14.036 3750 ---- ---- ---- ---- 13.886 -.400 14.286 3775 ---- ---- ---- ---- 14.135 -.400 14.535 19 3800 ---- ---- ---- ---- 14.384 -.401 25 14.785 28 3825 ---- ---- ---- ---- 14.634 -.401 15.035 3850 ---- ---- ---- ---- 14.883 -.402 15.285 3875 ---- ---- ---- ---- 15.133 -.402 15.535 3900 ---- ---- ---- ---- 15.383 -.402 15.785 3925 ---- ---- ---- ---- 15.633 -.402 16.035 3950 ---- ---- ---- ---- 15.883 -.402 16.285 3975 ---- ---- ---- ---- 16.133 -.402 16.535 4000 ---- ---- ---- ---- 16.383 -.402 16.785 4025 ---- ---- ---- ---- 16.633 -.402 17.035 4050 ---- ---- ---- ---- 16.883 -.402 17.285 4075 ---- ---- ---- ---- 17.133 -.402 17.535 4500 ---- ---- ---- ---- 21.383 -.402 21.785 1 5000 ---- ---- ---- ---- 26.383 -.402 26.785 6000 ---- ---- ---- ---- 36.383 -.402 36.785 7000 ---- ---- ---- ---- 46.383 -.402 46.785 7500 ---- ---- ---- ---- 51.383 -.402 51.785 8000 ---- ---- ---- ---- 56.383 -.402 56.785 9000 ---- ---- ---- ---- 66.383 -.402 66.785 10000 ---- ---- ---- ---- 76.383 -.402 76.785 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .013 .000 .013 1375 ---- ---- ---- ---- .015 -.001 .016 1400 ---- ---- ---- ---- .017 -.001 .018 1425 ---- ---- ---- ---- .019 -.002 .021 1450 ---- ---- ---- ---- .022 -.002 .024 1475 ---- ---- ---- ---- .025 -.002 .027 1500 ---- ---- ---- ---- .029 -.002 .031 1525 ---- ---- ---- ---- .033 -.003 .036 1550 ---- ---- ---- ---- .038 -.003 .041 1575 ---- ---- ---- ---- .043 -.003 .046 1600 ---- ---- ---- ---- .048 -.004 .052 1625 ---- ---- ---- ---- .054 -.005 .059 1650 ---- ---- ---- ---- .061 -.006 .067 1675 ---- ---- .075A .075A .069 -.007 .076 1700 ---- ---- .084A .084A .078 -.007 .085 1725 ---- ---- .094A .094A .087 -.009 .096 1750 ---- ---- .104A .104A .098 -.010 .108 1775 ---- ---- .115A .115A .110 -.012 .122 1800 ---- ---- .129A .129A .123 -.014 .137 1825 ---- ---- .143A .143A .138 -.015 .153 1850 ---- ---- .160A .160A .154 -.018 .172 1875 ---- ---- .178A .178A .172 -.022 .194 1900 ---- ---- .198A .198A .193 -.025 .218 1925 ---- ---- .221A .221A .216 -.029 .245 1950 ---- .276B .247A .276B .242 -.033 .275 1975 ---- .311B .275A .311B .271 -.038 .309 2000 ---- .350B .308A .350B .304 -.044 .348 2025 ---- .393B .344A .393B .340 -.051 .391 2050 ---- .442B .384A .442B .381 -.058 .439 2075 ---- .497B .430A .497B .427 -.066 .493 2100 ---- .558B .480A .557B .478 -.074 .552 2125 ---- .625B .536A .624B .535 -.083 .618 2150 ---- .699B .599A .699B .597 -.094 .691 2175 ---- .780B .667A .780B .667 -.104 .771 2200 ---- .865B .742A .864B .742 -.116 .858 2225 ---- .961B .825A .960B .826 -.126 .952 2250 ---- 1.065B .917A 1.064B .916 -.139 1.055 2275 ---- 1.177B 1.014A 1.177B 1.014 -.151 1.165 2300 ---- 1.297B 1.120A 1.296B 1.120 -.163 1.283 2325 ---- 1.424B 1.233A 1.422B 1.233 -.175 1.408 2350 ---- 1.559B 1.353A 1.559B 1.354 -.187 1.541 2375 ---- 1.702B 1.480A 1.700B 1.482 -.200 1.682 2400 ---- 1.851B 1.614A 1.850B 1.618 -.211 1.829 2425 ---- 2.007B 1.757A 2.007B 1.761 -.222 1.983 2450 ---- 2.170B 1.904A 1.904A 1.911 -.232 2.143 2475 ---- 2.339B 2.060A 2.060A 2.068 -.241 2.309 2500 ---- 2.514B 2.221A 2.221A 2.231 -.251 2.482 2525 ---- 2.694B 2.388A 2.388A 2.400 -.260 2.660 2550 ---- 2.879B 2.560A 2.560A 2.575 -.268 2.843 2575 ---- 3.069B 2.739A 2.739A 2.755 -.276 3.031 2600 ---- 3.263B 2.922A 2.922A 2.940 -.283 3.223 2625 ---- 3.462B 3.110A 3.110A 3.130 -.290 3.420 2650 ---- 3.664B 3.302A 3.302A 3.323 -.298 3.621 2675 ---- 3.870B 3.499A 3.499A 3.521 -.304 3.825 2700 ---- 4.079B 3.699A 3.699A 3.722 -.311 4.033 2725 ---- 4.291B 3.902A 3.902A 3.927 -.317 4.244 2750 ---- 4.505B 4.109A 4.109A 4.135 -.322 4.457 2775 ---- 4.722B 4.318A 4.318A 4.346 -.328 4.674 2800 ---- 4.942B 4.531A 4.531A 4.560 -.332 4.892 2825 ---- 5.164B 4.746A 4.746A 4.776 -.336 5.112 2850 ---- 5.387B 4.963A 4.963A 4.994 -.341 5.335 2875 ---- 5.612B 5.183A 5.183A 5.215 -.344 5.559 2900 ---- 5.839B 5.404A 5.404A 5.437 -.348 5.785 2925 ---- 6.068B 5.628A 5.628A 5.662 -.351 6.013 2950 ---- 6.297B 5.852A 5.852A 5.888 -.354 6.242 2975 ---- 6.529B 6.080A 6.080A 6.115 -.357 6.472 3000 ---- 6.761B 6.307A 6.307A 6.344 -.359 6.703 3025 ---- 6.994B 6.538A 6.538A 6.575 -.361 6.936 3050 ---- 7.229B 6.768A 6.768A 6.806 -.363 7.169 3075 ---- 7.464B 7.000A 7.000A 7.038 -.365 7.403 3100 ---- 7.700B 7.231A 7.231A 7.272 -.367 7.639 3125 ---- 7.937B 7.467A 7.467A 7.506 -.369 7.875 3150 ---- 8.175B 7.700A 7.700A 7.741 -.371 8.112 3175 ---- 8.414B 7.937A 7.937A 7.978 -.372 8.350 3200 ---- 8.653B 8.174A 8.174A 8.215 -.374 8.589 3225 ---- 8.893B 8.411A 8.411A 8.452 -.376 8.828 3250 ---- 9.134B 8.650A 8.650A 8.691 -.377 9.068 3275 ---- 9.375B 8.888A 8.888A 8.930 -.379 9.309 3300 ---- 9.616B 9.128A 9.128A 9.170 -.380 9.550 3325 ---- 9.858B 9.366A 9.366A 9.411 -.381 9.792 3350 ---- 10.101B 9.606A 9.606A 9.652 -.382 10.034 3375 ---- 10.344B 9.850A 9.850A 9.893 -.384 10.277 3400 ---- 10.587B 10.091A 10.091A 10.136 -.384 10.520 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .009 .000 .009 1125 ---- ---- ---- ---- .010 -.001 .011 1150 ---- ---- ---- ---- .011 -.001 .012 1175 ---- ---- ---- ---- .013 -.001 .014 1200 ---- ---- ---- ---- .015 -.001 .016 1225 ---- ---- ---- ---- .017 -.001 .018 1250 ---- ---- ---- ---- .019 -.002 .021 1275 ---- ---- ---- ---- .022 -.001 .023 1300 ---- ---- ---- ---- .025 -.001 .026 1325 ---- ---- ---- ---- .028 -.002 .030 1350 ---- ---- ---- ---- .031 -.002 .033 1375 ---- ---- ---- ---- .035 -.002 .037 1400 ---- ---- ---- ---- .039 -.003 .042 1425 ---- ---- ---- ---- .043 -.003 .046 1450 ---- ---- ---- ---- .048 -.004 .052 1475 ---- ---- ---- ---- .054 -.004 .058 1500 ---- ---- ---- ---- .060 -.004 .064 1 1525 ---- ---- ---- ---- .066 -.005 .071 1550 ---- ---- ---- ---- .073 -.006 .079 1575 ---- ---- ---- ---- .081 -.007 .088 1600 ---- ---- ---- ---- .090 -.008 .098 1625 ---- ---- .108A .108A .100 -.009 .109 1 1650 ---- ---- .119A .119A .110 -.011 .121 1 4 1675 ---- ---- .131A .131A .122 -.012 .134 1700 ---- ---- .144A .144A .135 -.014 .149 1 1725 ---- ---- .159A .159A .150 -.016 .166 1750 ---- ---- .175A .175A .166 -.018 .184 1 1775 ---- ---- .193A .193A .184 -.021 .205 1 1800 ---- ---- .212A .212A .204 -.024 .228 101 1825 ---- ---- .234A .234A .226 -.027 .253 1850 ---- ---- .258A .258A .250 -.031 .281 1875 ---- ---- .285A .285A .277 -.035 .312 1900 ---- ---- .314A .314A .307 -.039 .346 1925 ---- ---- .346A .346A .340 -.043 .383 1 1950 ---- ---- .382A .382A .376 -.049 .425 1975 ---- ---- .421A .421A .416 -.054 .470 1 2000 ---- ---- .465A .465A .460 -.061 .521 9 2025 ---- .577B .513A .577B .509 -.067 .576 2050 ---- .637B .565A .637B .562 -.074 .636 2075 ---- .704B .623A .704B .620 -.082 .702 10 2100 ---- .777B .685A .777B .683 -.090 .773 298 2125 ---- .858B .753A .858B .752 -.099 .851 14 2150 ---- .941B .827A .941B .826 -.109 .935 9 2175 ---- 1.032B .907A 1.032B .906 -.119 1.025 1 2200 ---- 1.132B .993A 1.132B .993 -.129 1.122 188 2225 ---- 1.237B 1.089A 1.234B 1.086 -.140 1.226 2 2250 ---- 1.346B 1.189A 1.344B 1.186 -.150 1.336 2 2275 ---- 1.465B 1.294A 1.459B 1.292 -.161 1.453 1 2300 ---- 1.589B 1.406A 1.586B 1.405 -.172 1.577 50 2325 ---- 1.719B 1.525A 1.713B 1.524 -.182 1.706 5 2350 ---- 1.857B 1.649A 1.848B 1.650 -.192 1.842 2375 ---- 2.001B 1.781A 1.781A 1.782 -.202 1.984 2400 ---- 2.148B 1.918A 1.918A 1.920 -.212 2.132 2425 ---- 2.305B 2.061A 2.061A 2.065 -.220 2.285 75 2450 ---- 2.464B 2.211A 2.211A 2.215 -.229 2.444 2 2475 ---- 2.631B 2.365A 2.365A 2.371 -.237 2.608 2500 ---- 2.801B 2.526A 2.526A 2.533 -.244 2.777 125 2525 ---- 2.979B 2.692A 2.692A 2.700 -.251 2.951 29 2550 ---- 3.159B 2.862A 2.862A 2.871 -.258 3.129 2575 ---- 3.341B 3.036A 3.036A 3.047 -.264 3.311 2600 ---- 3.531B 3.215A 3.215A 3.227 -.271 3.498 2 2625 ---- 3.722B 3.399A 3.399A 3.412 -.277 3.689 2650 ---- 3.918B 3.584A 3.584A 3.600 -.283 3.883 120 2675 ---- 4.117B 3.776A 3.776A 3.792 -.288 4.080 2700 ---- 4.319B 3.968A 3.968A 3.987 -.294 4.281 21 2725 ---- 4.522B 4.165A 4.165A 4.185 -.299 4.484 1 2750 ---- 4.731B 4.365A 4.365A 4.386 -.305 4.691 2775 ---- 4.941B 4.571A 4.571A 4.590 -.310 4.900 2800 ---- 5.153B 4.773A 4.773A 4.797 -.314 5.111 2825 ---- 5.367B 4.983A 4.983A 5.006 -.319 5.325 2850 ---- 5.583B 5.191A 5.191A 5.217 -.323 5.540 2875 ---- 5.801B 5.405A 5.405A 5.430 -.328 5.758 2900 ---- 6.021B 5.618A 5.618A 5.645 -.332 5.977 2925 ---- 6.242B 5.834A 5.834A 5.862 -.336 6.198 2950 ---- 6.465B 6.052A 6.052A 6.081 -.340 6.421 2975 ---- 6.690B 6.272A 6.272A 6.302 -.342 6.644 15 3000 ---- 6.916B 6.495A 6.495A 6.524 -.346 6.870 3025 ---- 7.143B 6.719A 6.719A 6.748 -.348 7.096 3050 ---- 7.371B 6.940A 6.940A 6.973 -.351 7.324 3075 ---- 7.601B 7.167A 7.167A 7.199 -.353 7.552 3100 ---- 7.831B 7.392A 7.392A 7.427 -.355 7.782 3125 ---- 8.063B 7.623A 7.623A 7.656 -.357 8.013 3150 ---- 8.295B 7.851A 7.851A 7.885 -.359 8.244 3175 ---- 8.528B 8.079A 8.079A 8.116 -.361 8.477 3200 ---- 8.762B 8.311A 8.311A 8.348 -.362 8.710 1 3225 ---- 8.997B 8.542A 8.542A 8.580 -.365 8.945 3250 ---- 9.234B 8.775A 8.775A 8.814 -.365 9.179 3275 ---- 9.469B 9.008A 9.008A 9.048 -.367 9.415 3300 ---- 9.706B 9.244A 9.244A 9.283 -.368 9.651 3325 ---- 9.944B 9.479A 9.479A 9.518 -.370 9.888 3350 ---- 10.182B 9.715A 9.715A 9.755 -.371 10.126 3375 ---- 10.421B 9.952A 9.952A 9.991 -.373 10.364 3400 ---- 10.660B 10.190A 10.190A 10.229 -.374 10.603 3425 ---- 10.900B 10.426A 10.426A 10.467 -.375 10.842 3450 ---- 11.141B 10.664A 10.664A 10.706 -.376 11.082 1 3475 ---- 11.381B 10.903A 10.903A 10.945 -.377 11.322 3500 ---- 11.623B 11.143A 11.143A 11.185 -.378 11.563 3525 ---- 11.865B 11.382A 11.382A 11.425 -.380 11.805 3550 ---- 12.108B 11.624A 11.624A 11.665 -.381 12.046 3575 ---- 12.350B 11.864A 11.864A 11.907 -.382 12.289 3600 ---- 12.594B 12.106A 12.106A 12.148 -.383 12.531 1 3625 ---- 12.837B 12.347A 12.347A 12.390 -.384 12.774 3650 ---- 13.081B 12.590A 12.590A 12.633 -.385 13.018 3675 ---- 13.325B 12.831A 12.831A 12.875 -.387 13.262 1 3700 ---- 13.569B 13.075A 13.075A 13.118 -.388 13.506 68 4000 ---- ---- ---- ---- 16.062 -.398 16.460 10 5000 ---- ---- ---- ---- 26.045 -.404 26.449 4 7000 ---- ---- ---- ---- 46.045 -.404 46.449 10000 ---- ---- ---- ---- 76.045 -.404 76.449 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .047 -.001 .048 1375 ---- ---- ---- ---- .053 -.001 .054 1400 ---- ---- ---- ---- .060 -.001 .061 1425 ---- ---- ---- ---- .067 -.002 .069 1450 ---- ---- ---- ---- .074 -.003 .077 1475 ---- ---- ---- ---- .082 -.005 .087 1500 ---- ---- ---- ---- .091 -.006 .097 1525 ---- ---- ---- ---- .101 -.007 .108 1550 ---- ---- ---- ---- .112 -.008 .120 1575 ---- ---- ---- ---- .124 -.009 .133 1600 ---- ---- ---- ---- .136 -.012 .148 1625 ---- ---- .162A .162A .150 -.013 .163 1650 ---- ---- .177A .177A .165 -.015 .180 1675 ---- ---- .193A .193A .181 -.018 .199 1700 ---- ---- .211A .211A .198 -.021 .219 1725 ---- ---- .230A .230A .218 -.023 .241 1750 ---- ---- .251A .251A .239 -.025 .264 1775 ---- ---- .275A .275A .262 -.028 .290 1800 ---- ---- .300A .300A .287 -.032 .319 1825 ---- ---- .328A .328A .315 -.035 .350 1850 ---- ---- .358A .358A .346 -.038 .384 1875 ---- ---- .392A .392A .379 -.043 .422 1900 ---- ---- .428A .428A .415 -.047 .462 1925 ---- ---- .467A .467A .455 -.052 .507 1950 ---- ---- .510A .510A .498 -.057 .555 1975 ---- ---- .557A .557A .545 -.063 .608 2000 ---- ---- .608A .608A .596 -.069 .665 5 2025 ---- ---- .663A .663A .651 -.076 .727 2050 ---- ---- .722A .722A .710 -.083 .793 2075 ---- ---- .786A .786A .774 -.091 .865 2100 ---- ---- .855A .855A .843 -.098 .941 