FINAL PRE-CLEARING PRICES AS OF 07/11/23 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 1925.0 1937.0 1924.2 1931.8A 1931.3 +6.3 142 1925.0 269 143 AUG23 1930.8 1944.5 1929.8 1937.5A 1937.1 +6.1 174842 1931.0 208085 328853 SEP23 1942.0 1953.1 1941.3 1946.5A 1946.7 +6.3 149 1940.4 419 445 OCT23 1949.8 1963.5 1949.6A 1956.8B 1956.2 +6.1 2604 1950.1 2787 15161 DEC23 1969.3 1983.2 1968.6 1976.2A 1975.8 +6.1 29190 1969.7 53151 126208 FEB24 1989.2 2003.0 1989.2 1995.9A 1996.1 +6.3 2094 1989.8 2672 8106 APR24 2008.9 2021.5 2008.8A 2015.4A 2015.5 +6.2 842 2009.3 1029 3887 JUN24 2030.2 2041.0 2027.6A 2034.2A 2034.2 +5.8 442 2028.4 365 1849 AUG24 2052.4 2052.4 2051.8 2052.4B 2052.2 +5.8 82 2046.4 25 244 OCT24 ---- ---- ---- 2077.1B 2069.6 +6.1 83 2063.5 1 41 DEC24 2090.8 2094.2B 2089.8 2085.7A 2087.1 +6.0 20 2081.1 8 714 FEB25 ---- ---- ---- 2110.0B 2104.2 +6.0 2098.2 APR25 ---- ---- ---- ---- 2123.3 +6.6 2116.7 JUN25 ---- ---- ---- 2129.4B 2130.1 +6.8 2123.3 290 DEC25 ---- ---- ---- 2162.1B 2157.1 +7.1 2150.0 9 JUN26 ---- ---- ---- ---- 2171.7 +7.1 2164.6 DEC26 ---- ---- ---- ---- 2196.2 +7.1 2189.1 2 JUN27 ---- ---- ---- ---- 2210.9 +7.1 2203.8 DEC27 ---- ---- ---- ---- 2233.4 +7.1 2226.3 JUN28 ---- ---- ---- ---- 2245.1 +7.1 2238.0 DEC28 ---- ---- ---- ---- 2264.6 +7.1 2257.5 JUN29 ---- ---- ---- ---- 2276.3 +7.1 2269.2 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures JUL23 ---- ---- ---- ---- 1410.7 .0 1410.7 AUG23 ---- ---- ---- ---- 1410.0 .0 1410.0 SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG23 .0 .1 -.3A -.3A .0 .0 11369 .0 DEC23 .0 .0 -.3A -.3A .0 .0 10315 .0 FEB24 ---- ---- ---- ---- .0 .0 550 .0 APR24 ---- ---- ---- ---- .0 .0 33 .0 JUN24 ---- ---- ---- ---- .0 .0 3 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 23.225 23.305 23.100 23.215B 23.086 -.065 371 23.151 126 291 AUG23 23.350 23.400 23.115 23.200B 23.161 -.067 278 23.228 299 558 SEP23 23.335 23.595 23.220 23.320 23.281 -.064 34111 23.345 38286 105104 DEC23 23.665 23.910B 23.555 23.650B 23.611 -.067 1357 23.678 1765 12880 JAN24 ---- ---- ---- 24.025B 23.730 -.063 23.793 167 MAR24 24.000 24.175B 23.940 23.980B 23.944 -.066 441 24.010 161 2027 MAY24 24.390 24.390 24.145 24.190B 24.153 -.066 33 24.219 13 346 JUL24 24.335 24.350 24.335 24.345A 24.354 -.066 21 24.420 4 239 SEP24 ---- ---- ---- 24.855B 24.565 -.066 24.631 10 DEC24 ---- ---- ---- ---- 24.831 -.066 24.897 19 JAN25 ---- ---- ---- ---- 24.951 -.066 25.017 MAR25 ---- ---- ---- ---- 25.150 -.066 25.216 MAY25 ---- ---- ---- ---- 25.357 -.066 25.423 JUL25 ---- ---- ---- ---- 24.994 -.066 25.060 3 DEC25 ---- ---- ---- ---- 25.106 -.066 25.172 JUL26 ---- ---- ---- ---- 25.897 -.066 25.963 5 DEC26 ---- ---- ---- ---- 25.999 -.066 26.065 JUL27 ---- ---- ---- ---- 26.107 -.066 26.173 DEC27 ---- ---- ---- ---- 26.209 -.066 26.275 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 23.305 23.305 23.175 23.040A 23.086 -.065 2 23.151 5 980 AUG23 23.220 23.435 23.120 23.200A 23.161 -.067 206 23.228 247 668 SEP23 23.340 23.595 23.215 23.315 23.281 -.064 8326 23.345 6911 4274 DEC23 23.650 23.910 23.555 23.645B 23.611 -.067 88 23.678 108 663 JAN24 23.900 23.900 23.705 23.685A 23.730 -.063 2 23.793 2 11 MAR24 23.910 23.910 23.910 24.085B 23.944 -.066 21 24.010 1 50 MAY24 ---- ---- ---- 24.105A 24.153 -.066 24.219 2 5 JUL24 ---- ---- ---- ---- 24.354 -.066 24.420 SEP24 ---- ---- ---- ---- 24.565 -.066 24.631 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 742.50B 730.60A 730.60A 737.10 +6.10 731.00 1225 ---- 717.40B ---- 717.30B 712.10 +6.10 706.00 1250 ---- 692.50B 680.60A 680.60A 687.10 +6.10 681.00 1275 ---- 667.50B ---- 667.30B 662.10 +6.10 656.00 1300 ---- 642.50B 630.60A 630.60A 637.10 +6.10 631.00 1325 ---- 617.50B ---- 617.30B 612.10 +6.10 606.00 1350 ---- 592.50B 580.60A 580.60A 587.10 +6.10 581.00 1375 ---- 567.50B ---- 567.30B 562.10 +6.10 556.00 1390 ---- 552.50B ---- 552.30B 547.10 +6.10 541.00 1400 ---- 542.50B 530.60A 530.60A 537.10 +6.10 531.00 1410 ---- 532.50B ---- 532.40B 527.10 +6.10 521.00 1420 ---- 522.50B ---- 522.40B 517.10 +6.10 511.00 1425 ---- 517.50B ---- 517.40B 512.10 +6.10 506.00 1430 ---- 512.50B ---- 512.40B 507.10 +6.10 501.00 1440 ---- 502.50B ---- 502.40B 497.10 +6.10 491.00 1450 ---- 492.50B 480.60A 480.60A 487.10 +6.10 481.00 1 1460 ---- 482.50B 470.60A 470.60A 477.10 +6.10 471.00 1 1470 ---- 472.50B ---- 472.40B 467.10 +6.10 461.00 1475 ---- 467.50B ---- 467.40B 462.10 +6.10 456.00 1480 ---- 462.50B ---- 462.40B 457.10 +6.10 451.00 1490 ---- 452.50B ---- 452.40B 447.10 +6.10 441.00 1495 ---- 447.50B ---- 447.40B 442.10 +6.10 436.00 1500 ---- 442.50B 430.60A 430.60A 437.10 +6.10 431.00 1505 ---- 437.50B ---- 437.40B 432.10 +6.10 426.00 1510 ---- 432.50B ---- 432.40B 427.10 +6.10 421.00 1515 ---- 427.50B ---- 427.40B 422.10 +6.10 416.00 1520 ---- 422.50B ---- 422.40B 417.10 +6.10 411.00 1525 ---- 417.50B ---- 417.40B 412.10 +6.10 406.00 1530 ---- 412.50B ---- 412.40B 407.10 +6.10 401.00 1535 ---- 407.50B ---- 407.40B 402.10 +6.10 396.00 1540 ---- 402.50B ---- 402.40B 397.10 +6.10 391.00 1545 ---- 397.50B ---- 397.40B 392.10 +6.10 386.00 1550 ---- 392.50B 380.60A 380.60A 387.10 +6.10 381.00 1555 ---- 387.50B ---- 387.40B 382.10 +6.10 376.00 1560 ---- 382.50B ---- 382.40B 377.10 +6.10 371.00 1565 ---- 377.50B ---- 377.40B 372.10 +6.10 366.00 1570 ---- 372.20B ---- 372.00B 367.10 +6.10 361.00 1575 ---- 367.50B ---- 367.40B 362.10 +6.10 356.00 1580 ---- 362.50B ---- 362.40B 357.10 +6.10 351.00 1585 ---- 357.20B ---- 357.00B 352.10 +6.10 346.00 1590 ---- 352.20B ---- 352.00B 347.10 +6.10 341.00 1595 ---- 347.20B ---- 347.00B 342.10 +6.10 336.00 1600 ---- 342.50B 330.60A 330.60A 337.10 +6.10 331.00 1605 ---- 337.20B ---- 337.00B 332.10 +6.10 326.00 1610 ---- 332.20B ---- 332.00B 327.10 +6.10 321.00 1615 ---- 327.20B ---- 327.00B 322.10 +6.10 316.00 1620 ---- 322.20B ---- 322.00B 317.10 +6.10 311.00 1625 ---- 317.50B ---- 317.40B 312.10 +6.10 306.00 1630 ---- 312.20B ---- 312.00B 307.10 +6.10 301.00 1635 ---- 307.20B ---- 307.00B 302.10 +6.10 296.00 1640 ---- 302.20B ---- 302.00B 297.10 +6.10 291.00 1645 ---- 297.20B ---- 297.00B 292.10 +6.10 286.00 1650 ---- 292.50B 280.60A 280.60A 287.10 +6.10 281.00 65 1655 ---- 287.50B ---- 287.40B 282.10 +6.10 276.00 1660 ---- 282.20B ---- 282.00B 277.10 +6.10 271.00 1665 ---- 277.50B 265.60A 265.60A 272.10 +6.10 266.00 1 1670 ---- 272.20B ---- 272.00B 267.10 +6.10 261.00 1675 ---- 267.50B 255.60A 255.60A 262.10 +6.10 256.00 67 1680 ---- 262.20B ---- 262.00B 257.10 +6.10 251.00 1685 ---- 257.20B ---- 257.00B 252.10 +6.10 246.00 1690 ---- 252.20B ---- 252.00B 247.10 +6.10 241.00 1695 ---- 247.20B ---- 247.00B 242.10 +6.10 236.00 1700 ---- 242.50B 230.60A 230.60A 237.10 +6.10 231.00 130 1705 ---- 237.20B ---- 236.90B 232.10 +6.10 226.00 1710 ---- 232.20B ---- 232.00B 227.10 +6.10 221.00 1715 ---- 227.20B ---- 226.90B 222.10 +6.10 216.00 1720 ---- 222.50B 210.60A 210.60A 217.10 +6.10 211.00 4 1725 ---- 217.20B ---- 216.90B 212.10 +6.10 206.00 