5 2125 ---- ---- .929A .929A .917 -.107 1.024 2150 ---- ---- 1.008A 1.008A .997 -.114 1.111 1 2175 ---- ---- 1.092A 1.092A 1.082 -.122 1.204 2200 ---- ---- 1.182A 1.182A 1.172 -.131 1.303 2225 ---- ---- 1.282A 1.282A 1.268 -.140 1.408 2250 ---- ---- 1.384A 1.384A 1.370 -.149 1.519 2275 ---- ---- 1.490A 1.490A 1.478 -.157 1.635 2300 ---- ---- 1.603A 1.603A 1.591 -.166 1.757 1 2325 ---- ---- 1.721A 1.721A 1.711 -.174 1.885 2350 ---- ---- 1.844A 1.844A 1.835 -.183 2.018 2375 ---- ---- 1.974A 1.974A 1.966 -.191 2.157 2400 ---- ---- 2.108A 2.108A 2.102 -.198 2.300 2425 ---- ---- 2.248A 2.248A 2.243 -.206 2.449 2450 ---- 2.604B 2.392A 2.392A 2.389 -.214 2.603 2475 ---- 2.764B 2.542A 2.542A 2.540 -.222 2.762 2500 ---- 2.928B 2.697A 2.927B 2.695 -.230 2.925 2525 ---- 3.097B 2.856A 3.095B 2.856 -.236 3.092 2550 ---- 3.270B 3.020A 3.268B 3.021 -.243 3.264 2575 ---- 3.447B 3.188A 3.445B 3.190 -.250 3.440 2600 ---- 3.628B 3.360A 3.626B 3.363 -.256 3.619 2625 ---- 3.812B 3.536A 3.810B 3.539 -.263 3.802 2650 ---- 4.000B 3.715A 3.994B 3.720 -.269 3.989 2675 ---- 4.190B 3.898A 4.185B 3.904 -.275 4.179 2700 ---- 4.384B 4.084A 4.379B 4.091 -.281 4.372 2725 ---- 4.580B 4.274A 4.578B 4.282 -.286 4.568 2750 ---- 4.779B 4.466A 4.775B 4.475 -.291 4.766 2775 ---- 4.981B 4.661A 4.979B 4.672 -.295 4.967 2800 ---- 5.185B 4.859A 5.180B 4.870 -.301 5.171 2825 ---- 5.391B 5.059A 5.059A 5.072 -.305 5.377 2850 ---- 5.599B 5.261A 5.261A 5.275 -.310 5.585 2875 ---- 5.809B 5.465A 5.465A 5.481 -.313 5.794 2900 ---- 6.021B 5.672A 5.672A 5.689 -.317 6.006 2925 ---- 6.235B 5.879A 5.879A 5.899 -.320 6.219 2950 ---- 6.451B 6.089A 6.089A 6.110 -.324 6.434 2975 ---- 6.668B 6.302A 6.302A 6.324 -.327 6.651 3000 ---- 6.887B 6.516A 6.516A 6.539 -.330 6.869 3025 ---- 7.107B 6.731A 6.731A 6.755 -.333 7.088 3050 ---- 7.328B 6.948A 6.948A 6.973 -.336 7.309 3075 ---- 7.551B 7.167A 7.167A 7.192 -.339 7.531 3100 ---- 7.775B 7.386A 7.386A 7.412 -.342 7.754 3125 ---- 8.000B 7.607A 7.607A 7.634 -.344 7.978 3150 ---- 8.225B 7.830A 7.830A 7.857 -.346 8.203 3175 ---- 8.454B 8.053A 8.053A 8.081 -.349 8.430 3200 ---- 8.681B 8.276A 8.276A 8.307 -.350 8.657 3225 ---- 8.910B 8.502A 8.502A 8.533 -.352 8.885 3250 ---- 9.140B 8.730A 8.730A 8.761 -.354 9.115 3275 ---- 9.371B 8.956A 8.956A 8.989 -.356 9.345 3300 ---- 9.604B 9.185A 9.185A 9.218 -.358 9.576 3325 ---- 9.837B 9.416A 9.416A 9.448 -.360 9.808 3350 ---- 10.069B 9.645A 9.645A 9.679 -.362 10.041 3375 ---- 10.305B 9.877A 9.877A 9.911 -.363 10.274 3400 ---- 10.539B 10.109A 10.109A 10.144 -.364 10.508 3425 ---- 10.775B 10.343A 10.343A 10.377 -.366 10.743 3450 ---- 11.011B 10.576A 10.576A 10.611 -.368 10.979 3475 ---- 11.247B 10.811A 10.811A 10.846 -.369 11.215 3500 ---- 11.484B 11.045A 11.045A 11.081 -.371 11.452 3525 ---- 11.722B 11.279A 11.279A 11.317 -.372 11.689 3550 ---- 11.961B 11.516A 11.516A 11.553 -.374 11.927 3575 ---- 12.200B 11.754A 11.754A 11.790 -.376 12.166 3600 ---- 12.439B 11.991A 11.991A 12.028 -.377 12.405 3625 ---- 12.680B 12.228A 12.228A 12.266 -.379 12.645 3650 ---- 12.920B 12.466A 12.466A 12.505 -.380 12.885 3675 ---- 13.162B 12.705A 12.705A 12.744 -.381 13.125 3700 ---- 13.403B 12.945A 12.945A 12.983 -.384 13.367 3725 ---- 13.645B 13.185A 13.185A 13.223 -.385 13.608 4500 ---- ---- ---- ---- 20.838 ---- ---- 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 ---- ---- ---- ---- .008 +.001 .007 1075 ---- ---- ---- ---- .009 .000 .009 1100 ---- ---- ---- ---- .011 .000 .011 1125 ---- ---- ---- ---- .013 .000 .013 1150 ---- ---- ---- ---- .016 .000 .016 1175 ---- ---- ---- ---- .019 +.001 .018 1200 ---- ---- ---- ---- .022 .000 .022 1225 ---- ---- ---- ---- .026 .000 .026 1250 ---- ---- ---- ---- .030 .000 .030 1275 ---- ---- ---- ---- .034 -.001 .035 1300 ---- ---- ---- ---- .040 -.001 .041 1325 ---- ---- ---- ---- .046 -.001 .047 1350 ---- ---- ---- ---- .052 -.002 .054 1375 ---- ---- ---- ---- .060 -.002 .062 1400 ---- ---- ---- ---- .068 -.003 .071 1425 ---- ---- ---- ---- .077 -.004 .081 1450 ---- ---- ---- ---- .087 -.005 .092 1475 ---- ---- ---- ---- .098 -.007 .105 1500 ---- ---- ---- ---- .111 -.007 .118 1525 ---- ---- ---- ---- .124 -.009 .133 1550 ---- ---- ---- ---- .139 -.010 .149 1575 ---- ---- ---- ---- .154 -.012 .166 1600 ---- ---- ---- ---- .172 -.014 .186 1625 ---- ---- ---- ---- .190 -.016 .206 1650 ---- ---- ---- ---- .211 -.018 .229 1675 ---- ---- ---- ---- .233 -.021 .254 1700 ---- ---- ---- ---- .256 -.024 .280 1725 ---- ---- ---- ---- .282 -.026 .308 1750 ---- ---- ---- ---- .309 -.030 .339 1775 ---- ---- ---- ---- .339 -.033 .372 1800 ---- ---- ---- ---- .370 -.037 .407 12 1825 ---- ---- ---- ---- .404 -.041 .445 1850 ---- ---- ---- ---- .440 -.045 .485 1875 ---- ---- ---- ---- .479 -.049 .528 1900 ---- ---- ---- ---- .520 -.055 .575 1925 ---- ---- ---- ---- .565 -.059 .624 1950 ---- ---- ---- ---- .613 -.065 .678 1975 ---- ---- ---- ---- .665 -.070 .735 2000 ---- ---- .758A .758A .721 -.075 .796 201 2025 ---- ---- ---- ---- .781 -.081 .862 2050 ---- ---- ---- ---- .846 -.087 .933 2075 ---- ---- ---- ---- .916 -.093 1.009 2100 ---- ---- ---- ---- .990 -.100 1.090 2125 ---- ---- ---- ---- 1.069 -.106 1.175 2150 ---- ---- ---- ---- 1.154 -.112 1.266 2175 ---- ---- ---- ---- 1.243 -.119 1.362 2200 ---- ---- ---- ---- 1.337 -.126 1.463 2225 ---- ---- ---- ---- 1.436 -.134 1.570 2250 ---- ---- ---- ---- 1.539 -.142 1.681 2275 ---- ---- ---- ---- 1.648 -.150 1.798 2300 ---- ---- ---- ---- 1.761 -.158 1.919 1 2325 ---- ---- ---- ---- 1.878 -.168 2.046 2350 ---- ---- 2.027A 2.027A 2.000 -.178 2.178 2375 ---- ---- ---- ---- 2.126 -.188 2.314 2400 ---- ---- ---- ---- 2.257 -.198 2.455 2425 ---- ---- ---- ---- 2.393 -.207 2.600 2450 ---- ---- ---- ---- 2.536 -.213 2.749 2475 ---- ---- ---- ---- 2.684 -.219 2.903 2500 ---- ---- ---- ---- 2.838 -.223 3.061 2525 ---- ---- ---- ---- 2.996 -.227 3.223 2550 ---- ---- ---- ---- 3.159 -.230 3.389 2575 ---- ---- ---- ---- 3.325 -.234 3.559 2600 ---- ---- ---- ---- 3.493 -.239 3.732 2625 ---- ---- ---- ---- 3.664 -.244 3.908 12 2650 ---- ---- ---- ---- 3.836 -.252 4.088 2675 ---- ---- ---- ---- 4.013 -.258 4.271 2700 ---- ---- ---- ---- 4.193 -.264 4.457 2725 ---- ---- ---- ---- 4.376 -.270 4.646 2750 ---- ---- ---- ---- 4.563 -.274 4.837 2775 ---- ---- ---- ---- 4.752 -.279 5.031 2800 ---- ---- ---- ---- 4.945 -.282 5.227 2825 ---- ---- ---- ---- 5.140 -.286 5.426 2850 ---- ---- ---- ---- 5.337 -.290 5.627 2875 ---- ---- ---- ---- 5.537 -.293 5.830 2900 ---- ---- ---- ---- 5.738 -.297 6.035 2925 ---- ---- ---- ---- 5.942 -.300 6.242 2950 ---- ---- ---- ---- 6.147 -.304 6.451 2975 ---- ---- ---- ---- 6.354 -.308 6.662 3000 ---- ---- ---- ---- 6.563 -.311 6.874 3025 ---- ---- ---- ---- 6.773 -.315 7.088 3050 ---- ---- ---- ---- 6.985 -.318 7.303 3075 ---- ---- ---- ---- 7.198 -.322 7.520 3100 ---- ---- ---- ---- 7.413 -.325 7.738 3125 ---- ---- ---- ---- 7.630 -.327 7.957 3150 ---- ---- ---- ---- 7.847 -.330 8.177 3175 ---- ---- ---- ---- 8.066 -.333 8.399 3200 ---- ---- ---- ---- 8.286 -.335 8.621 3225 ---- ---- ---- ---- 8.508 -.337 8.845 3250 ---- ---- ---- ---- 8.730 -.340 9.070 3275 ---- ---- ---- ---- 8.954 -.342 9.296 3300 ---- ---- ---- ---- 9.178 -.345 9.523 15 3325 ---- ---- ---- ---- 9.404 -.346 9.750 3350 ---- ---- ---- ---- 9.630 -.349 9.979 3375 ---- ---- ---- ---- 9.858 -.350 10.208 3400 ---- ---- ---- ---- 10.086 -.353 10.439 3425 ---- ---- ---- ---- 10.315 -.355 10.670 3450 ---- ---- ---- ---- 10.545 -.356 10.901 3475 ---- ---- ---- ---- 10.776 -.358 11.134 3500 ---- ---- ---- ---- 11.007 -.360 11.367 3525 ---- ---- ---- ---- 11.239 -.362 11.601 3550 ---- ---- ---- ---- 11.472 -.363 11.835 3575 ---- ---- ---- ---- 11.706 -.365 12.071 3600 ---- ---- ---- ---- 11.940 -.366 12.306 3625 ---- ---- ---- ---- 12.175 -.368 12.543 3650 ---- ---- ---- ---- 12.410 -.369 12.779 3675 ---- ---- ---- ---- 12.646 -.371 13.017 3700 ---- ---- ---- ---- 12.882 -.373 13.255 3725 ---- ---- ---- ---- 13.119 -.374 13.493 3750 ---- ---- ---- ---- 13.357 -.375 13.732 3775 ---- ---- ---- ---- 13.595 -.377 13.972 3800 ---- ---- ---- ---- 13.833 -.378 14.211 3825 ---- ---- ---- ---- 14.072 -.380 14.452 3850 ---- ---- ---- ---- 14.312 -.380 14.692 3875 ---- ---- ---- ---- 14.552 -.381 14.933 3900 ---- ---- ---- ---- 14.792 -.383 15.175 3925 ---- ---- ---- ---- 15.033 -.384 15.417 3950 ---- ---- ---- ---- 15.274 -.385 15.659 3975 ---- ---- ---- ---- 15.515 -.386 15.901 4000 ---- ---- ---- ---- 15.757 -.387 16.144 4025 ---- ---- ---- ---- 15.999 -.389 16.388 4050 ---- ---- ---- ---- 16.241 -.390 16.631 4075 ---- ---- ---- ---- 16.484 -.391 16.875 4100 ---- ---- ---- ---- 16.727 -.392 17.119 4500 ---- ---- ---- ---- 20.655 ---- ---- 4700 ---- ---- ---- ---- 22.639 -.407 23.046 4900 ---- ---- ---- ---- 24.633 -.409 25.042 5000 ---- ---- ---- ---- 25.633 -.409 26.042 6000 ---- ---- ---- ---- 35.633 ---- ---- 7000 ---- ---- ---- ---- 45.633 -.409 46.042 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .021 -.002 .023 750 ---- ---- ---- ---- .024 -.003 .027 775 ---- ---- ---- ---- .028 -.002 .030 800 ---- ---- ---- ---- .032 -.002 .034 825 ---- ---- ---- ---- .036 -.003 .039 850 ---- ---- ---- ---- .040 -.004 .044 875 ---- ---- ---- ---- .045 -.004 .049 900 ---- ---- ---- ---- .050 -.005 .055 925 ---- ---- ---- ---- .056 -.005 .061 950 ---- ---- ---- ---- .062 -.005 .067 975 ---- ---- ---- ---- .068 -.006 .074 1000 ---- ---- ---- ---- .075 -.007 .082 1025 ---- ---- ---- ---- .082 -.008 .090 1050 ---- ---- ---- ---- .090 -.008 .098 1075 ---- ---- ---- ---- .098 -.009 .107 1100 ---- ---- ---- ---- .107 -.009 .116 1125 ---- ---- ---- ---- .116 -.010 .126 1150 ---- ---- ---- ---- .126 -.011 .137 1175 ---- ---- ---- ---- .136 -.012 .148 1200 ---- ---- ---- ---- .146 -.014 .160 1225 ---- ---- ---- ---- .158 -.014 .172 1250 ---- ---- ---- ---- .169 -.016 .185 1275 ---- ---- ---- ---- .182 -.016 .198 1300 ---- ---- ---- ---- .195 -.017 .212 1325 ---- ---- ---- ---- .208 -.019 .227 1350 ---- ---- ---- ---- .222 -.020 .242 1375 ---- ---- ---- ---- .237 -.021 .258 1400 ---- ---- ---- ---- .252 -.023 .275 1425 ---- ---- ---- ---- .268 -.024 .292 1450 ---- ---- ---- ---- .285 -.025 .310 1475 ---- ---- ---- ---- .303 -.026 .329 1500 ---- ---- ---- ---- .321 -.028 .349 1525 ---- ---- ---- ---- .340 -.030 .370 1550 ---- ---- ---- ---- .360 -.032 .392 1575 ---- ---- ---- ---- .382 -.034 .416 1600 ---- ---- ---- ---- .404 -.036 .440 1625 ---- ---- ---- ---- .428 -.038 .466 1650 ---- ---- ---- ---- .454 -.040 .494 1675 ---- ---- ---- ---- .481 -.043 .524 1700 ---- ---- ---- ---- .510 -.045 .555 1725 ---- ---- ---- ---- .542 -.047 .589 1750 ---- ---- ---- ---- .575 -.051 .626 1775 ---- ---- ---- ---- .611 -.053 .664 1800 ---- ---- ---- ---- .650 -.056 .706 1825 ---- ---- ---- ---- .691 -.059 .750 1850 ---- ---- ---- ---- .734 -.063 .797 1875 ---- ---- ---- ---- .781 -.066 .847 1900 ---- ---- ---- ---- .830 -.070 .900 1925 ---- ---- ---- ---- .883 -.073 .956 1950 ---- ---- ---- ---- .938 -.078 1.016 1975 ---- ---- ---- ---- .997 -.081 1.078 2000 ---- ---- ---- ---- 1.060 -.085 1.145 2025 ---- ---- ---- ---- 1.125 -.090 1.215 2050 ---- ---- ---- ---- 1.195 -.093 1.288 2075 ---- ---- ---- ---- 1.268 -.098 1.366 2100 ---- ---- ---- ---- 1.344 -.103 1.447 2125 ---- ---- ---- ---- 1.425 -.108 1.533 2150 ---- ---- ---- ---- 1.510 -.112 1.622 2175 ---- ---- ---- ---- 1.600 -.116 1.716 2200 ---- ---- ---- ---- 1.693 -.122 1.815 2225 ---- ---- ---- ---- 1.791 -.127 1.918 2250 ---- ---- ---- ---- 1.894 -.131 2.025 2275 ---- ---- ---- ---- 2.001 -.136 2.137 2300 ---- ---- ---- ---- 2.113 -.141 2.254 2325 ---- ---- ---- ---- 2.229 -.147 2.376 2350 ---- ---- ---- ---- 2.350 -.152 2.502 2375 ---- ---- ---- ---- 2.476 -.156 2.632 2400 ---- ---- ---- ---- 2.606 -.162 2.768 2425 ---- ---- ---- ---- 2.740 -.167 2.907 2450 ---- ---- ---- ---- 2.879 -.172 3.051 2475 ---- ---- ---- ---- 3.022 -.177 3.199 2500 ---- ---- ---- ---- 3.170 -.181 3.351 2525 ---- ---- ---- ---- 3.321 -.186 3.507 2550 ---- ---- ---- ---- 3.476 -.191 3.667 2575 ---- ---- ---- ---- 3.635 -.196 3.831 2600 ---- ---- ---- ---- 3.798 -.200 3.998 2625 ---- ---- ---- ---- 3.965 -.204 4.169 2650 ---- ---- ---- ---- 4.134 -.209 4.343 2675 ---- ---- ---- ---- 4.307 -.213 4.520 2700 ---- ---- ---- ---- 4.483 -.217 4.700 2725 ---- ---- ---- ---- 4.662 -.221 4.883 2750 ---- ---- ---- ---- 4.844 -.225 5.069 2775 ---- ---- ---- ---- 5.028 -.229 5.257 2800 ---- ---- ---- ---- 5.214 -.233 5.447 2825 ---- ---- ---- ---- 5.403 -.236 5.639 2850 ---- ---- ---- ---- 5.594 -.240 5.834 2875 ---- ---- ---- ---- 5.787 -.243 6.030 2900 ---- ---- ---- ---- 5.982 -.247 6.229 2925 ---- ---- ---- ---- 6.179 -.250 6.429 2950 ---- ---- ---- ---- 6.378 -.253 6.631 2975 ---- ---- ---- ---- 6.578 -.256 6.834 3000 ---- ---- ---- ---- 6.780 -.259 7.039 3025 ---- ---- ---- ---- 6.984 -.262 7.246 3050 ---- ---- ---- ---- 7.189 -.265 7.454 3075 ---- ---- ---- ---- 7.395 -.268 7.663 3100 ---- ---- ---- ---- 7.602 -.271 7.873 3125 ---- ---- ---- ---- 7.811 -.273 8.084 3150 ---- ---- ---- ---- 8.021 -.276 8.297 3175 ---- ---- ---- ---- 8.232 -.279 8.511 3200 ---- ---- ---- ---- 8.444 -.281 8.725 3225 ---- ---- ---- ---- 8.657 -.284 8.941 3250 ---- ---- ---- ---- 8.872 -.285 9.157 3275 ---- ---- ---- ---- 9.087 -.288 9.375 3300 ---- ---- ---- ---- 9.303 -.290 9.593 3325 ---- ---- ---- ---- 9.520 -.292 9.812 15 3350 ---- ---- ---- ---- 9.737 -.295 10.032 3375 ---- ---- ---- ---- 9.956 -.297 10.253 3400 ---- ---- ---- ---- 10.175 -.300 10.475 3425 ---- ---- ---- ---- 10.396 -.301 10.697 3450 ---- ---- ---- ---- 10.617 -.303 10.920 3475 ---- ---- ---- ---- 10.838 -.306 11.144 3500 ---- ---- ---- ---- 11.061 -.307 11.368 3525 ---- ---- ---- ---- 11.284 -.310 11.594 3550 ---- ---- ---- ---- 11.508 -.312 11.820 3575 ---- ---- ---- ---- 11.733 -.313 12.046 3600 ---- ---- ---- ---- 11.958 -.315 12.273 3625 ---- ---- ---- ---- 12.184 -.317 12.501 3650 ---- ---- ---- ---- 12.411 -.319 12.730 3675 ---- ---- ---- ---- 12.639 -.320 12.959 3700 ---- ---- ---- ---- 12.867 -.322 13.189 3725 ---- ---- ---- ---- 13.096 -.323 13.419 3750 ---- ---- ---- ---- 13.325 -.325 13.650 3775 ---- ---- ---- ---- 13.555 -.327 13.882 3800 ---- ---- ---- ---- 13.786 -.328 14.114 3825 ---- ---- ---- ---- 14.017 -.329 14.346 3850 ---- ---- ---- ---- 14.248 -.332 14.580 3875 ---- ---- ---- ---- 14.480 -.333 14.813 3900 ---- ---- ---- ---- 14.713 -.334 15.047 3925 ---- ---- ---- ---- 14.946 -.336 15.282 3950 ---- ---- ---- ---- 15.180 -.337 15.517 3975 ---- ---- ---- ---- 15.414 -.338 15.752 4000 ---- ---- ---- ---- 15.648 -.340 15.988 4025 ---- ---- ---- ---- 15.883 -.341 16.224 4050 ---- ---- ---- ---- 16.119 -.342 16.461 4075 ---- ---- ---- ---- 16.355 -.343 16.698 4100 ---- ---- ---- ---- 16.591 -.345 16.936 5000 ---- ---- ---- ---- 25.287 -.377 25.664 6000 ---- ---- ---- ---- 35.181 -.397 35.578 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .152 -.009 .161 950 ---- ---- ---- ---- .164 -.011 .175 975 ---- ---- ---- ---- .177 -.011 .188 1000 ---- ---- ---- ---- .190 -.013 .203 1025 ---- ---- ---- ---- .204 -.014 .218 1050 ---- ---- ---- ---- .219 -.014 .233 1075 ---- ---- ---- ---- .234 -.015 .249 1100 ---- ---- ---- ---- .250 -.016 .266 1125 ---- ---- ---- ---- .266 -.017 .283 1150 ---- ---- ---- ---- .283 -.018 .301 1175 ---- ---- ---- ---- .300 -.020 .320 1200 ---- ---- ---- ---- .318 -.021 .339 1225 ---- ---- ---- ---- .337 -.021 .358 1250 ---- ---- ---- ---- .356 -.023 .379 1275 ---- ---- ---- ---- .376 -.024 .400 1300 ---- ---- ---- ---- .396 -.025 .421 1325 ---- ---- ---- ---- .417 -.027 .444 1350 ---- ---- ---- ---- .438 -.029 .467 1375 ---- ---- ---- ---- .460 -.030 .490 1400 ---- ---- ---- ---- .483 -.031 .514 1425 ---- ---- ---- ---- .506 -.033 .539 1450 ---- ---- ---- ---- .530 -.035 .565 1475 ---- ---- ---- ---- .555 -.036 .591 1500 ---- ---- ---- ---- .580 -.038 .618 1525 ---- ---- ---- ---- .606 -.040 .646 1550 ---- ---- ---- ---- .633 -.042 .675 1575 ---- ---- ---- ---- .662 -.043 .705 1600 ---- ---- ---- ---- .691 -.045 .736 1625 ---- ---- ---- ---- .722 -.047 .769 1650 ---- ---- ---- ---- .754 -.050 .804 1675 ---- ---- ---- ---- .788 -.052 .840 1700 ---- ---- ---- ---- .824 -.054 .878 1725 ---- ---- ---- ---- .862 -.056 .918 1750 ---- ---- ---- ---- .902 -.059 .961 1775 ---- ---- ---- ---- .945 -.061 1.006 1800 ---- ---- ---- ---- .990 -.064 1.054 1825 ---- ---- ---- ---- 1.038 -.067 1.105 1850 ---- ---- ---- ---- 1.088 -.071 1.159 1875 ---- ---- ---- ---- 1.142 -.073 1.215 1900 ---- ---- ---- ---- 1.198 -.076 1.274 1925 ---- ---- ---- ---- 1.257 -.080 1.337 1950 ---- ---- ---- ---- 1.319 -.084 1.403 1975 ---- ---- ---- ---- 1.384 -.087 1.471 2000 ---- ---- ---- ---- 1.453 -.090 1.543 2025 ---- ---- ---- ---- 1.525 -.094 1.619 2050 ---- ---- ---- ---- 1.600 -.097 1.697 2075 ---- ---- ---- ---- 1.678 -.102 1.780 2100 ---- ---- ---- ---- 1.760 -.105 1.865 2125 ---- ---- ---- ---- 1.846 -.109 1.955 2150 ---- ---- ---- ---- 1.935 -.114 2.049 2175 ---- ---- ---- ---- 2.029 -.117 2.146 2200 ---- ---- ---- ---- 2.126 -.121 2.247 2225 ---- ---- ---- ---- 2.227 -.126 2.353 2250 ---- ---- ---- ---- 2.333 -.130 2.463 2275 ---- ---- ---- ---- 2.443 -.134 2.577 2300 ---- ---- ---- ---- 2.557 -.138 2.695 2325 ---- ---- ---- ---- 2.676 -.142 2.818 2350 ---- ---- ---- ---- 2.799 -.146 2.945 2375 ---- ---- ---- ---- 2.926 -.151 3.077 2400 ---- ---- ---- ---- 3.057 -.155 3.212 2425 ---- ---- ---- ---- 3.193 -.159 3.352 2450 ---- ---- ---- ---- 3.332 -.164 3.496 2475 ---- ---- ---- ---- 3.476 -.168 3.644 2500 ---- ---- ---- ---- 3.624 -.171 3.795 2525 ---- ---- ---- ---- 3.775 -.176 3.951 2550 ---- ---- ---- ---- 3.930 -.180 4.110 2575 ---- ---- ---- ---- 4.089 -.184 4.273 2600 ---- ---- ---- ---- 4.252 -.187 4.439 2625 ---- ---- ---- ---- 4.418 -.190 4.608 2650 ---- ---- ---- ---- 4.587 -.194 4.781 2675 ---- ---- ---- ---- 4.759 -.198 4.957 2700 ---- ---- ---- ---- 4.934 -.201 5.135 2725 ---- ---- ---- ---- 5.112 -.205 5.317 2750 ---- ---- ---- ---- 5.292 -.209 5.501 2775 ---- ---- ---- ---- 5.475 -.212 5.687 2800 ---- ---- ---- ---- 5.661 -.214 5.875 2825 ---- ---- ---- ---- 5.848 -.218 6.066 2850 ---- ---- ---- ---- 6.038 -.220 6.258 2875 ---- ---- ---- ---- 6.229 -.224 6.453 2900 ---- ---- ---- ---- 6.422 -.227 6.649 2925 ---- ---- ---- ---- 6.617 -.230 6.847 2950 ---- ---- ---- ---- 6.814 -.233 7.047 2975 ---- ---- ---- ---- 7.012 -.236 7.248 3000 ---- ---- ---- ---- 7.212 -.238 7.450 3025 ---- ---- ---- ---- 7.413 -.241 7.654 3050 ---- ---- ---- ---- 7.616 -.243 7.859 3075 ---- ---- ---- ---- 7.820 -.245 8.065 3100 ---- ---- ---- ---- 8.024 -.249 8.273 3125 ---- ---- ---- ---- 8.231 -.250 8.481 3150 ---- ---- ---- ---- 8.438 -.253 8.691 3175 ---- ---- ---- ---- 8.646 -.255 8.901 3200 ---- ---- ---- ---- 8.855 -.257 9.112 3225 ---- ---- ---- ---- 9.065 -.260 9.325 3250 ---- ---- ---- ---- 9.276 -.262 9.538 3275 ---- ---- ---- ---- 9.488 -.264 9.752 3300 ---- ---- ---- ---- 9.701 -.266 9.967 3325 ---- ---- ---- ---- 9.914 -.268 10.182 3350 ---- ---- ---- ---- 10.129 -.270 10.399 3375 ---- ---- ---- ---- 10.344 -.272 10.616 3400 ---- ---- ---- ---- 10.560 -.274 10.834 3425 ---- ---- ---- ---- 10.776 -.276 11.052 3450 ---- ---- ---- ---- 10.993 -.278 11.271 3475 ---- ---- ---- ---- 11.211 -.280 11.491 3500 ---- ---- ---- ---- 11.430 -.281 11.711 3525 ---- ---- ---- ---- 11.649 -.284 11.933 3550 ---- ---- ---- ---- 11.869 -.285 12.154 3575 ---- ---- ---- ---- 12.090 -.287 12.377 3600 ---- ---- ---- ---- 12.311 -.289 12.600 3625 ---- ---- ---- ---- 12.533 -.291 12.824 3650 ---- ---- ---- ---- 12.756 -.292 13.048 3675 ---- ---- ---- ---- 12.980 -.293 13.273 3700 ---- ---- ---- ---- 13.204 -.295 13.499 3725 ---- ---- ---- ---- 13.428 -.297 13.725 3750 ---- ---- ---- ---- 13.654 -.298 13.952 3775 ---- ---- ---- ---- 13.880 -.299 14.179 3800 ---- ---- ---- ---- 14.106 -.301 14.407 3825 ---- ---- ---- ---- 14.333 -.303 14.636 3850 ---- ---- ---- ---- 14.561 -.304 14.865 3875 ---- ---- ---- ---- 14.789 -.305 15.094 3900 ---- ---- ---- ---- 15.018 -.306 15.324 3925 ---- ---- ---- ---- 15.247 -.308 15.555 3950 ---- ---- ---- ---- 15.477 -.309 15.786 3975 ---- ---- ---- ---- 15.707 -.310 16.017 4000 ---- ---- ---- ---- 15.937 -.312 16.249 4025 ---- ---- ---- ---- 16.168 -.314 16.482 4050 ---- ---- ---- ---- 16.400 -.314 16.714 4075 ---- ---- ---- ---- 16.632 -.316 16.948 4100 ---- ---- ---- ---- 16.864 -.317 17.181 4125 ---- ---- ---- ---- 17.097 -.318 17.415 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .234 -.012 .246 950 ---- ---- ---- ---- .250 -.014 .264 975 ---- ---- ---- ---- .268 -.014 .282 1000 ---- ---- ---- ---- .285 -.016 .301 1025 ---- ---- ---- ---- .304 -.016 .320 1050 ---- ---- ---- ---- .323 -.017 .340 1075 ---- ---- ---- ---- .342 -.018 .360 1100 ---- ---- ---- ---- .362 -.019 .381 1125 ---- ---- ---- ---- .382 -.021 .403 1150 ---- ---- ---- ---- .403 -.022 .425 1175 ---- ---- ---- ---- .425 -.023 .448 1200 ---- ---- ---- ---- .447 -.024 .471 1225 ---- ---- ---- ---- .470 -.025 .495 1250 ---- ---- ---- ---- .493 -.027 .520 1275 ---- ---- ---- ---- .517 -.028 .545 1300 ---- ---- ---- ---- .541 -.030 .571 1325 ---- ---- ---- ---- .566 -.031 .597 1350 ---- ---- ---- ---- .591 -.033 .624 1375 ---- ---- ---- ---- .617 -.034 .651 1400 ---- ---- ---- ---- .643 -.036 .679 1425 ---- ---- ---- ---- .670 -.037 .707 1450 ---- ---- ---- ---- .698 -.039 .737 1475 ---- ---- ---- ---- .726 -.040 .766 1500 ---- ---- ---- ---- .755 -.042 .797 1525 ---- ---- ---- ---- .784 -.044 .828 1550 ---- ---- ---- ---- .815 -.045 .860 1575 ---- ---- ---- ---- .846 -.048 .894 1600 ---- ---- ---- ---- .879 -.049 .928 1625 ---- ---- ---- ---- .912 -.052 .964 1650 ---- ---- ---- ---- .948 -.054 1.002 1675 ---- ---- ---- ---- .985 -.056 1.041 1700 ---- ---- ---- ---- 1.024 -.059 1.083 1725 ---- ---- ---- ---- 1.066 -.060 1.126 1750 ---- ---- ---- ---- 1.109 -.063 1.172 1775 ---- ---- ---- ---- 1.155 -.066 1.221 1800 ---- ---- ---- ---- 1.204 -.068 1.272 1825 ---- ---- ---- ---- 1.255 -.071 1.326 1850 ---- ---- ---- ---- 1.309 -.074 1.383 1875 ---- ---- ---- ---- 1.366 -.077 1.443 1900 ---- ---- ---- ---- 1.426 -.079 1.505 1925 ---- ---- ---- ---- 1.488 -.083 1.571 1950 ---- ---- ---- ---- 1.554 -.085 1.639 1975 ---- ---- ---- ---- 1.622 -.089 1.711 2000 ---- ---- ---- ---- 1.694 -.092 1.786 2025 ---- ---- ---- ---- 1.769 -.095 1.864 2050 ---- ---- ---- ---- 1.847 -.099 1.946 2075 ---- ---- ---- ---- 1.928 -.103 2.031 2100 ---- ---- ---- ---- 2.013 -.106 2.119 2125 ---- ---- ---- ---- 2.101 -.110 2.211 2150 ---- ---- ---- ---- 2.193 -.114 2.307 2175 ---- ---- ---- ---- 2.289 -.117 2.406 2200 ---- ---- ---- ---- 2.389 -.121 2.510 2225 ---- ---- ---- ---- 2.492 -.125 2.617 2250 ---- ---- ---- ---- 2.600 -.129 2.729 2275 ---- ---- ---- ---- 2.712 -.132 2.844 2300 ---- ---- ---- ---- 2.828 -.136 2.964 2325 ---- ---- ---- ---- 2.949 -.140 3.089 2350 ---- ---- ---- ---- 3.073 -.144 3.217 2375 ---- ---- ---- ---- 3.202 -.148 3.350 2400 ---- ---- ---- ---- 