1730 ---- 212.20B ---- 211.90B 207.10 +6.10 201.00 1735 ---- 207.50B 195.60A 195.60A 202.10 +6.10 196.00 1 1740 ---- 202.20B ---- 201.90B 197.10 +6.10 191.00 1745 ---- 197.50B 185.60A 185.60A 192.10 +6.10 186.00 12 1750 ---- 194.20B 180.10A 180.10A 187.10 +6.10 181.00 1 360 1755 ---- 187.20B 175.10A 175.10A 182.10 +6.10 176.00 1760 ---- 184.20B 170.10A 170.10A 177.10 +6.10 171.00 1765 ---- 179.20B 165.10A 165.10A 172.10 +6.10 166.00 1770 ---- 174.20B 160.10A 160.10A 167.10 +6.10 161.00 1 1775 ---- 169.20B 155.10A 155.10A 162.10 +6.10 156.00 360 1780 ---- 164.20B 150.20A 150.20A 157.10 +6.00 151.10 5 1785 ---- 159.20B 145.20A 145.20A 152.20 +6.10 146.10 1790 ---- 154.20B 140.20A 140.20A 147.20 +6.10 141.10 2 1795 ---- 149.20B 135.20A 135.20A 142.20 +6.10 136.10 2 1800 ---- 144.20B 130.20A 130.20A 137.20 +6.10 131.10 93 1805 ---- 139.20B 125.30A 125.30A 132.20 +6.00 126.20 1 1810 ---- 134.30B 120.30A 120.30A 127.30 +6.10 121.20 5 1815 ---- 129.30B 115.30A 115.30A 122.30 +6.10 116.20 10 1820 121.50 124.30B 110.40A 115.00A 117.30 +6.00 1 111.30 1825 ---- 119.30B 105.50A 105.50A 112.40 +6.10 106.30 141 1830 ---- 114.40B 100.50A 100.50A 107.40 +6.00 101.40 1123 1835 ---- 109.40B 95.60A 95.60A 102.50 +6.00 96.50 50 1840 ---- 104.50B 90.70A 90.70A 97.60 +6.00 91.60 3 1845 ---- 99.50B 85.80A 85.80A 92.70 +6.00 86.70 2 1850 ---- 94.60B 81.00A 81.00A 87.80 +6.00 2 81.80 3 956 1855 ---- 89.70B 76.20A 76.20A 82.90 +5.90 77.00 3 32 1860 ---- 84.90B 71.40A 71.40A 78.10 +5.90 72.20 1 388 1865 ---- 80.00B 66.70A 66.70A 73.30 +5.80 67.50 1 1870 ---- 75.20B 62.10A 62.10A 68.50 +5.70 62.80 17 1875 ---- 70.40B 57.50A 57.50A 63.80 +5.60 58.20 333 1880 ---- 65.70B 53.00A 53.00A 59.10 +5.40 53.70 36 1885 ---- 61.10B 48.60A 48.60A 54.60 +5.30 49.30 79 1890 ---- 56.50B 44.40A 44.40A 50.10 +5.10 45.00 118 1895 ---- 52.00B 40.30A 40.30A 45.70 +4.80 40.90 8 1900 ---- 47.60B 36.40A 36.40A 41.50 +4.60 2 36.90 5 1490 1905 ---- 43.40B 32.60A 32.60A 37.50 +4.40 33.10 141 1910 ---- 39.30B 29.10A 29.10A 33.60 +4.10 1 29.50 11 313 1915 32.80 35.40B 25.80A 34.40B 30.00 +3.90 1 26.10 1 338 1920 31.60 31.70B 22.70A 27.10B 26.50 +3.50 25 23.00 105 1025 1925 23.50 28.20B 19.70A 23.50B 23.40 +3.30 19 20.10 139 937 1930 23.80 24.90B 17.10A 19.10A 20.40 +3.00 18 17.40 221 659 1935 17.50 22.00B 14.70A 18.10B 17.80 +2.80 126 15.00 74 681 1940 15.40 19.30B 12.60A 15.40 15.30 +2.40 712 12.90 131 573 1945 13.20 16.80B 10.70A 13.60B 13.20 +2.20 9 11.00 59 380 1950 9.20 14.50B 9.10A 11.30 11.30 +2.00 500 9.30 274 2590 1955 9.40 12.50B 7.70A 9.70 9.70 +1.80 22 7.90 28 702 1960 6.90 10.70B 6.50A 8.10B 8.20 +1.60 1161 6.60 28 2383 1965 8.00 9.10B 5.40A 7.10B 7.00 +1.50 61 5.50 732 877 1970 7.00 7.80 5.80 5.50A 5.90 +1.30 88 4.60 182 1817 1975 4.80 6.60B 4.80 4.70A 5.10 +1.30 1586 3.80 277 2740 1980 3.60 5.60B 3.60 4.30B 4.30 +1.10 433 3.20 50 1809 1985 4.70 4.70 3.20 3.40 3.50 +.90 93 2.60 95 959 1990 3.60 4.00B 2.70 2.80B 3.00 +.80 123 2.20 118 908 1995 3.00 3.40B 2.30 2.40 2.50 +.60 110 1.90 1002 2000 1.80 2.80 1.80 2.10 2.20 +.60 1101 1.60 165 5867 2005 2.00 2.40B 2.00 1.80A 1.80 +.40 21 1.40 40 1076 2010 ---- 2.00B ---- 2.00B 1.60 +.40 2 1.20 10 843 2015 1.00 1.70B 1.00 1.70B 1.40 +.40 1 1.00 66 1169 2020 1.30 1.50B 1.30 1.20A 1.20 +.30 66 .90 44 789 2025 1.10 1.30B 1.10 1.10 1.10 +.30 22 .80 53 2518 2030 1.10 1.10 1.10 .90A .90 +.20 10 .70 2 1020 2035 ---- 1.00B ---- .90B .80 +.20 .60 1 581 2040 .60 .80B .60 .80B .70 +.20 52 .50 119 1034 2045 .80 .80 .80 .70A .70 +.30 2 .40 