3.335 -.151 3.486 2425 ---- ---- ---- ---- 3.472 -.155 3.627 2450 ---- ---- ---- ---- 3.613 -.158 3.771 2475 ---- ---- ---- ---- 3.757 -.163 3.920 2500 ---- ---- ---- ---- 3.906 -.166 4.072 2525 ---- ---- ---- ---- 4.058 -.170 4.228 2550 ---- ---- ---- ---- 4.215 -.173 4.388 2575 ---- ---- ---- ---- 4.374 -.177 4.551 2600 ---- ---- ---- ---- 4.537 -.181 4.718 2625 ---- ---- ---- ---- 4.704 -.184 4.888 2650 ---- ---- ---- ---- 4.873 -.187 5.060 2675 ---- ---- ---- ---- 5.046 -.190 5.236 2700 ---- ---- ---- ---- 5.221 -.194 5.415 2725 ---- ---- ---- ---- 5.399 -.197 5.596 2750 ---- ---- ---- ---- 5.580 -.200 5.780 2775 ---- ---- ---- ---- 5.763 -.203 5.966 2800 ---- ---- ---- ---- 5.948 -.206 6.154 2825 ---- ---- ---- ---- 6.136 -.208 6.344 2850 ---- ---- ---- ---- 6.325 -.211 6.536 2875 ---- ---- ---- ---- 6.516 -.214 6.730 2900 ---- ---- ---- ---- 6.709 -.217 6.926 2925 ---- ---- ---- ---- 6.904 -.219 7.123 2950 ---- ---- ---- ---- 7.100 -.222 7.322 2975 ---- ---- ---- ---- 7.298 -.224 7.522 3000 ---- ---- ---- ---- 7.497 -.227 7.724 3025 ---- ---- ---- ---- 7.698 -.229 7.927 3050 ---- ---- ---- ---- 7.899 -.232 8.131 3075 ---- ---- ---- ---- 8.102 -.235 8.337 3100 ---- ---- ---- ---- 8.306 -.237 8.543 3125 ---- ---- ---- ---- 8.512 -.238 8.750 3150 ---- ---- ---- ---- 8.718 -.241 8.959 3175 ---- ---- ---- ---- 8.925 -.243 9.168 3200 ---- ---- ---- ---- 9.133 -.245 9.378 3225 ---- ---- ---- ---- 9.342 -.247 9.589 3250 ---- ---- ---- ---- 9.552 -.249 9.801 3275 ---- ---- ---- ---- 9.762 -.252 10.014 3300 ---- ---- ---- ---- 9.974 -.253 10.227 3325 ---- ---- ---- ---- 10.186 -.255 10.441 3350 ---- ---- ---- ---- 10.399 -.257 10.656 3375 ---- ---- ---- ---- 10.612 -.260 10.872 3400 ---- ---- ---- ---- 10.827 -.261 11.088 3425 ---- ---- ---- ---- 11.042 -.263 11.305 3450 ---- ---- ---- ---- 11.257 -.265 11.522 3475 ---- ---- ---- ---- 11.474 -.266 11.740 3500 ---- ---- ---- ---- 11.691 -.268 11.959 3525 ---- ---- ---- ---- 11.909 -.269 12.178 3550 ---- ---- ---- ---- 12.127 -.271 12.398 3575 ---- ---- ---- ---- 12.346 -.273 12.619 3600 ---- ---- ---- ---- 12.566 -.274 12.840 3625 ---- ---- ---- ---- 12.786 -.276 13.062 3650 ---- ---- ---- ---- 13.007 -.278 13.285 3675 ---- ---- ---- ---- 13.229 -.279 13.508 3700 ---- ---- ---- ---- 13.451 -.281 13.732 3725 ---- ---- ---- ---- 13.674 -.282 13.956 3750 ---- ---- ---- ---- 13.897 -.284 14.181 3775 ---- ---- ---- ---- 14.122 -.285 14.407 3800 ---- ---- ---- ---- 14.346 -.287 14.633 3825 ---- ---- ---- ---- 14.572 -.288 14.860 3850 ---- ---- ---- ---- 14.798 -.289 15.087 3875 ---- ---- ---- ---- 15.024 -.291 15.315 3900 ---- ---- ---- ---- 15.251 -.292 15.543 3925 ---- ---- ---- ---- 15.479 -.293 15.772 3950 ---- ---- ---- ---- 15.706 -.295 16.001 3975 ---- ---- ---- ---- 15.935 -.296 16.231 4000 ---- ---- ---- ---- 16.164 -.297 16.461 4025 ---- ---- ---- ---- 16.393 -.299 16.692 4050 ---- ---- ---- ---- 16.623 -.300 16.923 4075 ---- ---- ---- ---- 16.853 -.301 17.154 4100 ---- ---- ---- ---- 17.084 -.302 17.386 4125 ---- ---- ---- ---- 17.315 -.303 17.618 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .484 -.020 .504 1050 ---- ---- ---- ---- .509 -.022 .531 1075 ---- ---- ---- ---- .535 -.022 .557 1100 ---- ---- ---- ---- .561 -.024 .585 1125 ---- ---- ---- ---- .588 -.024 .612 1150 ---- ---- ---- ---- .615 -.026 .641 1175 ---- ---- ---- ---- .642 -.027 .669 1200 ---- ---- ---- ---- .670 -.029 .699 1225 ---- ---- ---- ---- .699 -.029 .728 1250 ---- ---- ---- ---- .727 -.031 .758 1275 ---- ---- ---- ---- .757 -.032 .789 1300 ---- ---- ---- ---- .786 -.034 .820 1325 ---- ---- ---- ---- .816 -.035 .851 1350 ---- ---- ---- ---- .847 -.036 .883 1375 ---- ---- ---- ---- .877 -.038 .915 1400 ---- ---- ---- ---- .909 -.039 .948 1425 ---- ---- ---- ---- .940 -.041 .981 1450 ---- ---- ---- ---- .972 -.042 1.014 1475 ---- ---- ---- ---- 1.004 -.044 1.048 1500 ---- ---- ---- ---- 1.037 -.046 1.083 1525 ---- ---- ---- ---- 1.070 -.048 1.118 1550 ---- ---- ---- ---- 1.104 -.049 1.153 1575 ---- ---- ---- ---- 1.138 -.051 1.189 1600 ---- ---- ---- ---- 1.172 -.053 1.225 1625 ---- ---- ---- ---- 1.208 -.054 1.262 1650 ---- ---- ---- ---- 1.243 -.057 1.300 1675 ---- ---- ---- ---- 1.280 -.058 1.338 1700 ---- ---- ---- ---- 1.319 -.059 1.378 1725 ---- ---- ---- ---- 1.358 -.062 1.420 1750 ---- ---- ---- ---- 1.399 -.064 1.463 1775 ---- ---- ---- ---- 1.442 -.066 1.508 1800 ---- ---- ---- ---- 1.487 -.068 1.555 1825 ---- ---- ---- ---- 1.534 -.071 1.605 1850 ---- ---- ---- ---- 1.584 -.073 1.657 1875 ---- ---- ---- ---- 1.636 -.075 1.711 1900 ---- ---- ---- ---- 1.691 -.078 1.769 1925 ---- ---- ---- ---- 1.749 -.080 1.829 1950 ---- ---- ---- ---- 1.809 -.083 1.892 1975 ---- ---- ---- ---- 1.872 -.086 1.958 2000 ---- ---- ---- ---- 1.939 -.088 2.027 2025 ---- ---- ---- ---- 2.008 -.091 2.099 2050 ---- ---- ---- ---- 2.080 -.094 2.174 2075 ---- ---- ---- ---- 2.155 -.098 2.253 2100 ---- ---- ---- ---- 2.233 -.101 2.334 2125 ---- ---- ---- ---- 2.315 -.103 2.418 2150 ---- ---- ---- ---- 2.399 -.107 2.506 2175 ---- ---- ---- ---- 2.487 -.110 2.597 2200 ---- ---- ---- ---- 2.578 -.113 2.691 2225 ---- ---- ---- ---- 2.673 -.116 2.789 2250 ---- ---- ---- ---- 2.771 -.119 2.890 2275 ---- ---- ---- ---- 2.873 -.123 2.996 2300 ---- ---- ---- ---- 2.979 -.126 3.105 2325 ---- ---- ---- ---- 3.088 -.130 3.218 2350 ---- ---- ---- ---- 3.202 -.132 3.334 2375 ---- ---- ---- ---- 3.319 -.137 3.456 2400 ---- ---- ---- ---- 3.441 -.140 3.581 2425 ---- ---- ---- ---- 3.567 -.143 3.710 2450 ---- ---- ---- ---- 3.697 -.146 3.843 2475 ---- ---- ---- ---- 3.831 -.150 3.981 2500 ---- ---- ---- ---- 3.969 -.153 4.122 2525 ---- ---- ---- ---- 4.111 -.156 4.267 2550 ---- ---- ---- ---- 4.257 -.160 4.417 2575 ---- ---- ---- ---- 4.407 -.162 4.569 2600 ---- ---- ---- ---- 4.560 -.166 4.726 2625 ---- ---- ---- ---- 4.717 -.169 4.886 2650 ---- ---- ---- ---- 4.878 -.172 5.050 2675 ---- ---- ---- ---- 5.042 -.175 5.217 2700 ---- ---- ---- ---- 5.209 -.178 5.387 2725 ---- ---- ---- ---- 5.379 -.181 5.560 2750 ---- ---- ---- ---- 5.553 -.184 5.737 2775 ---- ---- ---- ---- 5.729 -.187 5.916 2800 ---- ---- ---- ---- 5.908 -.190 6.098 2825 ---- ---- ---- ---- 6.090 -.192 6.282 2850 ---- ---- ---- ---- 6.274 -.195 6.469 2875 ---- ---- ---- ---- 6.460 -.198 6.658 2900 ---- ---- ---- ---- 6.648 -.201 6.849 2925 ---- ---- ---- ---- 6.839 -.202 7.041 2950 ---- ---- ---- ---- 7.031 -.205 7.236 2975 ---- ---- ---- ---- 7.225 -.207 7.432 3000 ---- ---- ---- ---- 7.420 -.210 7.630 3025 ---- ---- ---- ---- 7.617 -.212 7.829 3050 ---- ---- ---- ---- 7.815 -.215 8.030 3075 ---- ---- ---- ---- 8.015 -.217 8.232 3100 ---- ---- ---- ---- 8.216 -.219 8.435 3125 ---- ---- ---- ---- 8.419 -.221 8.640 3150 ---- ---- ---- ---- 8.622 -.223 8.845 3175 ---- ---- ---- ---- 8.826 -.226 9.052 3200 ---- ---- ---- ---- 9.032 -.227 9.259 3225 ---- ---- ---- ---- 9.238 -.230 9.468 3250 ---- ---- ---- ---- 9.446 -.231 9.677 3275 ---- ---- ---- ---- 9.654 -.233 9.887 3300 ---- ---- ---- ---- 9.863 -.235 10.098 3325 ---- ---- ---- ---- 10.072 -.237 10.309 3350 ---- ---- ---- ---- 10.283 -.239 10.522 3375 ---- ---- ---- ---- 10.494 -.241 10.735 3400 ---- ---- ---- ---- 10.706 -.242 10.948 3425 ---- ---- ---- ---- 10.918 -.245 11.163 3450 ---- ---- ---- ---- 11.132 -.246 11.378 3475 ---- ---- ---- ---- 11.345 -.248 11.593 3500 ---- ---- ---- ---- 11.560 -.249 11.809 3525 ---- ---- ---- ---- 11.775 -.251 12.026 3550 ---- ---- ---- ---- 11.990 -.253 12.243 3575 ---- ---- ---- ---- 12.206 -.254 12.460 3600 ---- ---- ---- ---- 12.423 -.256 12.679 3625 ---- ---- ---- ---- 12.640 -.258 12.898 3650 ---- ---- ---- ---- 12.858 -.259 13.117 3675 ---- ---- ---- ---- 13.077 -.260 13.337 3700 ---- ---- ---- ---- 13.296 -.262 13.558 3725 ---- ---- ---- ---- 13.516 -.263 13.779 3750 ---- ---- ---- ---- 13.736 -.265 14.001 3775 ---- ---- ---- ---- 13.957 -.266 14.223 3800 ---- ---- ---- ---- 14.179 -.267 14.446 3825 ---- ---- ---- ---- 14.401 -.269 14.670 3850 ---- ---- ---- ---- 14.624 -.270 14.894 3875 ---- ---- ---- ---- 14.848 -.271 15.119 3900 ---- ---- ---- ---- 15.072 -.272 15.344 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .600 -.022 .622 1050 ---- ---- ---- ---- .628 -.024 .652 1075 ---- ---- ---- ---- .657 -.025 .682 1100 ---- ---- ---- ---- .687 -.026 .713 1125 ---- ---- ---- ---- .717 -.027 .744 1150 ---- ---- ---- ---- .747 -.028 .775 1175 ---- ---- ---- ---- .777 -.030 .807 1200 ---- ---- ---- ---- .808 -.031 .839 1225 ---- ---- ---- ---- .840 -.032 .872 1250 ---- ---- ---- ---- .871 -.034 .905 1275 ---- ---- ---- ---- .903 -.035 .938 1300 ---- ---- ---- ---- .936 -.036 .972 1325 ---- ---- ---- ---- .968 -.038 1.006 1350 ---- ---- ---- ---- 1.001 -.039 1.040 1375 ---- ---- ---- ---- 1.035 -.040 1.075 1400 ---- ---- ---- ---- 1.068 -.042 1.110 1425 ---- ---- ---- ---- 1.102 -.044 1.146 1450 ---- ---- ---- ---- 1.136 -.045 1.181 1475 ---- ---- ---- ---- 1.171 -.046 1.217 1500 ---- ---- ---- ---- 1.206 -.048 1.254 1525 ---- ---- ---- ---- 1.241 -.050 1.291 1550 ---- ---- ---- ---- 1.276 -.052 1.328 1575 ---- ---- ---- ---- 1.312 -.053 1.365 1600 ---- ---- ---- ---- 1.348 -.055 1.403 1625 ---- ---- ---- ---- 1.385 -.057 1.442 1650 ---- ---- ---- ---- 1.423 -.058 1.481 1675 ---- ---- ---- ---- 1.461 -.060 1.521 1700 ---- ---- ---- ---- 1.501 -.062 1.563 1725 ---- ---- ---- ---- 1.542 -.064 1.606 1750 ---- ---- ---- ---- 1.584 -.066 1.650 1775 ---- ---- ---- ---- 1.628 -.069 1.697 1800 ---- ---- ---- ---- 1.675 -.070 1.745 1825 ---- ---- ---- ---- 1.723 -.073 1.796 1850 ---- ---- ---- ---- 1.775 -.074 1.849 1875 ---- ---- ---- ---- 1.828 -.077 1.905 1900 ---- ---- ---- ---- 1.885 -.079 1.964 1925 ---- ---- ---- ---- 1.944 -.082 2.026 1950 ---- ---- ---- ---- 2.006 -.085 2.091 1975 ---- ---- ---- ---- 2.071 -.087 2.158 2000 ---- ---- ---- ---- 2.139 -.089 2.228 2025 ---- ---- ---- ---- 2.209 -.093 2.302 2050 ---- ---- ---- ---- 2.283 -.095 2.378 2075 ---- ---- ---- ---- 2.360 -.098 2.458 2100 ---- ---- ---- ---- 2.439 -.101 2.540 2125 ---- ---- ---- ---- 2.522 -.104 2.626 2150 ---- ---- ---- ---- 2.608 -.106 2.714 2175 ---- ---- ---- ---- 2.697 -.109 2.806 2200 ---- ---- ---- ---- 2.789 -.113 2.902 2225 ---- ---- ---- ---- 2.885 -.116 3.001 2250 ---- ---- ---- ---- 2.984 -.119 3.103 2275 ---- ---- ---- ---- 3.087 -.122 3.209 2300 ---- ---- ---- ---- 3.194 -.125 3.319 2325 ---- ---- ---- ---- 3.305 -.128 3.433 2350 ---- ---- ---- ---- 3.419 -.132 3.551 2375 ---- ---- ---- ---- 3.538 -.134 3.672 2400 ---- ---- ---- ---- 3.660 -.138 3.798 2425 ---- ---- ---- ---- 3.787 -.141 3.928 2450 ---- ---- ---- ---- 3.918 -.145 4.063 2475 ---- ---- ---- ---- 4.053 -.148 4.201 2500 ---- ---- ---- ---- 4.192 -.151 4.343 2525 ---- ---- ---- ---- 4.335 -.154 4.489 2550 ---- ---- ---- ---- 4.481 -.157 4.638 2575 ---- ---- ---- ---- 4.632 -.160 4.792 2600 ---- ---- ---- ---- 4.786 -.163 4.949 2625 ---- ---- ---- ---- 4.944 -.166 5.110 2650 ---- ---- ---- ---- 5.105 -.169 5.274 2675 ---- ---- ---- ---- 5.270 -.171 5.441 2700 ---- ---- ---- ---- 5.438 -.174 5.612 2725 ---- ---- ---- ---- 5.609 -.177 5.786 2750 ---- ---- ---- ---- 5.783 -.180 5.963 2775 ---- ---- ---- ---- 5.960 -.183 6.143 2800 ---- ---- ---- ---- 6.139 -.186 6.325 2825 ---- ---- ---- ---- 6.322 -.188 6.510 2850 ---- ---- ---- ---- 6.506 -.191 6.697 2875 ---- ---- ---- ---- 6.693 -.193 6.886 2900 ---- ---- ---- ---- 6.882 -.195 7.077 2925 ---- ---- ---- ---- 7.073 -.198 7.271 2950 ---- ---- ---- ---- 7.265 -.200 