1081 2050 .70 .70 .60 .60 .60 +.20 343 .40 106 3417 2055 ---- .60B ---- .50B .50 +.20 .30 2 316 2060 .50 .50 .50 .50 .50 +.20 2 .30 10 662 2065 .50 .50 .50 .50 .50 +.20 59 .30 5 401 2070 .40 .50 .40 .50 .40 +.10 164 .30 119 420 2075 .40 .50 .40 .40 .40 +.20 153 .20 11 2927 2080 ---- .30B ---- .30B .30 +.10 1 .20 1 1655 2085 ---- .30B ---- .30B .30 +.10 .20 3 245 2090 ---- .30B ---- .30B .30 +.10 .20 5 280 2095 ---- ---- ---- ---- .30 +.10 .20 319 2100 .20 .40 .20 .30 .20 .00 33 .20 597 10212 2105 ---- ---- ---- ---- .20 .00 .20 3 253 2110 .20 .20 .20 .20 .20 .00 1 .20 3109 2115 ---- ---- ---- ---- .20 .00 .20 581 2120 .20 .20 .20 .20 .20 +.10 9 .10 1097 2125 .10 .20 .10 .20 .20 +.10 26 .10 4 2420 2130 .20 .20 .20 .20 .20 +.10 37 .10 506 2135 .20 .20 .20 .20 .20 +.10 19 .10 206 2140 ---- ---- ---- ---- .20 +.10 .10 254 2145 .20 .20 .20 .20 .20 +.10 120 .10 101 246 2150 .20 .20 .20 .20 .20 +.10 42 .10 83 4063 2155 .20 .20 .20 .20 .20 +.10 40 .10 312 2160 ---- ---- ---- ---- .10 .00 .10 444 2165 ---- ---- ---- ---- .10 .00 .10 25 310 2170 .10 .10 .10 .10 .10 .00 10 .10 25 870 2175 .10 .10 .10 .10 .10 .00 50 .10 50 1692 2180 .10 .10 .10 .10 .10 .00 20 .10 866 2185 .10 .10 .10 .10 .10 .00 35 .10 103 2190 .10 .10 .10 .10 .10 .00 10 .10 399 2195 ---- ---- ---- ---- .10 .00 .10 118 2200 .10 .10 .10 .10 .10 .00 115 .10 8562 2205 ---- ---- ---- ---- .10 .00 .10 354 2210 ---- ---- ---- ---- .10 .00 .10 123 2215 .10 .10 .10 .10 .10 .00 20 .10 974 2220 .10 .10 .10 .10 .10 .00 22 .10 319 2225 .10 .10 .10 .10 .10 .00 25 .10 1020 2230 .10 .10 .10 .10 .10 .00 20 .10 321 2235 .10 .10 .10 .10 .10 .00 16 .10 315 2240 .10 .10 .10 .10 .10 .00 10 .10 506 2245 ---- ---- ---- ---- .10 .00 .10 42 2250 .10 .10 .10 .10 .10 .00 25 .10 5391 2255 ---- ---- ---- ---- .10 .00 .10 34 2260 ---- ---- ---- ---- .10 .00 .10 115 2265 ---- ---- ---- ---- .10 .00 .10 98 2270 .10 .10 .10 .10 .10 .00 24 .10 50 2275 .10 .10 .10 .10 .10 .00 20 .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 65 .10 1522 2425 ---- ---- ---- ---- .10 .00 .10 258 2450 ---- ---- ---- ---- .10 .00 .10 1420 2475 ---- ---- ---- ---- .10 .00 .10 253 2500 .10 .10 .10 .10 .10 .00 1 .10 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 .10 .10 .10 .10 .00 50 .10 1571 3500 ---- ---- ---- ---- .10 .00 .10 12 4000 ---- ---- ---- ---- .10 .00 .10 559 OG SEP23 Gold Option CALL 1200 ---- 760.90B 750.00A 750.00A 756.20 +6.10 750.10 2 1225 ---- 735.90B ---- 735.90B 731.20 +6.10 725.10 1250 ---- 710.90B ---- 710.60B 706.20 +6.10 700.10 1275 ---- 685.90B ---- 685.90B 681.20 +6.10 675.10 1300 ---- 660.90B ---- 660.60B 656.20 +6.10 650.10 1325 ---- 635.90B ---- 635.90B 631.20 +6.10 625.10 1350 ---- 610.90B 599.90A 599.90A 606.20 +6.10 600.10 1 1375 ---- 585.90B ---- 585.60B 581.20 +6.10 575.10 1 1400 ---- 560.90B ---- 560.60B 556.20 +6.10 550.10 1410 ---- 550.90B ---- 550.60B 546.20 +6.10 540.10 1420 ---- 540.90B ---- 540.60B 536.20 +6.10 530.10 1425 ---- 535.90B ---- 535.60B 531.20 +6.10 525.10 1430 ---- 530.90B ---- 530.60B 526.20 +6.10 520.10 1440 ---- 520.90B ---- 520.60B 516.20 +6.10 510.10 1450 ---- 511.00B ---- 511.00B 506.20 +6.10 500.10 1460 ---- 500.90B ---- 500.90B 496.20 +6.10 490.10 1470 ---- 491.00B ---- 490.80B 486.20 +6.10 480.10 1475 ---- 486.00B ---- 486.00B 481.20 +6.10 475.10 1480 ---- 481.00B ---- 481.00B 476.20 +6.10 470.10 1490 ---- 471.00B ---- 470.80B 466.20 +6.10 460.10 1500 ---- 461.00B ---- 460.70B 456.20 +6.10 450.10 1505 ---- 456.00B ---- 455.80B 451.20 +6.10 445.10 1510 ---- 451.00B ---- 451.00B 446.20 +6.10 440.10 1515 ---- 446.00B ---- 445.80B 441.20 +6.10 435.10 1520 ---- 441.00B ---- 440.80B 436.20 +6.10 430.10 1525 ---- 436.00B ---- 436.00B 431.20 +6.10 425.10 1530 ---- 431.00B ---- 430.80B 426.20 +6.10 420.10 1535 ---- 426.00B ---- 425.80B 421.20 +6.10 415.10 1540 ---- 421.00B ---- 421.00B 416.20 +6.10 410.10 1545 ---- 416.00B ---- 415.80B 411.20 +6.10 405.10 1550 ---- 411.00B ---- 410.70B 406.20 +6.10 400.10 1555 ---- 406.00B ---- 405.70B 401.20 +6.10 395.10 1560 ---- 401.00B ---- 400.70B 396.20 +6.10 390.10 1565 ---- 396.00B ---- 395.70B 391.20 +6.10 385.10 1570 ---- 391.00B ---- 390.70B 386.20 +6.10 380.10 1575 ---- 386.00B ---- 385.70B 381.20 +6.10 375.10 1580 ---- 381.00B ---- 380.70B 376.20 +6.10 370.10 1585 ---- 376.00B ---- 375.70B 371.20 +6.10 365.10 1 1590 ---- 371.00B ---- 370.70B 366.20 +6.10 360.10 1595 ---- 366.00B ---- 365.80B 361.20 +6.10 355.10 1600 ---- 361.10B ---- 361.10B 356.20 +6.10 350.10 1605 ---- 356.00B ---- 355.70B 351.20 +6.10 345.10 1610 ---- 351.00B ---- 350.70B 346.20 +6.10 340.10 1615 ---- 346.00B ---- 345.80B 341.20 +6.10 335.10 1 1620 ---- 341.00B ---- 340.70B 336.20 +6.10 330.10 1625 ---- 336.00B ---- 335.80B 331.20 +6.10 325.10 1630 ---- 331.00B ---- 330.70B 326.20 +6.10 320.10 1635 ---- 326.00B ---- 325.70B 321.20 +6.10 315.10 1640 ---- 321.00B ---- 320.70B 316.20 +6.10 310.10 1645 ---- 316.00B ---- 315.70B 311.20 +6.10 305.10 1650 ---- 311.10B 299.90A 299.90A 306.20 +6.10 300.10 1 1655 ---- 306.00B ---- 305.80B 301.20 +6.10 295.10 1660 ---- 301.00B ---- 300.80B 296.20 +6.10 290.10 1665 ---- 296.00B ---- 295.70B 291.20 +6.10 285.10 1670 ---- 291.00B ---- 290.70B 286.20 +6.10 280.10 1675 ---- 286.00B ---- 285.80B 281.20 +6.10 275.10 1 1680 ---- 281.10B ---- 281.10B 276.20 +6.10 270.10 1685 ---- 276.10B ---- 276.10B 271.20 +6.10 265.10 1690 ---- 271.10B ---- 271.10B 266.20 +6.10 260.10 1695 ---- 266.10B ---- 266.10B 261.20 +6.10 255.10 1 1700 ---- 261.10B 249.90A 249.90A 256.20 +6.10 250.10 10 28 1705 ---- 256.10B ---- 256.10B 251.20 +6.10 245.10 1710 ---- 251.10B ---- 251.10B 246.20 +6.10 240.10 1715 ---- 246.10B ---- 246.10B 241.20 +6.10 235.10 1720 ---- 241.10B ---- 241.10B 236.20 +6.10 230.10 1725 ---- 236.10B 224.30A 224.30A 231.20 +6.10 225.10 5 5 1730 ---- 231.10B ---- 231.10B 226.20 +6.10 220.10 1735 ---- 226.10B ---- 226.10B 221.20 +6.10 215.10 1740 ---- 221.10B ---- 220.80B 216.20 +6.10 210.10 1 1745 ---- 216.20B ---- 216.20B 211.30 +6.10 205.20 1750 ---- 213.30B 199.40A 199.40A 206.30 +6.10 200.20 24 1755 ---- 206.40B ---- 206.30B 201.30 +6.00 195.30 1760 ---- 201.40B ---- 201.40B 196.40 +6.10 190.30 1 1765 ---- 196.50B ---- 196.20B 191.40 +6.00 185.40 1770 ---- 191.50B ---- 191.30B 186.50 +6.10 180.40 1 1775 ---- 188.50B 174.70A 174.70A 181.50 +6.00 175.50 2 1780 ---- 181.60B ---- 181.40B 176.60 +6.00 170.60 2 1785 ---- 176.70B ---- 176.40B 171.70 +6.00 165.70 42 1790 ---- 171.80B ---- 171.60B 166.80 +6.00 160.80 3 1795 ---- 166.90B ---- 166.70B 161.90 +6.00 155.90 7 1800 ---- 163.90B 150.30A 150.30A 157.00 +6.00 151.00 3042 1805 ---- 157.10B ---- 157.10B 152.10 +5.90 146.20 1810 ---- 152.30B ---- 152.30B 147.30 +5.90 141.40 4 1815 ---- 147.40B ---- 147.30B 142.50 +5.90 136.60 1820 ---- 142.60B ---- 142.50B 137.70 +5.90 131.80 10 1825 ---- 139.70B 126.40A 126.40A 132.90 +5.90 127.00 3 1830 ---- 133.00B ---- 133.00B 128.20 +5.80 122.40 8 1835 ---- 128.30B ---- 128.10B 123.40 +5.70 117.70 1 1840 ---- 123.60B ---- 123.40B 118.80 +5.70 113.10 66 1845 ---- 118.90B 107.90A 107.90A 114.10 +5.60 108.50 1 1850 ---- 116.10B 103.40A 103.40A 109.50 +5.60 103.90 5061 1855 ---- 110.40B 98.90A 98.90A 105.00 +5.60 99.40 1 1860 ---- 107.00B 94.50A 94.50A 100.50 +5.50 95.00 5 1865 ---- 102.50B 90.10A 90.10A 96.10 +5.50 90.60 1870 ---- 98.00B 85.90A 85.90A 91.70 +5.30 86.40 1 1875 ---- 93.60B 81.70A 81.70A 87.40 +5.20 82.20 98 1880 ---- 89.30B 77.60A 77.60A 83.20 +5.10 78.10 252 1885 ---- 85.00B 73.60A 73.60A 79.00 +5.00 74.00 13 1890 ---- 80.90B 69.70A 69.70A 75.00 +5.00 70.00 26 1895 ---- 76.80B 65.90A 65.90A 71.00 +4.70 66.30 69 1900 ---- 72.80B 62.20A 62.20A 67.20 +4.70 62.50 2 172 1905 ---- 69.00B 58.60A 58.60A 63.50 +4.60 58.90 16 1910 ---- 65.20B 55.20A 55.20A 59.80 +4.40 7 55.40 26 1915 ---- 61.50B 51.80A 51.80A 56.30 +4.30 1 52.00 3 218 1920 50.30 58.00B 48.60A 56.00B 53.00 +4.10 2 48.90 101 1925 48.80 54.60B 45.60A 51.90B 49.70 +3.90 11 45.80 1 166 1930 48.70 51.30B 42.60A 45.70A 46.60 +3.80 31 42.80 21 303 1935 ---- 48.10B 39.70A 39.70A 43.60 +3.60 2 40.00 1 720 1940 40.40 45.10B 37.00A 42.60B 40.80 +3.50 52 37.30 42 181 1945 39.00 42.20B 34.50A 39.80B 38.10 +3.40 2 34.70 25 382 1950 34.00 39.50B 32.10A 34.70A 35.50 +3.20 23 32.30 4 789 1955 ---- 36.90B 29.70A 29.70A 33.00 +3.00 1 30.00 1 608 1960 30.00 34.50B 27.60A 34.50B 30.70 +2.90 395 27.80 3 298 1965 30.30 32.00B 25.60A 31.20B 28.60 +2.90 3 25.70 1 409 1970 29.80 29.80 23.70A 27.80B 26.50 +2.70 6 23.80 45 505 1975 27.10 27.70B 24.50 24.90B 24.60 +2.60 38 22.00 43 1618 1980 ---- 25.70B ---- 25.70B 22.80 +2.50 151 20.30 71 194 1985 22.50 23.80B 20.60 20.50A 21.10 +2.40 6 18.70 1 429 1990 21.60 22.10B 20.00 18.70A 19.50 +2.20 21 17.30 5 615 1995 16.20 20.40B 16.20 20.40B 18.00 +2.10 4 15.90 2 1096 2000 15.00 18.90B 15.00 18.90B 16.70 +2.00 432 14.70 122 10473 2005 ---- 17.50B ---- 17.50B 15.40 +1.90 5 13.50 6 153 2010 ---- 16.20B ---- 16.20B 14.20 +1.90 19 12.30 200 308 2015 ---- 14.90B ---- 14.90B 13.10 +1.80 1 11.30 6 201 2020 ---- 13.80B ---- 13.80B 12.10 +1.70 11 10.40 2 179 2025 12.70 12.70 11.30 10.70A 11.20 +1.60 19 9.60 83 2125 2030 9.40 11.70B 9.40 9.90A 10.30 +1.50 33 8.80 1 424 2035 10.30 10.70B 9.40 9.60B 9.50 +1.40 13 8.10 623 2040 8.50 9.90B 8.50 8.40A 8.80 +1.40 5 7.40 21 339 2045 ---- 9.10B ---- 9.10B 8.10 +1.30 2 6.80 2 125 2050 8.00 8.40B 7.00 7.10 7.50 +1.20 223 6.30 126 2657 2055 ---- 7.80B ---- 7.80B 6.90 +1.10 3 5.80 5 50 2060 ---- 7.10B ---- 7.10B 6.40 +1.10 3 5.30 10 1289 2065 5.80 6.80 5.80 5.60A 5.90 +1.00 5 4.90 1 317 2070 ---- 6.10B ---- 6.10B 5.40 +.90 4.50 13 82 2075 4.80 5.60B 4.80 4.80 5.00 +.90 200 4.10 4 880 2080 4.70 5.20B 4.70 4.50A 4.70 +.90 166 3.80 79 305 2085 4.20 4.80B 4.20 4.10A 4.30 +.80 5 3.50 2 295 2090 4.50 4.50 3.80 3.80A 4.00 +.80 11 3.20 6 76 2095 3.50 4.10B 3.50 3.60 3.70 +.70 7 3.00 3 100 2100 ---- 3.80B ---- 3.80B 3.40 +.60 14 2.80 52 3823 2105 ---- 3.50B ---- 3.50B 3.20 +.60 1 2.60 10 130 2110 ---- 3.20B ---- 3.20B 3.00 +.60 12 2.40 9 182 2115 2.70 3.00B 2.70 2.60A 2.70 +.50 5 2.20 86 2120 2.50 2.80B 2.50 2.50 2.60 +.60 29 2.00 4 150 2125 2.30 2.60B 2.30 2.30 2.40 +.50 3 1.90 5 1618 2130 2.10 2.40B 2.10 2.10 2.20 +.40 9 1.80 13 100 2135 1.90 2.20B 1.90 1.90 2.10 +.50 20 1.60 1 565 2140 ---- 2.00B ---- 2.00B 1.90 +.40 1.50 1 32 2145 1.80 1.90B 1.80 1.80 1.80 +.40 10 1.40 1 66 2150 1.70 1.80B 1.60 1.60 1.70 +.40 11 1.30 77 7590 2155 ---- 1.70B ---- 1.70B 1.60 +.30 5 1.30 188 2160 ---- 1.50B ---- 1.50B 1.50 +.30 1 1.20 14 350 2165 1.30 1.40B 1.30 1.30 1.40 +.30 3 