7.465 2975 ---- ---- ---- ---- 7.459 -.203 7.662 3000 ---- ---- ---- ---- 7.655 -.205 7.860 3025 ---- ---- ---- ---- 7.853 -.207 8.060 3050 ---- ---- ---- ---- 8.051 -.209 8.260 3075 ---- ---- ---- ---- 8.251 -.212 8.463 3100 ---- ---- ---- ---- 8.453 -.213 8.666 3125 ---- ---- ---- ---- 8.655 -.216 8.871 3150 ---- ---- ---- ---- 8.859 -.217 9.076 3175 ---- ---- ---- ---- 9.063 -.220 9.283 3200 ---- ---- ---- ---- 9.269 -.221 9.490 3225 ---- ---- ---- ---- 9.475 -.224 9.699 3250 ---- ---- ---- ---- 9.683 -.225 9.908 3275 ---- ---- ---- ---- 9.891 -.227 10.118 3300 ---- ---- ---- ---- 10.100 -.228 10.328 3325 ---- ---- ---- ---- 10.309 -.231 10.540 3350 ---- ---- ---- ---- 10.520 -.232 10.752 3375 ---- ---- ---- ---- 10.731 -.234 10.965 3400 ---- ---- ---- ---- 10.942 -.236 11.178 3425 ---- ---- ---- ---- 11.155 -.237 11.392 3450 ---- ---- ---- ---- 11.367 -.240 11.607 3475 ---- ---- ---- ---- 11.581 -.241 11.822 3500 ---- ---- ---- ---- 11.795 -.242 12.037 3525 ---- ---- ---- ---- 12.009 -.245 12.254 3550 ---- ---- ---- ---- 12.225 -.245 12.470 3575 ---- ---- ---- ---- 12.440 -.248 12.688 3600 ---- ---- ---- ---- 12.657 -.248 12.905 3625 ---- ---- ---- ---- 12.874 -.250 13.124 3650 ---- ---- ---- ---- 13.091 -.252 13.343 3675 ---- ---- ---- ---- 13.309 -.253 13.562 3700 ---- ---- ---- ---- 13.528 -.254 13.782 3725 ---- ---- ---- ---- 13.747 -.256 14.003 3750 ---- ---- ---- ---- 13.967 -.257 14.224 3775 ---- ---- ---- ---- 14.188 -.258 14.446 3800 ---- ---- ---- ---- 14.409 -.260 14.669 3825 ---- ---- ---- ---- 14.630 -.262 14.892 3850 ---- ---- ---- ---- 14.853 -.263 15.116 3875 ---- ---- ---- ---- 15.076 -.264 15.340 3900 ---- ---- ---- ---- 15.299 -.265 15.564 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .762 -.025 .787 1050 ---- ---- ---- ---- .795 -.026 .821 1075 ---- ---- ---- ---- .828 -.028 .856 1100 ---- ---- ---- ---- .862 -.028 .890 1125 ---- ---- ---- ---- .896 -.029 .925 1150 ---- ---- ---- ---- .930 -.031 .961 1175 ---- ---- ---- ---- .964 -.032 .996 1200 ---- ---- ---- ---- .999 -.033 1.032 1225 ---- ---- ---- ---- 1.034 -.035 1.069 1250 ---- ---- ---- ---- 1.069 -.036 1.105 1275 ---- ---- ---- ---- 1.104 -.038 1.142 1300 ---- ---- ---- ---- 1.140 -.039 1.179 1325 ---- ---- ---- ---- 1.176 -.040 1.216 1350 ---- ---- ---- ---- 1.212 -.042 1.254 1375 ---- ---- ---- ---- 1.248 -.044 1.292 1400 ---- ---- ---- ---- 1.285 -.044 1.329 1425 ---- ---- ---- ---- 1.321 -.047 1.368 1450 ---- ---- ---- ---- 1.358 -.048 1.406 1475 ---- ---- ---- ---- 1.395 -.050 1.445 1500 ---- ---- ---- ---- 1.433 -.050 1.483 1525 ---- ---- ---- ---- 1.470 -.053 1.523 1550 ---- ---- ---- ---- 1.508 -.054 1.562 1575 ---- ---- ---- ---- 1.545 -.056 1.601 1600 ---- ---- ---- ---- 1.584 -.057 1.641 1625 ---- ---- ---- ---- 1.622 -.059 1.681 1650 ---- ---- ---- ---- 1.661 -.062 1.723 1675 ---- ---- ---- ---- 1.702 -.063 1.765 1700 ---- ---- ---- ---- 1.743 -.065 1.808 1725 ---- ---- ---- ---- 1.785 -.067 1.852 1750 ---- ---- ---- ---- 1.830 -.068 1.898 1775 ---- ---- ---- ---- 1.875 -.071 1.946 1800 ---- ---- ---- ---- 1.923 -.073 1.996 1825 ---- ---- ---- ---- 1.974 -.074 2.048 1850 ---- ---- ---- ---- 2.026 -.077 2.103 1875 ---- ---- ---- ---- 2.082 -.079 2.161 1900 ---- ---- ---- ---- 2.140 -.082 2.222 1925 ---- ---- ---- ---- 2.201 -.084 2.285 1950 ---- ---- ---- ---- 2.265 -.086 2.351 1975 ---- ---- ---- ---- 2.332 -.088 2.420 2000 ---- ---- ---- ---- 2.401 -.091 2.492 2025 ---- ---- ---- ---- 2.473 -.094 2.567 2050 ---- ---- ---- ---- 2.549 -.096 2.645 2075 ---- ---- ---- ---- 2.627 -.099 2.726 2100 ---- ---- ---- ---- 2.708 -.102 2.810 2125 ---- ---- ---- ---- 2.793 -.104 2.897 2150 ---- ---- ---- ---- 2.880 -.107 2.987 2175 ---- ---- ---- ---- 2.971 -.110 3.081 2200 ---- ---- ---- ---- 3.064 -.113 3.177 2225 ---- ---- ---- ---- 3.162 -.116 3.278 2250 ---- ---- ---- ---- 3.262 -.119 3.381 2275 ---- ---- ---- ---- 3.367 -.122 3.489 2300 ---- ---- ---- ---- 3.475 -.125 3.600 2325 ---- ---- ---- ---- 3.587 -.128 3.715 2350 ---- ---- ---- ---- 3.703 -.131 3.834 2375 ---- ---- ---- ---- 3.823 -.134 3.957 2400 ---- ---- ---- ---- 3.947 -.137 4.084 2425 ---- ---- ---- ---- 4.075 -.140 4.215 2450 ---- ---- ---- ---- 4.207 -.143 4.350 2475 ---- ---- ---- ---- 4.343 -.146 4.489 2500 ---- ---- ---- ---- 4.484 -.148 4.632 2525 ---- ---- ---- ---- 4.628 -.151 4.779 2550 ---- ---- ---- ---- 4.776 -.154 4.930 2575 ---- ---- ---- ---- 4.927 -.157 5.084 2600 ---- ---- ---- ---- 5.083 -.160 5.243 2625 ---- ---- ---- ---- 5.242 -.162 5.404 2650 ---- ---- ---- ---- 5.404 -.166 5.570 2675 ---- ---- ---- ---- 5.570 -.168 5.738 2700 ---- ---- ---- ---- 5.739 -.171 5.910 2725 ---- ---- ---- ---- 5.911 -.174 6.085 2750 ---- ---- ---- ---- 6.087 -.176 6.263 2775 ---- ---- ---- ---- 6.265 -.178 6.443 2800 ---- ---- ---- ---- 6.445 -.182 6.627 2825 ---- ---- ---- ---- 6.629 -.183 6.812 2850 ---- ---- ---- ---- 6.814 -.186 7.000 2875 ---- ---- ---- ---- 7.002 -.189 7.191 2900 ---- ---- ---- ---- 7.192 -.191 7.383 2925 ---- ---- ---- ---- 7.384 -.193 7.577 2950 ---- ---- ---- ---- 7.577 -.196 7.773 2975 ---- ---- ---- ---- 7.772 -.198 7.970 3000 ---- ---- ---- ---- 7.969 -.200 8.169 3025 ---- ---- ---- ---- 8.167 -.202 8.369 3050 ---- ---- ---- ---- 8.367 -.203 8.570 3075 ---- ---- ---- ---- 8.568 -.205 8.773 3100 ---- ---- ---- ---- 8.770 -.207 8.977 3125 ---- ---- ---- ---- 8.973 -.209 9.182 3150 ---- ---- ---- ---- 9.177 -.212 9.389 3175 ---- ---- ---- ---- 9.382 -.214 9.596 3200 ---- ---- ---- ---- 9.588 -.216 9.804 3225 ---- ---- ---- ---- 9.795 -.217 10.012 3250 ---- ---- ---- ---- 10.003 -.219 10.222 3275 ---- ---- ---- ---- 10.212 -.220 10.432 3300 ---- ---- ---- ---- 10.421 -.222 10.643 3325 ---- ---- ---- ---- 10.631 -.224 10.855 3350 ---- ---- ---- ---- 10.841 -.226 11.067 3375 ---- ---- ---- ---- 11.052 -.228 11.280 3400 ---- ---- ---- ---- 11.264 -.229 11.493 3425 ---- ---- ---- ---- 11.477 -.230 11.707 3450 ---- ---- ---- ---- 11.690 -.232 11.922 3475 ---- ---- ---- ---- 11.903 -.234 12.137 3500 ---- ---- ---- ---- 12.117 -.236 12.353 3525 ---- ---- ---- ---- 12.332 -.237 12.569 3550 ---- ---- ---- ---- 12.547 -.238 12.785 3575 ---- ---- ---- ---- 12.763 -.240 13.003 3600 ---- ---- ---- ---- 12.979 -.241 13.220 3625 ---- ---- ---- ---- 13.195 -.243 13.438 3650 ---- ---- ---- ---- 13.413 -.244 13.657 3675 ---- ---- ---- ---- 13.631 -.245 13.876 3700 ---- ---- ---- ---- 13.849 -.247 14.096 3725 ---- ---- ---- ---- 14.068 -.249 14.317 3750 ---- ---- ---- ---- 14.288 -.250 14.538 3775 ---- ---- ---- ---- 14.508 -.251 14.759 3800 ---- ---- ---- ---- 14.729 -.253 14.982 3825 ---- ---- ---- ---- 14.951 -.254 15.205 3850 ---- ---- ---- ---- 15.173 -.255 15.428 3875 ---- ---- ---- ---- 15.395 -.257 15.652 3900 ---- ---- ---- ---- 15.619 -.257 15.876 3925 ---- ---- ---- ---- 15.842 -.259 16.101 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.310 -.041 1.351 1325 ---- ---- ---- ---- 1.348 -.043 1.391 1350 ---- ---- ---- ---- 1.387 -.044 1.431 1375 ---- ---- ---- ---- 1.426 -.045 1.471 1400 ---- ---- ---- ---- 1.465 -.046 1.511 1425 ---- ---- ---- ---- 1.504 -.048 1.552 1450 ---- ---- ---- ---- 1.543 -.050 1.593 1475 ---- ---- ---- ---- 1.582 -.051 1.633 1500 ---- ---- ---- ---- 1.621 -.053 1.674 1525 ---- ---- ---- ---- 1.661 -.054 1.715 1550 ---- ---- ---- ---- 1.700 -.057 1.757 1575 ---- ---- ---- ---- 1.740 -.058 1.798 1600 ---- ---- ---- ---- 1.780 -.059 1.839 1625 ---- ---- ---- ---- 1.820 -.061 1.881 1650 ---- ---- ---- ---- 1.860 -.063 1.923 1675 ---- ---- ---- ---- 1.901 -.065 1.966 1700 ---- ---- ---- ---- 1.943 -.067 2.010 1725 ---- ---- ---- ---- 1.986 -.069 2.055 1750 ---- ---- ---- ---- 2.031 -.070 2.101 1775 ---- ---- ---- ---- 2.077 -.072 2.149 1800 ---- ---- ---- ---- 2.124 -.075 2.199 1825 ---- ---- ---- ---- 2.174 -.076 2.250 1850 ---- ---- ---- ---- 2.226 -.079 2.305 1875 ---- ---- ---- ---- 2.281 -.081 2.362 1900 ---- ---- ---- ---- 2.339 -.082 2.421 1925 ---- ---- ---- ---- 2.399 -.085 2.484 1950 ---- ---- ---- ---- 2.462 -.087 2.549 1975 ---- ---- ---- ---- 2.528 -.090 2.618 2000 ---- ---- ---- ---- 2.597 -.092 2.689 2025 ---- ---- ---- ---- 2.669 -.094 2.763 2050 ---- ---- ---- ---- 2.743 -.097 2.840 2075 ---- ---- ---- ---- 2.821 -.099 2.920 2100 ---- ---- ---- ---- 2.901 -.103 3.004 2125 ---- ---- ---- ---- 2.985 -.105 3.090 2150 ---- ---- ---- ---- 3.072 -.107 3.179 2175 ---- ---- ---- ---- 3.161 -.110 3.271 2200 ---- ---- ---- ---- 3.254 -.113 3.367 2225 ---- ---- ---- ---- 3.350 -.116 3.466 2250 ---- ---- ---- ---- 3.450 -.118 3.568 2275 ---- ---- ---- ---- 3.553 -.121 3.674 2300 ---- ---- ---- ---- 3.660 -.124 3.784 2325 ---- ---- ---- ---- 3.770 -.127 3.897 2350 ---- ---- ---- ---- 3.885 -.129 4.014 2375 ---- ---- ---- ---- 4.003 -.132 4.135 2400 ---- ---- ---- ---- 4.125 -.136 4.261 2425 ---- ---- ---- ---- 4.251 -.139 4.390 2450 ---- ---- ---- ---- 4.382 -.141 4.523 2475 ---- ---- ---- ---- 4.516 -.145 4.661 2500 ---- ---- ---- ---- 4.655 -.147 4.802 2525 ---- ---- ---- ---- 4.798 -.149 4.947 2550 ---- ---- ---- ---- 4.944 -.152 5.096 2575 ---- ---- ---- ---- 5.094 -.155 5.249 2600 ---- ---- ---- ---- 5.248 -.158 5.406 2625 ---- ---- ---- ---- 5.406 -.160 5.566 2650 ---- ---- ---- ---- 5.567 -.163 5.730 2675 ---- ---- ---- ---- 5.732 -.166 5.898 2700 ---- ---- ---- ---- 5.900 -.169 6.069 2725 ---- ---- ---- ---- 6.071 -.171 6.242 2750 ---- ---- ---- ---- 6.246 -.174 6.420 2775 ---- ---- ---- ---- 6.423 -.177 6.600 2800 ---- ---- ---- ---- 6.604 -.178 6.782 2825 ---- ---- ---- ---- 6.787 -.181 6.968 2850 ---- ---- ---- ---- 6.972 -.183 7.155 2875 ---- ---- ---- ---- 7.160 -.185 7.345 2900 ---- ---- ---- ---- 7.350 -.187 7.537 2925 ---- ---- ---- ---- 7.541 -.190 7.731 2950 ---- ---- ---- ---- 7.735 -.192 7.927 2975 ---- ---- ---- ---- 7.930 -.194 8.124 3000 ---- ---- ---- ---- 8.127 -.196 8.323 3025 ---- ---- ---- ---- 8.325 -.198 8.523 3050 ---- ---- ---- ---- 8.524 -.201 8.725 3075 ---- ---- ---- ---- 8.725 -.203 8.928 3100 ---- ---- ---- ---- 8.928 -.204 9.132 3125 ---- ---- ---- ---- 9.131 -.207 9.338 3150 ---- ---- ---- ---- 9.336 -.208 9.544 3175 ---- ---- ---- ---- 9.542 -.210 9.752 3200 ---- ---- ---- ---- 9.749 -.212 9.961 3225 ---- ---- ---- ---- 9.957 -.214 10.171 3250 ---- ---- ---- ---- 10.166 -.216 10.382 3275 ---- ---- ---- ---- 10.376 -.217 10.593 3300 ---- ---- ---- ---- 10.587 -.219 10.806 3325 ---- ---- ---- ---- 10.798 -.221 11.019 3350 ---- ---- ---- ---- 11.010 -.222 11.232 3375 ---- ---- ---- ---- 11.222 -.224 11.446 3400 ---- ---- ---- ---- 11.435 -.225 11.660 3425 ---- ---- ---- ---- 11.647 -.227 11.874 3450 ---- ---- ---- ---- 11.860 -.228 12.088 3475 ---- ---- ---- ---- 12.072 -.230 12.302 3500 ---- ---- ---- ---- 12.284 -.232 12.516 3525 ---- ---- ---- ---- 12.496 -.233 12.729 3550 ---- ---- ---- ---- 12.708 -.235 12.943 3575 ---- ---- ---- ---- 12.920 -.236 13.156 3600 ---- ---- ---- ---- 13.131 -.238 13.369 3625 ---- ---- ---- ---- 13.342 -.239 13.581 3650 ---- ---- ---- ---- 13.554 -.241 13.795 3675 ---- ---- ---- ---- 13.766 -.242 14.008 3700 ---- ---- ---- ---- 13.978 -.243 14.221 3725 ---- ---- ---- ---- 14.190 -.245 14.435 3750 ---- ---- ---- ---- 14.403 -.246 14.649 3775 ---- ---- ---- ---- 14.616 -.248 14.864 3800 ---- ---- ---- ---- 14.830 -.250 15.080 3825 ---- ---- ---- ---- 15.045 -.251 15.296 3850 ---- ---- ---- ---- 15.260 -.252 15.512 3875 ---- ---- ---- ---- 15.476 -.254 15.730 3900 ---- ---- ---- ---- 15.692 -.255 15.947 3925 ---- ---- ---- ---- 15.909 -.257 16.166 