1.10 36 2170 ---- 1.30B ---- 1.30B 1.30 +.30 2 1.00 1 737 2175 1.00 1.30B 1.00 1.20 1.20 +.20 8 1.00 5 827 2180 ---- 1.20B ---- 1.20B 1.10 +.20 4 .90 115 2185 1.00 1.10B 1.00 1.00 1.10 +.30 3 .80 335 2190 1.00 1.00 1.00 1.00 1.00 +.20 5 .80 1 28 2195 ---- 1.00B ---- 1.00B 1.00 +.30 .70 62 2200 .90 1.10 .90 .90 .90 +.20 527 .70 24 2472 2205 ---- .80B ---- .80B .80 +.10 .70 9 2210 ---- .80B ---- .80B .80 +.20 1 .60 59 2215 ---- .70B ---- .70B .80 +.20 .60 39 2220 ---- .70B ---- .70B .70 +.10 1 .60 1 227 2225 ---- .60B ---- .60B .70 +.20 .50 406 2230 ---- .60B ---- .60B .60 +.10 1 .50 10 53 2235 ---- .60B ---- .60B .60 +.10 .50 24 2240 ---- ---- ---- ---- .60 +.10 .50 13 29 2245 ---- .50B ---- .50B .50 +.10 .40 11 2250 .60 .60 .60 .50A .50 +.10 6 .40 119 2646 2255 ---- ---- ---- ---- .50 +.10 .40 45 2260 ---- ---- ---- ---- .50 +.10 1 .40 413 2265 ---- ---- ---- ---- .40 .00 .40 23 2270 ---- ---- ---- ---- .40 .00 .40 98 2275 ---- ---- ---- ---- .40 +.10 .30 8 425 2280 ---- ---- ---- ---- .40 +.10 .30 260 2285 ---- ---- ---- ---- .40 +.10 .30 39 2290 ---- ---- ---- ---- .30 .00 .30 56 2295 ---- ---- ---- ---- .30 .00 .30 11 2300 .40 .40 .30A .30A .30 .00 525 .30 3 4085 2310 ---- ---- ---- ---- .30 .00 .30 99 2320 ---- ---- ---- ---- .30 +.10 .20 91 2325 ---- ---- ---- ---- .30 +.10 .20 200 2330 ---- ---- ---- ---- .30 +.10 .20 2 172 2340 ---- ---- ---- ---- .20 .00 .20 1 106 2350 ---- ---- ---- ---- .20 .00 .20 8 3477 2360 ---- ---- ---- ---- .20 .00 .20 2 72 2370 ---- ---- ---- ---- .20 .00 .20 8 2375 ---- ---- ---- ---- .20 .00 .20 674 2380 ---- .20B ---- .20B .20 +.10 .10 82 2390 ---- .20B ---- .20B .20 +.10 .10 11 28 2400 .20 .20 .10 .10 .20 +.10 210 .10 5 1711 2425 ---- ---- ---- ---- .20 +.10 .10 6 395 2450 ---- ---- ---- ---- .20 +.10 .10 1661 2475 ---- ---- ---- ---- .20 +.10 .10 3 856 2490 ---- ---- ---- ---- .10 .00 .10 153 2500 ---- ---- ---- ---- .10 .00 .10 3 820 2525 ---- ---- ---- ---- .10 .00 .10 190 2550 ---- ---- ---- ---- .10 .00 .10 902 2575 ---- ---- ---- ---- .10 .00 .10 219 2600 .10 .10 .10 .10 .10 .00 30 .10 1716 2750 ---- ---- ---- ---- .10 .00 .10 261 3000 ---- ---- ---- ---- .10 .00 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 760.70B ---- 760.70B 756.20 +6.10 750.10 1225 ---- 735.70B ---- 735.70B 731.20 +6.10 725.10 1250 ---- 710.70B ---- 710.30B 706.20 +6.10 700.10 1275 ---- 685.70B ---- 685.70B 681.20 +6.10 675.10 1300 ---- 660.70B ---- 660.40B 656.20 +6.10 650.10 1325 ---- 635.70B ---- 635.30B 631.20 +6.10 625.10 1350 ---- 610.70B ---- 610.40B 606.20 +6.10 600.10 1375 ---- 585.70B ---- 585.40B 581.20 +6.10 575.10 1400 ---- 560.70B ---- 560.40B 556.20 +6.10 550.10 1410 ---- 550.70B ---- 550.40B 546.20 +6.10 540.10 1420 ---- 540.70B ---- 540.40B 536.20 +6.10 530.10 1425 ---- 535.70B ---- 535.40B 531.20 +6.10 525.10 1430 ---- 530.70B ---- 530.40B 526.20 +6.10 520.10 1440 ---- 520.70B ---- 520.40B 516.20 +6.10 510.10 1450 ---- 510.80B ---- 510.40B 506.20 +6.10 500.10 1460 ---- 500.70B ---- 500.40B 496.20 +6.10 490.10 1470 ---- 490.70B ---- 490.40B 486.20 +6.10 480.10 1475 ---- 485.70B ---- 485.40B 481.20 +6.10 475.10 1480 ---- 480.70B ---- 480.40B 476.20 +6.10 470.10 1490 ---- 470.70B ---- 470.40B 466.20 +6.10 460.10 1500 ---- 460.90B ---- 460.90B 456.20 +6.10 450.10 1505 ---- 455.70B ---- 455.40B 451.20 +6.10 445.10 1510 ---- 450.70B ---- 450.40B 446.20 +6.10 440.10 1515 ---- 445.70B ---- 445.40B 441.20 +6.10 435.10 1520 ---- 440.70B ---- 440.40B 436.20 +6.10 430.10 1525 ---- 435.70B ---- 