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options CALL 1750 ---- ---- ---- ---- 5.789 +.398 5.391 1775 ---- ---- ---- ---- 5.539 +.398 5.141 1800 ---- ---- ---- ---- 5.289 +.398 4.891 1825 ---- ---- ---- ---- 5.039 +.398 4.641 1850 ---- ---- ---- ---- 4.789 +.398 4.391 1875 ---- ---- ---- ---- 4.539 +.398 4.141 1900 ---- ---- ---- ---- 4.289 +.398 3.891 1925 ---- ---- ---- ---- 4.039 +.398 3.641 1950 ---- ---- ---- ---- 3.789 +.398 3.391 1975 ---- ---- ---- ---- 3.539 +.398 3.141 2000 ---- ---- ---- ---- 3.289 +.398 2.891 2025 ---- ---- ---- ---- 3.039 +.398 2.641 2050 ---- ---- ---- ---- 2.789 +.398 2.391 2075 ---- ---- ---- ---- 2.539 +.398 2.141 2100 2.140 2.140 2.140 2.140 2.289 +.398 1 1.891 1 2125 ---- ---- ---- ---- 2.039 +.398 1.641 2150 ---- ---- ---- ---- 1.789 +.397 1.392 2155 ---- ---- ---- ---- 1.739 +.396 1.343 2160 ---- ---- ---- ---- 1.689 +.396 1.293 2165 ---- ---- ---- ---- 1.639 +.396 1.243 2170 ---- ---- ---- ---- 1.589 +.395 1.194 2175 ---- ---- ---- ---- 1.539 +.394 1.145 1 2180 ---- ---- ---- ---- 1.489 +.394 1.095 2185 ---- ---- ---- ---- 1.439 +.393 1.046 2190 ---- ---- ---- ---- 1.389 +.392 .997 2195 ---- ---- ---- ---- 1.339 +.391 .948 2200 ---- ---- ---- ---- 1.289 +.389 .900 1 2205 ---- ---- ---- ---- 1.239 +.388 .851 2210 ---- ---- ---- ---- 1.189 +.386 .803 3 2215 ---- ---- ---- ---- 1.139 +.384 .755 1 2220 ---- ---- ---- ---- 1.089 +.382 .707 2 2225 ---- .693B .578A .692B 1.039 +.379 .660 2 2230 ---- ---- ---- ---- .989 +.376 .613 2235 ---- ---- ---- ---- .939 +.372 .567 2240 ---- ---- ---- ---- .889 +.367 .522 2245 ---- ---- ---- ---- .839 +.361 .478 2250 ---- .572B .359A .572B .789 +.354 .435 2 4 2255 ---- ---- ---- ---- .739 +.345 .394 2260 ---- ---- ---- ---- .689 +.335 .354 2265 ---- ---- ---- ---- .639 +.323 .316 1 1 2270 ---- ---- .240A .240A .589 +.309 .280 15 15 2275 .350 .398B .189A .390B .539 +.293 1 .246 1 3 2280 .183 .529B .162A .162A .489 +.275 5 .214 8 8 2285 .146 .478B .136A .136A .439 +.255 9 .184 14 2290 .121 .428B .112A .378B .389 +.231 6 .158 8 9 2295 ---- .378B .092A .321B .339 +.206 .133 5 2300 .110 .328B .074A .140A .289 +.177 7 .112 100 64 2305 ---- .279B .055A .055A .239 +.145 .094 4 4 2310 .118 .232B .042A .042A .189 +.111 3 .078 1 2 2315 .065 .187B .029 .129A .139 +.074 9 .065 4 2320 ---- .145B .025A .025A .089 +.035 .054 1 16 2325 .035 .121B .020A .020A .039 -.006 3 .045 21 66 2330 ---- .084B .004A .004A .000 -.037 .037 9 2335 .042 .058B .003A .003A .000 -.031 32 .031 2340 .024 .037B .003A .003A .000 -.025 10 .025 2 1 2345 ---- .022B .003A .003A .000 -.021 .021 6 7 2350 .015 .015 .003A .003A .000 -.017 53 .017 38 322 2355 .002 .002 .002 .002 .000 -.014 10 .014 21 27 2360 ---- ---- .003A .003A .000 -.012 .012 4 2365 ---- ---- .003A .003A .000 -.010 .010 1 2 2370 .004 .004 .003A .003A .000 -.009 1 .009 16 2375 ---- ---- .003A .003A .000 -.008 .008 4 8 2380 .001 .001 .001 .001 .000 -.007 26 .007 32 2385 ---- ---- .003A .003A .000 -.006 .006 2390 ---- ---- .003A .003A .000 -.005 .005 50 52 2395 .002 .002 .002 .002 .000 -.005 1 .005 1 2400 .001 .001 .001 .001 .000 -.004 15 .004 20 33 2405 ---- ---- .003A .003A .000 -.004 .004 7 14 2410 ---- ---- ---- ---- .000 -.003 .003 2 2415 ---- ---- ---- ---- .000 -.003 .003 24 2420 ---- ---- ---- ---- .000 -.003 .003 100 50 2425 ---- ---- ---- ---- .000 -.002 .002 20 2430 ---- ---- ---- ---- .000 -.002 .002 17 11 2435 ---- ---- ---- ---- .000 -.002 .002 2440 ---- ---- ---- ---- .000 -.002 .002 2445 ---- ---- ---- ---- .000 -.002 .002 2450 ---- ---- ---- ---- .000 -.001 .001 5 31 2455 ---- ---- ---- ---- .000 -.001 .001 2460 ---- ---- ---- ---- .000 -.001 .001 1 1 2465 ---- ---- ---- ---- .000 -.001 .001 2470 ---- ---- ---- ---- .000 -.001 .001 8 2475 ---- ---- ---- ---- .000 -.001 .001 10 2480 ---- ---- ---- ---- .000 -.001 .001 2485 ---- ---- ---- ---- .000 -.001 .001 2490 ---- ---- ---- ---- .000 -.001 .001 2495 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 2505 ---- ---- ---- ---- .000 -.001 .001 18 2510 ---- ---- ---- ---- .000 -.001 .001 1 2515 ---- ---- ---- ---- .000 -.001 .001 2520 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2530 ---- ---- ---- ---- .000 -.001 .001 2535 ---- ---- ---- ---- .000 -.001 .001 2540 ---- ---- ---- ---- .000 -.001 .001 2545 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2555 ---- ---- ---- ---- .000 -.001 .001 2560 ---- ---- ---- ---- .000 -.001 .001 2565 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 6 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 14 2675 ---- ---- ---- ---- .000 -.001 .001 2 15 2700 ---- ---- ---- ---- .000 -.001 .001 1 2725 ---- ---- ---- ---- .000 -.001 .001 1 2750 ---- ---- ---- ---- .000 -.001 .001 3 2775 ---- ---- ---- ---- .000 -.001 .001 8 8 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO1 JUL23 Silver Weekly 1 Options PUT 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 2025 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 16 2075 ---- ---- ---- ---- .000 -.001 .001 1 2100 ---- ---- ---- ---- .000 -.001 .001 32 2125 ---- ---- ---- ---- .000 -.001 .001 26 2150 ---- ---- ---- ---- .000 -.002 .002 62 2155 ---- ---- ---- ---- .000 -.003 .003 2160 .002 .002 .002 .002 .000 -.003 1 .003 2165 ---- ---- .003A .003A .000 -.004 .004 2170 ---- ---- .003A .003A .000 -.004 .004 1 2175 ---- ---- .003A .003A .000 -.005 .005 45 23 2180 .004 .004 .003A .003A .000 -.006 1 .006 10 2185 ---- ---- .003A .003A .000 -.006 .006 2190 ---- ---- .003A .003A .000 -.007 .007 20 27 2195 ---- ---- .003A .003A .000 -.008 .008 21 2200 .001 .001 .001 .001 .000 -.010 45 .010 87 194 2205 ---- ---- .003A .003A .000 -.011 .011 2 2210 ---- ---- .003A .003A .000 -.013 .013 1 15 2215 ---- ---- .003A .003A .000 -.015 .015 5 5 2220 ---- ---- .003A .003A .000 -.018 50 .018 59 50 2225 ---- ---- .003A .003A .000 -.020 .020 13 18 2230 .013 .016 .003A .003A .000 -.024 71 .024 6 75 2235 ---- ---- .003A .003A .000 -.028 .028 8 4 2240 .023 .025 .003A .003A .000 -.032 60 .032 96 88 2245 ---- ---- .003A .003A .000 -.038 .038 5 2250 .040 .040 .003A .028B .000 -.045 12 .045 57 195 2255 .034 .034 .003A .037B .000 -.054 2 .054 1 1 2260 .040 .042 .003A .012B .000 -.064 51 .064 61 57 2265 .025 .025 .003A .003A .000 -.076 8 .076 2 9 2270 .066 .074 .003A .029B .000 -.090 18 .090 61 63 2275 .093 .109B .003A .041B .000 -.106 28 .106 26 81 2280 .098 .132B .003A .003A .000 -.124 12 .124 85 29 2285 .145 .158B .003A .003A .000 -.144 4 .144 39 40 2290 .151 .187B .003A .003A .000 -.168 13 .168 109 29 2295 ---- .197B .003A .003A .000 -.193 .193 7 14 2300 .024 .251B .003A .003A .000 -.222 9 .222 34 74 2305 .013 .264B .003A .003A .000 -.254 2 .254 1 14 2310 .117 .304B .003A .003A .000 -.288 52 .288 96 70 2315 .011 .344B .002 .003 .000 -.325 12 .325 2 1 2320 .023 .387B .003 .003A .000 -.364 37 .364 2 14 2325 .260 .457B .003A .003A .000 -.405 3 .405 1 3 2330 .057 .058 .013A .013A .011 -.436 11 .447 1 2335 .080 .080 .059A .085B .061 -.429 1 .490 4 2340 ---- ---- .093A .093A .111 -.424 .535 1 1 2345 ---- ---- .271A .271A .161 -.420 .581 2350 .148 .652B .148 .245 .211 -.416 2 .627 6 19 2355 ---- ---- ---- ---- .261 -.413 .674 2360 ---- ---- ---- ---- .311 -.411 .722 2365 ---- ---- ---- ---- .361 -.409 .770 2370 ---- ---- ---- ---- .411 -.408 .819 2375 ---- ---- ---- ---- .461 -.406 .867 1 3 2380 ---- ---- ---- ---- .511 -.406 .917 2385 ---- ---- ---- ---- .561 -.405 .966 2390 ---- ---- ---- ---- .611 -.404 1.015 2395 ---- ---- ---- ---- .661 -.403 1.064 2400 ---- ---- ---- ---- .711 -.403 1.114 1 2405 ---- ---- ---- ---- .761 -.403 1.164 2410 ---- ---- ---- ---- .811 -.402 1.213 2415 ---- ---- ---- ---- .861 -.402 1.263 2420 ---- ---- ---- ---- .911 -.401 1.312 2425 ---- ---- ---- ---- .961 -.401 1.362 2430 ---- ---- ---- ---- 1.011 -.401 1.412 2435 ---- ---- ---- ---- 1.061 -.401 1.462 2440 ---- ---- ---- ---- 1.111 -.401 14 1.512 14 2445 ---- ---- ---- ---- 1.161 -.400 1.561 2450 ---- ---- ---- ---- 1.211 -.400 1.611 2455 ---- ---- ---- ---- 1.261 -.400 1.661 2460 ---- ---- ---- ---- 1.311 -.400 1.711 2465 ---- ---- ---- ---- 1.361 -.400 1.761 2470 ---- ---- ---- ---- 1.411 -.400 1.811 2475 ---- ---- ---- ---- 1.461 -.400 1.861 2480 ---- ---- ---- ---- 1.511 -.400 1.911 2485 ---- ---- ---- ---- 1.561 -.400 1.961 2490 ---- ---- ---- ---- 1.611 -.400 2.011 2495 ---- ---- ---- ---- 1.661 -.400 2.061 2 2500 ---- ---- ---- ---- 1.711 -.400 2.111 4 2505 ---- ---- ---- ---- 1.761 -.400 2.161 1 2510 ---- ---- ---- ---- 1.811 -.400 2.211 2 2515 ---- ---- ---- ---- 1.861 -.400 2.261 1 2520 ---- ---- ---- ---- 1.911 -.400 2.311 2525 ---- ---- ---- ---- 1.961 -.400 2.361 2530 ---- ---- ---- ---- 2.011 -.400 2.411 2535 ---- ---- ---- ---- 2.061 -.400 2.461 2540 ---- ---- ---- ---- 2.111 -.400 2.511 2545 ---- ---- ---- ---- 2.161 -.400 2.561 2550 ---- ---- ---- ---- 2.211 -.400 2.611 2555 ---- ---- ---- ---- 2.261 -.400 2.661 2560 ---- ---- ---- ---- 2.311 -.400 2.711 2565 ---- ---- ---- ---- 2.361 -.400 2.761 2575 ---- ---- ---- ---- 2.461 -.400 2.861 2600 ---- ---- ---- ---- 2.711 -.400 3.111 2625 ---- ---- ---- ---- 2.961 -.400 3.361 2650 ---- ---- ---- ---- 3.211 -.400 3.611 2675 ---- ---- ---- ---- 3.461 -.400 3.861 2700 ---- ---- ---- ---- 3.711 -.400 4.111 2725 ---- ---- ---- ---- 3.961 -.400 4.361 2750 ---- ---- ---- ---- 4.211 -.400 4.611 2775 ---- ---- ---- ---- 4.461 -.400 4.861 2800 ---- ---- ---- ---- 4.711 -.400 5.111 2825 ---- ---- ---- ---- 4.961 -.400 5.361 2850 ---- ---- ---- ---- 5.211 -.400 5.611 2875 ---- ---- ---- ---- 5.461 -.400 5.861 2900 ---- ---- ---- ---- 5.711 -.400 6.111 2925 ---- ---- ---- ---- 5.961 -.400 6.361 2950 ---- ---- ---- ---- 6.211 -.400 6.611 2975 ---- ---- ---- ---- 6.461 -.400 6.861 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- ---- ---- ---- 5.789 +.399 5.390 1775 ---- ---- ---- ---- 5.539 +.399 5.140 1800 ---- ---- ---- ---- 5.289 +.399 4.890 1825 ---- ---- ---- ---- 5.039 +.399 4.640 1850 ---- ---- ---- ---- 4.789 +.399 4.390 1875 ---- ---- ---- ---- 4.539 +.399 4.140 1900 ---- ---- ---- ---- 4.289 +.399 3.890 1925 ---- ---- ---- ---- 4.039 +.399 3.640 1950 ---- ---- ---- ---- 3.789 +.399 3.390 1975 ---- ---- ---- ---- 3.539 +.399 3.140 2000 ---- ---- ---- ---- 3.289 +.398 2.891 2025 ---- ---- ---- ---- 3.039 +.397 2.642 2050 ---- ---- ---- ---- 2.789 +.395 2.394 2075 ---- ---- ---- ---- 2.539 +.392 2.147 2100 ---- ---- ---- ---- 2.290 +.389 1.901 2125 ---- ---- 1.583A 1.583A 2.042 +.384 1.658 2150 ---- 1.554B 1.344A 1.554B 1.795 +.377 1.418 2155 ---- ---- ---- ---- 1.746 +.375 1.371 2160 ---- ---- ---- ---- 1.697 +.373 1.324 2165 ---- ---- ---- ---- 1.648 +.371 1.277 2170 ---- ---- ---- ---- 1.599 +.369 1.230 2175 ---- 1.470B 1.112A 1.470B 1.550 +.366 1.184 2180 ---- ---- ---- ---- 1.502 +.364 1.138 2185 ---- ---- ---- ---- 1.453 +.361 1.092 2190 ---- ---- ---- ---- 1.405 +.358 1.047 2195 ---- ---- ---- ---- 1.357 +.354 1.003 2200 ---- 1.377B .891A 1.377B 1.309 +.350 .959 2205 ---- ---- ---- ---- 1.261 +.346 .915 2210 ---- ---- ---- ---- 1.214 +.341 .873 2215 ---- ---- ---- ---- 1.167 +.336 .831 2220 ---- ---- ---- ---- 1.120 +.330 .790 2225 ---- 1.137B .687A 1.136B 1.073 +.323 .750 2230 ---- .749B ---- ---- 1.026 +.315 .711 2235 ---- .751B ---- ---- .980 +.307 .673 2240 ---- .753B ---- ---- .935 +.300 .635 2245 ---- .739B ---- ---- .889 +.290 .599 2250 ---- .910B .509A .909B .845 +.281 .564 2 2255 ---- .667B .493A .493A .801 +.272 .529 2260 ---- .622B .462A .462A .758 +.262 .496 2265 ---- .768B .417A .417A .716 +.252 .464 2270 ---- .727B .388A .388A .675 +.242 .433 2275 ---- .697B .357A .696B .635 +.232 .403 2280 ---- .647B .332A .641B .596 +.221 .375 1 2285 ---- .609B .306A .603B .559 +.211 .348 2290 .308 .571B .283A .565B .522 +.199 2 .323 2295 .288 .535B .261A .529B .487 +.188 25 .299 2300 .260 .505B .239A .239A .452 +.176 1 .276 120 7 2305 ---- .467B .219A .461B .420 +.165 .255 2310 ---- .434B .201A .429B .388 +.153 .235 2315 .230 .403B .185A .185A .358 +.142 10 .216 1 2320 ---- .377B .169A .377B .329 +.130 .199 2325 .299 .349B .153A .349B .302 +.120 7 .182 3 10 2330 ---- .322B .141A .141A .276 +.109 .167 3 1 2335 ---- .295B .127A .127A .252 +.100 .152 9 2340 ---- .269B .117A .117A .229 +.090 .139 2345 .150 .246B .106A .246B .208 +.081 1 .127 2350 .101 .225B .097A .193A .188 +.072 7 .116 1 4 2355 ---- .206B .088A .088A .171 +.066 .105 11 11 2360 ---- .187B .079A .079A .154 +.058 .096 2365 ---- .169B .073A .073A .139 +.052 .087 2370 ---- .153B .066A .066A .126 +.047 .079 7 2375 .069 .139B .061A .116A .113 +.041 154 .072 3 7 2380 ---- .126B .055A .055A .102 +.036 .066 3 2385 ---- .114B .050A .050A .092 +.032 .060 2390 ---- .103B .046A .046A .083 +.028 .055 2395 ---- .093B .042A .042A .074 +.024 .050 2400 .040 .083B .039A .066B .067 +.021 9 .046 2 16 2405 ---- .075B .036A .036A .060 +.018 .042 2410 .028 .067B .028 .067B .054 +.016 1 .038 2415 .054 .061B .031A .061B .049 +.014 1 .035 2420 ---- .054B .028A .028A .044 +.012 .032 2425 ---- .049B .026A .026A .039 +.009 .030 4 5 2430 ---- .044B .025A .025A .036 +.008 .028 1 2435 ---- .039B .023A .023A .032 +.006 .026 2440 ---- .035B .022A .022A .029 +.005 .024 2445 ---- .030B .020A .020A .026 +.004 .022 2450 .015 .027B .015 .027B .024 +.003 1 .021 1 2 2455 ---- .024B .018A .018A .022 +.003 .019 2460 ---- .021B ---- .021B .020 +.002 .018 2465 ---- .019B ---- .019B .018 +.001 .017 2470 ---- .018B ---- .018B .016 .000 .016 2475 .012 .016B .012 .016B .015 .000 1 .015 2 2480 ---- .015B ---- .015B .014 .000 .014 2485 ---- ---- ---- ---- .013 -.001 .014 2490 .014 .014 .014 .014 .012 -.001 1 .013 2495 ---- ---- ---- ---- .011 -.001 .012 2500 .011 .011 .009 .011 .010 -.002 20 .012 1 2505 ---- ---- ---- ---- .009 -.002 .011 2510 ---- ---- ---- ---- .009 -.002 .011 2515 ---- ---- ---- ---- .008 -.002 .010 2520 ---- ---- ---- ---- .008 -.002 .010 2525 ---- ---- ---- ---- .007 -.002 .009 1 2530 ---- ---- ---- ---- .007 -.002 .009 2535 ---- ---- ---- ---- .007 -.002 .009 2550 ---- ---- ---- ---- .006 -.002 .008 20 20 2575 ---- ---- ---- ---- .005 -.001 .006 5 10 2600 ---- ---- .004A .004A .005 .000 .005 2625 ---- ---- ---- ---- .005 .000 .005 2650 ---- ---- ---- ---- .004 .000 .004 2675 ---- ---- ---- ---- .004 .000 .004 2700 ---- ---- ---- ---- .004 +.001 .003 1 2725 ---- ---- ---- ---- .004 +.001 .003 2750 ---- ---- ---- ---- .004 +.001 .003 2775 ---- ---- ---- ---- .003 +.001 .002 2800 .004 .004 .004 .004 .003 +.001 20 .002 50 2825 ---- ---- ---- ---- .003 +.001 .002 2850 ---- ---- ---- ---- .003 +.001 .002 2875 ---- ---- ---- ---- .003 +.001 .002 6 2900 ---- ---- ---- ---- .003 +.001 .002 11 11 2925 ---- ---- ---- ---- .003 +.001 .002 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 .000 .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .001 -.005 .006 2075 ---- ---- .007A .007A .001 -.007 .008 2 2 2100 ---- ---- .008A .008A .003 -.010 .013 15 2125 ---- ---- .010A .010A .004 -.015 .019 20 20 2150 ---- ---- .013A .013A .007 -.022 .029 1 2 2155 ---- ---- .014A .014A .008 -.024 .032 2160 ---- ---- .015A .015A .009 -.026 .035 2165 ---- ---- .015A .015A .010 -.028 .038 2170 ---- ---- .016A .016A .011 -.030 .041 2175 .041 .041 .011 .011 .013 -.032 24 .045 12 12 2180 ---- ---- .017A .017A .014 -.035 .049 2 2185 ---- ---- .018A .018A .015 -.038 .053 2190 .053 .053 .018 .018 .017 -.041 4 .058 48 2195 ---- ---- .021A .021A .019 -.044 .063 6 2200 .052 .052 .022 .022 .021 -.048 9 .069 6 2205 ---- ---- .025A .025A .023 -.053 .076 3 2210 ---- ---- .028A .028A .026 -.057 .083 2215 ---- ---- .030A .030A .029 -.063 .092 2220 ---- ---- .033A .033A .031 -.070 .101 1 1 2225 .032 .112B .032 .032 .035 -.076 2 .111 2230 ---- .123B .039A .039A .038 -.083 .121 2235 ---- .136B .043A .043A .042 -.091 .133 2240 .050 .150B .047A .047A .046 -.100 3 .146 10 10 2245 ---- .165B .051A .051A .051 -.108 .159 2250 .113 .180B .056A .136B .057 -.117 8 .174 31 18 2255 ---- .198B .062A .062A .063 -.127 .190 1 2260 ---- .217B .068A .068A .070 -.136 .206 4 2265 ---- .236B .076A .076A .078 -.146 .224 10 2270 ---- .257B .084A .084A .087 -.156 .243 2275 .108 .280B .093A .098A .097 -.167 15 .264 2280 .115 .303B .103A .121B .108 -.177 1 .285 4 2285 ---- .327B .114A .114A .120 -.188 .308 2290 ---- .354B .127A .127A .133 -.200 .333 2 2295 ---- .382B .140A .140A .148 -.211 .359 2 2300 .212 .411B .156A .245B .164 -.222 15 .386 21 2305 ---- .441B .172A .172A .181 -.234 .415 2310 ---- .474B .190A .190A .199 -.246 .445 2 2315 ---- .505B .210A .210A .219 -.257 .476 25 25 2320 ---- .540B .231A .231A .240 -.268 .508 2325 .284 .578B .253A .289B .263 -.279 45 .542 2330 ---- .611B .276A .276A .287 -.289 .576 2335 ---- .648B .300A .300A .312 -.300 .612 2340 .385 .385 .326A .326A .340 -.309 5 .649 2345 ---- ---- .352A .352A .369 -.317 .686 2350 .421 .775B .380A .435B .399 -.326 1 .725 2355 ---- ---- .411A .411A .431 -.334 .765 2360 ---- ---- .454A .454A .465 -.340 .805 2365 ---- ---- .656A .656A .500 -.347 .847 2370 ---- ---- .696A .696A .536 -.353 .889 2375 ---- .991B .543A .543A .574 -.357 .931 2380 ---- ---- .776A .776A .613 -.362 .975 2385 ---- ---- .816A .816A .653 -.366 1.019 2390 ---- ---- .855A .855A .693 -.371 1.064 2395 ---- ---- .896A .896A .735 -.374 1.109 2400 ---- 1.220B .735A .735A .777 -.378 1.155 2405 ---- ---- .979A .979A .820 -.381 1.201 2410 ---- ---- 1.021A 1.021A .864 -.383 1.247 2415 ---- ---- 1.064A 1.064A .909 -.385 1.294 2420 ---- ---- 1.107A 1.107A .954 -.387 1.341 2425 ---- 1.458B .947A .947A 1.000 -.389 1.389 2430 ---- ---- ---- ---- 1.046 -.391 1.437 2435 ---- ---- ---- ---- 1.092 -.392 1.484 2440 ---- ---- ---- ---- 1.139 -.394 1.533 2445 ---- ---- ---- ---- 1.186 -.395 1.581 2450 ---- 1.641B 1.176A 1.176A 1.234 -.395 1.629 2455 ---- ---- ---- ---- 1.282 -.396 1.678 2460 ---- ---- ---- ---- 1.330 -.397 1.727 2465 ---- ---- ---- ---- 1.378 -.398 1.776 2470 ---- ---- ---- ---- 1.426 -.399 1.825 2475 ---- ---- 1.416A 1.416A 1.475 -.399 1.874 2480 ---- ---- ---- ---- 1.524 -.399 1.923 2485 ---- ---- ---- ---- 1.572 -.400 1.972 2490 ---- ---- ---- ---- 1.621 -.400 2.021 2495 ---- ---- ---- ---- 1.671 -.400 2.071 2500 ---- ---- ---- ---- 1.720 -.400 2.120 2505 ---- ---- ---- ---- 1.769 -.401 2.170 2510 ---- ---- ---- ---- 1.818 -.401 2.219 2515 ---- ---- ---- ---- 1.868 -.400 2.268 2520 ---- ---- ---- ---- 1.917 -.401 2.318 2525 ---- ---- ---- ---- 1.967 -.401 2.368 2530 ---- ---- ---- ---- 2.017 -.400 2.417 2535 ---- ---- ---- ---- 2.066 -.401 2.467 2550 ---- ---- ---- ---- 2.216 -.400 2.616 2575 ---- ---- ---- ---- 2.465 -.399 2.864 2600 ---- ---- ---- ---- 2.714 -.399 3.113 2625 ---- ---- ---- ---- 2.964 -.399 3.363 2650 ---- ---- ---- ---- 3.214 -.398 3.612 2675 ---- ---- ---- ---- 3.463 -.399 3.862 2700 ---- ---- ---- ---- 3.713 -.398 4.111 2725 ---- ---- ---- ---- 3.963 -.398 4.361 2750 ---- ---- ---- ---- 4.213 -.398 4.611 2775 ---- ---- ---- ---- 4.462 -.398 4.860 2800 ---- ---- ---- ---- 4.712 -.398 5.110 2825 ---- ---- ---- ---- 4.962 -.398 5.360 2850 ---- ---- ---- ---- 5.212 -.398 5.610 2875 ---- ---- ---- ---- 5.462 -.398 5.860 2900 ---- ---- ---- ---- 5.712 -.398 6.110 2925 ---- ---- ---- ---- 5.962 -.398 6.360 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 5.789 +.399 5.390 1775 ---- ---- ---- ---- 5.539 +.399 5.140 1800 ---- ---- ---- ---- 5.289 +.399 4.890 1825 ---- ---- ---- ---- 5.039 +.399 4.640 1850 ---- ---- ---- ---- 4.789 +.399 4.390 1875 ---- ---- ---- ---- 4.539 +.399 4.140 1900 ---- ---- ---- ---- 4.289 +.399 3.890 1925 ---- ---- ---- ---- 4.039 +.399 3.640 1950 ---- ---- ---- ---- 3.789 +.398 3.391 1975 ---- ---- ---- ---- 3.540 +.398 3.142 2000 ---- ---- ---- ---- 3.291 +.397 2.894 2025 ---- ---- ---- ---- 3.042 +.395 2.647 2050 ---- ---- ---- ---- 2.794 +.392 2.402 2075 ---- ---- ---- ---- 2.547 +.388 2.159 2100 ---- 2.030B 1.848A 2.030B 2.302 +.384 1.918 2125 ---- 1.968B 1.613A 1.968B 2.058 +.376 1.682 2150 ---- 1.881B 1.384A 1.881B 1.816 +.364 1.452 2155 ---- ---- ---- ---- 1.768 +.361 1.407 2160 ---- ---- ---- ---- 1.721 +.359 1.362 2165 ---- ---- ---- ---- 1.673 +.356 1.317 2170 ---- ---- ---- ---- 1.626 +.353 1.273 2175 ---- 1.642B 1.164A 1.642B 1.578 +.349 1.229 2180 ---- ---- ---- ---- 1.531 +.345 1.186 2185 ---- ---- ---- ---- 1.485 +.342 1.143 2190 ---- ---- ---- ---- 1.438 +.337 1.101 2195 ---- ---- ---- ---- 1.392 +.333 1.059 2200 ---- 1.409B .959A 1.408B 1.346 +.328 1.018 2205 ---- 1.080B ---- ---- 1.301 +.323 .978 2210 ---- 1.063B ---- ---- 1.256 +.317 .939 2215 ---- 1.053B ---- ---- 1.211 +.311 .900 2220 ---- 1.009B ---- ---- 1.167 +.305 .862 2225 ---- 1.185B .772A 1.184B 1.123 +.298 .825 2230 ---- .923B ---- ---- 1.080 +.291 .789 2235 ---- .880B ---- ---- 1.037 +.284 .753 2240 ---- .837B ---- ---- .996 +.277 .719 2245 ---- .795B .656A .656A .954 +.269 .685 2250 ---- .973B .606A .972B .914 +.261 .653 1 1 2255 ---- .924B .594A .594A .874 +.253 .621 2260 ---- .884B .548A .548A .835 +.245 .590 2265 ---- .846B .517A .840B .797 +.236 .561 2270 ---- .809B .487A .803B .760 +.228 .532 2275 ---- .777B .461A .777B .723 +.219 .504 2280 ---- .736B .435A .730B .688 +.211 .477 2285 ---- .701B .412A .695B .654 +.203 .451 2290 .529 .667B .387A .414A .620 +.194 1 .426 2295 .494 .634B .365A .628B .588 +.186 1 .402 2300 ---- .605B .344A .605B .556 +.177 .379 1 2 2305 ---- .570B .323A .565B .526 +.169 .357 2310 .415 .540B .303A .535B .496 +.160 2 .336 2315 .391 .513B .284A .513B .468 +.151 4 .317 2320 .365 .485B .267A .445A .441 +.143 2 .298 1 1 2325 .298 .457B .251A .456B .415 +.135 43 .280 2330 ---- .430B .234A .429B .390 +.127 .263 2335 ---- .406B .220A .405B .366 +.119 .247 2340 ---- .381B .206A .380B .344 +.113 100 .231 2345 ---- .358B .192A .357B .322 +.105 .217 2350 ---- .336B .180A .335B .301 +.098 .203 1 2355 ---- .315B .168A .168A .282 +.092 .190 2360 ---- .295B .157A .157A .263 +.086 .177 2365 ---- .276B .146A .146A .246 +.080 .166 2370 .147 .258B .137A .137A .229 +.074 3 .155 3 2375 ---- .241B .128A .128A .213 +.069 .144 2380 ---- .225B .119A .119A .199 +.064 .135 2385 ---- .210B .110A .110A .185 +.059 .126 2390 ---- .196B .103A .103A .171 +.054 .117 3 2395 .097 .182B .096A .096A .159 +.050 3 .109 2400 ---- .170B .090A .090A .147 +.045 .102 2 5 2405 ---- .158B .084A .084A .137 +.042 .095 2 2 2410 ---- .146B .077A .077A .127 +.038 .089 2415 ---- .136B .072A .072A .118 +.035 .083 10 10 2420 ---- .126B .068A .068A .109 +.031 .078 2425 ---- .117B .063A .063A .101 +.028 .073 3 3 2430 .080 .108B .060A .060A .094 +.026 2 .068 2435 ---- .101B .056A .056A .087 +.024 .063 2440 ---- .093B .052A .052A .081 +.022 .059 2450 ---- .080B .046A .046A .070 +.018 .052 1 2475 ---- .055B .035A .035A .049 +.010 .039 3 3 2500 ---- .037B .027A .027A .035 +.005 .030 2525 ---- .025B .022A .022A .026 +.002 .024 2550 ---- ---- .019A .019A .020 .000 .020 2575 ---- ---- ---- ---- .016 -.001 .017 2600 .015 .015 .015 .015 .013 -.002 1 .015 2625 .014 .014 .014 .014 .011 -.003 1 .014 2650 ---- ---- ---- ---- .010 -.003 .013 2675 .012 .012 .012 .012 .009 -.003 1 .012 2700 ---- ---- ---- ---- .009 -.002 .011 2725 ---- ---- ---- ---- .009 -.002 .011 2750 ---- ---- ---- ---- .009 -.001 .010 2775 ---- ---- ---- ---- .009 -.001 .010 2800 .009 .009 .008 .008 .009 -.001 4 .010 2825 ---- ---- ---- ---- .009 .000 .009 2850 ---- ---- ---- ---- .009 .000 .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 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .003 -.002 .005 2000 ---- ---- ---- ---- .004 -.003 .007 2025 ---- ---- ---- ---- .006 -.004 .010 2050 ---- ---- .013A .013A .008 -.007 .015 2075 ---- ---- .016A .016A .011 -.011 .022 2100 ---- ---- .020A .020A .015 -.016 .031 2125 ---- ---- .025A .025A .021 -.024 .045 1 1 2150 .037 .037 .032A .032A .030 -.034 1 .064 1 1 2155 ---- ---- .034A .034A .032 -.037 .069 2160 ---- ---- .036A .036A .034 -.040 .074 2165 ---- ---- .038A .038A .036 -.043 .079 2170 ---- ---- .041A .041A .039 -.046 .085 2175 ---- ---- .043A .043A .042 -.049 .091 2180 ---- ---- .047A .047A .045 -.053 .098 2185 ---- .107B .050A .050A .048 -.057 .105 2190 .105 .114B .050 .050 .051 -.062 6 .113 2195 .125 .125 .057A .057A .055 -.066 3 .121 2200 ---- .133B .061A .061A .059 -.071 .130 6 3 2205 ---- .144B .065A .065A .064 -.076 .140 2210 ---- .155B .069A .069A .068 -.082 .150 2215 ---- .168B .073A .073A .074 -.087 .161 2220 ---- .182B .079A .079A .079 -.094 .173 1 2225 .120 .194B .080 .080 .086 -.100 2 .186 2230 ---- .210B .091A .091A .093 -.107 .200 2235 .223 .225B .098A .225B .100 -.114 3 .214 3 2240 ---- .241B .106A .106A .108 -.122 .230 2245 ---- .260B .114A .114A .117 -.129 .246 2250 .256 .278B .121 .121 .126 -.137 4 .263 3 3 2255 .194 .297B .131A .131A .136 -.146 4 .282 2260 ---- .318B .143A .143A .147 -.154 .301 2265 ---- .339B .153A .153A .159 -.162 .321 2270 ---- .361B .165A .165A .172 -.170 .342 2275 ---- .384B .178A .178A .185 -.179 .364 2280 ---- .410B .192A .192A .200 -.188 .388 3 10 2285 ---- .435B .207A .207A .215 -.197 .412 2290 ---- .462B .223A .223A .232 -.204 .436 2295 ---- .489B .240A .240A .249 -.213 .462 2 2300 ---- .516B .257A .257A .268 -.221 .489 71 2305 ---- .545B .276A .276A .287 -.230 .517 2310 ---- .576B .296A .296A .308 -.238 .546 2315 ---- .607B .317A .317A .329 -.247 .576 2320 ---- .639B .340A .340A .352 -.255 .607 2325 ---- .673B .363A .363A .376 -.263 .639 2330 ---- .707B .387A .387A .401 -.271 .672 2335 ---- .740B .411A .411A .427 -.279 .706 2340 ---- .775B .437A .437A .454 -.286 .740 5 5 2345 ---- .813B .463A .463A .483 -.293 .776 2350 ---- .852B .491A .491A .512 -.300 .812 2355 ---- ---- .519A .519A .542 -.306 .848 2360 ---- ---- .549A .549A .574 -.312 .886 2365 ---- ---- .580A .580A .606 -.318 .924 2370 ---- ---- .628A .628A .639 -.324 .963 2375 ---- 1.053B .645A .645A .674 -.329 1.003 2380 ---- ---- .880A .880A .709 -.334 1.043 2385 ---- ---- .917A .917A .745 -.339 1.084 2390 ---- ---- .958A .958A .781 -.345 1.126 2395 ---- ---- .997A .997A .819 -.349 1.168 2400 ---- 1.267B .823A .823A .857 -.353 1.210 1 2405 ---- ---- 1.078A 1.078A .897 -.356 1.253 2410 ---- ---- 1.117A 1.117A .936 -.361 1.297 2415 ---- ---- 1.158A 1.158A .977 -.364 1.341 2420 ---- 1.434B 1.199A 1.199A 1.018 -.367 1.385 2425 ---- 1.493B 1.019A 1.019A 1.061 -.369 1.430 2430 ---- 1.524B 1.281A 1.281A 1.103 -.373 1.476 2435 ---- 1.570B 1.323A 1.323A 1.146 -.375 1.521 2440 ---- 1.618B 1.367A 1.367A 1.190 -.377 1.567 2450 ---- 1.726B 1.231A 1.231A 1.279 -.381 1.660 2475 ---- 1.965B 1.455A 1.455A 1.508 -.388 1.896 1 2500 ---- 2.208B 1.686A 1.686A 1.744 -.393 2.137 2525 ---- ---- 1.923A 1.923A 1.984 -.396 2.380 2550 ---- ---- ---- ---- 2.228 -.398 2.626 2575 ---- ---- ---- ---- 2.474 -.399 2.873 2600 ---- ---- ---- ---- 2.721 -.400 3.121 2625 ---- ---- ---- ---- 2.969 -.400 3.369 2650 ---- ---- ---- ---- 3.218 -.400 3.618 2675 ---- ---- ---- ---- 3.467 -.400 3.867 2700 ---- ---- ---- ---- 3.716 -.401 4.117 2725 ---- ---- ---- ---- 3.966 -.400 4.366 2750 ---- ---- ---- ---- 4.216 -.399 4.615 2775 ---- ---- ---- ---- 4.466 -.399 4.865 2800 ---- ---- ---- ---- 4.715 -.400 5.115 2825 ---- ---- ---- ---- 4.965 -.399 5.364 2850 ---- ---- ---- ---- 5.215 -.399 5.614 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 5.289 +.399 4.890 1825 ---- ---- ---- ---- 5.039 +.399 4.640 1850 ---- ---- ---- ---- 4.789 +.399 4.390 1875 ---- ---- ---- ---- 4.539 +.399 4.140 1900 ---- ---- ---- ---- 4.289 +.398 3.891 1925 ---- ---- ---- ---- 4.040 +.397 3.643 1950 ---- ---- ---- ---- 3.791 +.395 3.396 1975 ---- ---- ---- ---- 3.543 +.394 3.149 2000 ---- ---- ---- ---- 3.295 +.391 2.904 2025 ---- ---- ---- ---- 3.049 +.388 2.661 2050 ---- 2.490B 2.350A 2.490B 2.804 +.384 2.420 2075 ---- 2.415B 2.113A 2.415B 2.560 +.379 2.181 2100 ---- 2.384B 1.880A 2.384B 2.318 +.371 1.947 2125 ---- 2.144B 1.653A 2.144B 2.080 +.362 1.718 2150 ---- 1.908B 1.435A 1.908B 1.845 +.349 1.496 2175 ---- 1.677B 1.227A 1.677B 1.615 +.331 1.284 2190 ---- ---- ---- 1.109A 1.481 ---- ---- 2195 ---- ---- ---- 1.068A 1.438 ---- ---- 2200 ---- 1.457B 1.034A 1.455B 1.394 +.310 1.084 2205 ---- 1.169B ---- ---- 1.351 +.305 1.046 2210 ---- 1.127B ---- ---- 1.308 +.299 1.009 2215 ---- 1.084B ---- ---- 1.266 +.294 .972 2220 ---- 1.042B ---- ---- 1.225 +.289 .936 2225 ---- 1.243B .857A 1.241B 1.184 +.283 .901 2230 ---- .960B ---- ---- 1.143 +.277 .866 2235 ---- .920B .807A .807A 1.104 +.271 .833 2240 ---- .881B .775A .775A 1.064 +.264 .800 2245 ---- 1.074B .744A .744A 1.026 +.258 .768 2250 ---- 1.046B .701A 1.045B .988 +.251 .737 2255 ---- .999B .665A .993B .951 +.244 .707 2260 ---- .962B .636A .956B .915 +.238 .677 2265 ---- .926B .608A .920B .880 +.231 .649 2270 ---- .891B .581A .885B .845 +.224 .621 2275 ---- .861B .553A .861B .812 +.218 .594 2280 ---- .823B .528A .817B .779 +.211 .568 2285 ---- .789B .505A .784B .746 +.203 .543 3 3 2290 ---- .757B .480A .752B .715 +.197 .518 2295 ---- .726B .457A .721B .684 +.190 .494 2300 .624 .699B .435A .619A .654 +.183 2 .471 2 2305 ---- .666B .415A .661B .625 +.176 .449 8 7 2310 ---- .641B .395A .641B .597 +.170 .427 2315 ---- .611B .374A .610B .569 +.163 .406 2320 ---- .584B .356A .584B .543 +.157 .386 2325 ---- .556B .338A .556B .517 +.150 .367 2330 ---- .531B .320A .531B .492 +.143 .349 2335 ---- .506B .305A .506B .468 +.137 .331 2340 ---- .483B .288A .483B .445 +.131 .314 2345 ---- .458B .274A .458B .423 +.125 .298 2350 .401 .436B .259A .408B .402 +.119 1 .283 2355 ---- .416B .246A .416B .382 +.113 .269 2360 ---- .395B .233A .395B .362 +.107 .255 2365 ---- .374B .221A .374B .344 +.103 .241 2370 ---- .356B .208A .208A .326 +.097 .229 2375 ---- .337B .198A .198A .308 +.091 .217 2380 ---- .319B .187A .187A .292 +.087 .205 2385 ---- .303B .177A .177A .276 +.082 .194 2390 ---- .286B .167A .167A .261 +.078 .183 2395 ---- .271B .159A .159A .247 +.074 .173 2400 ---- .256B .149A .149A .233 +.069 .164 1 2405 ---- .242B .141A .141A .220 +.065 .155 2410 ---- .231B .135A .135A .208 +.062 .146 2415 ---- .218B .127A .127A .196 +.058 .138 2420 ---- .206B .121A .121A .185 +.054 .131 2425 ---- .194B .114A .114A .175 +.051 1 .124 2430 ---- .183B .108A .108A .165 +.048 .117 2435 ---- .173B .103A .103A .156 +.045 .111 2440 ---- .163B .098A .098A .147 +.042 .105 2450 ---- .145B .088A .088A .131 +.037 1 .094 2475 ---- .108B .068A .068A .099 +.027 .072 2500 ---- .081B .053A .053A .076 +.019 .057 2525 ---- .061B .043A .043A .059 +.014 .045 2550 ---- .045B .035A .035A .046 +.009 .037 2575 ---- .035B .030A .030A .037 +.006 .031 2600 ---- .027B ---- .027B .031 +.005 .026 2625 ---- ---- ---- ---- .025 +.002 .023 2650 ---- ---- ---- ---- .022 +.002 .020 2675 ---- ---- ---- ---- .018 .000 .018 2700 ---- ---- ---- ---- .016 .000 .016 2725 ---- ---- ---- ---- .014 .000 .014 2750 ---- ---- ---- ---- .012 -.001 .013 2775 ---- ---- ---- ---- .011 -.001 .012 2800 ---- ---- ---- ---- .010 -.001 .011 2825 ---- ---- ---- ---- .009 -.001 .010 2850 ---- ---- ---- ---- .008 -.002 .010 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .002 -.001 .003 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .005 -.003 .008 1950 ---- ---- ---- ---- .007 -.004 .011 1975 ---- ---- .014A .014A .009 -.006 .015 2000 ---- ---- .016A .016A .011 -.008 .019 2025 ---- ---- .020A .020A .015 -.011 .026 2050 ---- ---- .024A .024A .020 -.015 .035 2075 ---- ---- .030A .030A .026 -.020 .046 2100 ---- ---- .038A .038A .034 -.027 .061 2125 ---- ---- .047A .047A .045 -.036 .081 2150 ---- ---- .062A .062A .060 -.049 .109 2175 ---- .149B .081A .081A .080 -.066 .146 2190 ---- ---- ---- .095A .096 ---- ---- 2195 ---- ---- ---- .101A .102 ---- ---- 2200 .182 .204B .107A .204B .108 -.088 1 .196 2205 ---- .216B .114A .114A .115 -.093 .208 10 10 2210 ---- .230B .121A .121A .122 -.099 5 .221 2215 ---- .244B .127A .127A .130 -.104 5 .234 2220 ---- .260B .135A .135A .138 -.110 .248 2225 ---- .276B .145A .145A .147 -.115 .262 2230 ---- .291B .153A .153A .157 -.121 .278 2235 ---- .310B .164A .164A .167 -.127 .294 2240 ---- .328B .173A .173A .178 -.133 .311 2245 ---- .347B .184A .184A .189 -.140 .329 2250 ---- .366B .196A .196A .201 -.147 .348 2255 ---- .386B .208A .208A .214 -.153 .367 2260 ---- .408B .221A .221A .228 -.160 .388 2265 ---- .430B .235A .235A .243 -.166 .409 2270 ---- .454B .250A .250A .258 -.174 .432 2275 ---- .476B .266A .266A .274 -.181 .455 2280 ---- .501B .282A .282A .291 -.188 .479 2285 ---- .528B .299A .299A .308 -.195 .503 2290 ---- .554B .317A .317A .327 -.201 .528 2295 ---- .581B .335A .335A .346 -.208 .554 2300 ---- .607B .355A .355A .366 -.215 .581 2305 ---- .636B .375A .375A .387 -.221 .608 10 10 2310 ---- .665B .397A .397A .408 -.228 .636 2315 ---- .697B .419A .419A .431 -.234 .665 2320 ---- .727B .442A .442A .454 -.241 .695 2325 ---- .760B .466A .466A .478 -.248 .726 2330 ---- .791B .491A .491A .503 -.255 .758 2335 ---- .825B .516A .516A .529 -.261 .790 2340 ---- .858B .542A .542A .556 -.267 .823 2345 ---- .893B .569A .569A .584 -.273 .857 2350 ---- .931B .596A .596A .612 -.280 .892 2355 ---- .964B .624A .624A .642 -.285 .927 2360 ---- 1.003B .654A .654A .672 -.291 .963 2365 ---- ---- .684A .684A .704 -.295 .999 2370 ---- ---- .714A .714A .736 -.301 1.037 2375 ---- 1.121B .744A .744A .768 -.306 1.074 2380 ---- ---- .793A .793A .802 -.311 1.113 2385 ---- ---- .826A .826A .836 -.315 1.151 2390 ---- ---- 1.071A 1.071A .871 -.320 1.191 2395 ---- ---- 1.107A 1.107A .906 -.325 1.231 2400 ---- 1.323B .914A .914A .942 -.329 1.271 2405 ---- ---- 1.178A 1.178A .979 -.333 1.312 2410 ---- ---- 1.217A 1.217A 1.017 -.337 1.354 2415 ---- 1.443B 1.254A 1.254A 1.055 -.340 1.395 2420 ---- 1.486B 1.292A 1.292A 1.094 -.344 1.438 2425 ---- 1.539B 1.099A 1.099A 1.133 -.348 1.481 2430 ---- 1.573B 1.373A 1.373A 1.173 -.351 1.524 2435 ---- 1.618B 1.413A 1.413A 1.214 -.353 1.567 2440 ---- 1.662B 1.454A 1.454A 1.255 -.356 1.611 2450 ---- 1.762B 1.299A 1.299A 1.339 -.361 1.700 2475 ---- 1.993B 1.509A 1.509A 1.556 -.372 1.928 2500 ---- 2.230B 1.731A 1.731A 1.783 -.379 2.162 2525 ---- 2.470B 1.960A 1.960A 2.015 -.385 2.400 2550 ---- 2.713B 2.195A 2.195A 2.253 -.389 2.642 2575 ---- ---- 2.432A 2.432A 2.493 -.392 2.885 2600 ---- ---- 2.675A 2.675A 2.736 -.394 3.130 2625 ---- ---- ---- ---- 2.981 -.396 3.377 2650 ---- ---- ---- ---- 3.227 -.397 3.624 2675 ---- ---- ---- ---- 3.474 -.397 3.871 2700 ---- ---- ---- ---- 3.721 -.398 4.119 2725 ---- ---- ---- ---- 3.969 -.399 4.368 2750 ---- ---- ---- ---- 4.217 -.399 4.616 2775 ---- ---- ---- ---- 4.466 -.399 4.865 2800 ---- ---- ---- ---- 4.715 -.399 5.114 2825 ---- ---- ---- ---- 4.964 -.399 5.363 2850 ---- ---- ---- ---- 5.213 -.400 5.613 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***