435.50B 431.20 +6.10 425.10 1530 ---- 430.80B ---- 430.40B 426.20 +6.10 420.10 1535 ---- 425.80B ---- 425.40B 421.20 +6.10 415.10 1540 ---- 420.80B ---- 420.40B 416.20 +6.10 410.10 1545 ---- 415.80B ---- 415.40B 411.20 +6.10 405.10 1550 ---- 410.80B ---- 410.50B 406.20 +6.10 400.10 1555 ---- 405.80B ---- 405.80B 401.20 +6.10 395.10 1560 ---- 400.80B ---- 400.80B 396.20 +6.10 390.10 1565 ---- 395.80B ---- 395.80B 391.20 +6.10 385.10 1570 ---- 390.80B ---- 390.80B 386.20 +6.10 380.10 1575 ---- 385.80B ---- 385.80B 381.20 +6.10 375.10 1580 ---- 380.80B ---- 380.80B 376.20 +6.10 370.10 1585 ---- 375.90B ---- 375.90B 371.20 +6.10 365.10 1590 ---- 370.90B ---- 370.90B 366.20 +6.10 360.10 1595 ---- 365.90B ---- 365.90B 361.20 +6.10 355.10 1600 ---- 360.80B ---- 360.50B 356.20 +6.10 350.10 1605 ---- 355.80B ---- 355.50B 351.20 +6.10 345.10 1610 ---- 350.80B ---- 350.50B 346.20 +6.10 340.10 1615 ---- 345.80B ---- 345.50B 341.20 +6.10 335.10 1620 ---- 340.80B ---- 340.50B 336.20 +6.10 330.10 1625 ---- 335.80B ---- 335.60B 331.20 +6.10 325.10 1630 ---- 330.80B ---- 330.60B 326.20 +6.10 320.10 1635 ---- 325.80B ---- 325.50B 321.20 +6.10 315.10 1640 ---- 320.80B ---- 320.50B 316.20 +6.10 310.10 1645 ---- 315.80B ---- 315.50B 311.20 +6.10 305.10 1650 ---- 310.90B 300.00A 300.00A 306.20 +6.10 300.10 8 1655 ---- 305.80B ---- 305.50B 301.20 +6.10 295.10 1660 ---- 300.80B ---- 300.80B 296.20 +6.10 290.10 1665 ---- 295.80B ---- 295.50B 291.20 +6.10 285.10 1670 ---- 290.80B ---- 290.50B 286.20 +6.10 280.10 1675 ---- 285.80B ---- 285.80B 281.20 +6.10 275.10 5 1680 ---- 280.80B ---- 280.80B 276.20 +6.10 270.10 1685 ---- 275.80B ---- 275.80B 271.20 +6.10 265.10 1690 ---- 270.90B ---- 270.90B 266.20 +6.10 260.10 1695 ---- 265.90B ---- 265.90B 261.20 +6.10 255.10 1700 ---- 261.50B 249.40A 249.40A 256.20 +6.10 250.10 5 22 1705 ---- 256.00B ---- 255.90B 251.20 +6.00 245.20 1 1710 ---- 251.10B ---- 251.10B 246.20 +6.00 240.20 1715 ---- 246.10B ---- 245.90B 241.30 +6.10 235.20 1720 ---- 241.10B ---- 241.10B 236.30 +6.00 230.30 1 1725 ---- 238.30B 224.60A 224.60A 231.40 +6.10 225.30 11 1730 ---- 231.30B ---- 231.30B 226.40 +6.00 220.40 5 1735 ---- 226.30B ---- 226.20B 221.50 +6.00 215.50 4 1740 ---- 221.40B ---- 221.20B 216.60 +6.00 210.60 38 1745 ---- 216.50B ---- 216.30B 211.70 +6.00 205.70 2 1750 ---- 213.70B 200.20A 200.20A 206.80 +5.90 200.90 8 1755 ---- 206.70B ---- 206.60B 201.90 +5.90 196.00 2 1760 ---- 201.90B ---- 201.90B 197.10 +5.90 191.20 1765 ---- 197.00B ---- 197.00B 192.30 +6.00 186.30 1770 ---- 192.20B ---- 192.20B 187.40 +5.90 181.50 1 1775 ---- 189.30B 176.10A 176.10A 182.60 +5.90 176.70 146 1780 ---- 182.60B ---- 182.50B 177.90 +5.90 172.00 2 1785 ---- 177.80B ---- 177.80B 173.10 +5.90 167.20 1790 ---- 173.00B ---- 173.00B 168.40 +5.90 162.50 1795 ---- 168.30B ---- 168.30B 163.60 +5.80 157.80 1800 ---- 165.50B 152.60A 152.60A 159.00 +5.80 153.20 293 1805 ---- 158.90B ---- 158.80B 154.30 +5.80 148.50 1810 ---- 154.20B ---- 154.20B 149.70 +5.80 143.90 1815 ---- 149.60B 138.80A 138.80A 145.10 +5.70 139.40 1 1820 ---- 145.00B 134.30A 134.30A 140.50 +5.60 134.90 1 1825 ---- 142.30B 129.90A 129.90A 136.00 +5.60 130.40 66 1830 ---- 137.70B 125.50A 125.50A 131.50 +5.60 125.90 1 1835 ---- 133.20B 121.10A 121.10A 127.10 +5.50 10 121.60 55 243 1840 ---- 128.80B 116.80A 116.80A 122.70 +5.50 117.20 210 1845 ---- 124.40B 112.50A 112.50A 118.30 +5.40 112.90 1850 ---- 120.00B 108.30A 108.30A 114.00 +5.30 108.70 19 1855 ---- 115.70B 104.20A 104.20A 109.80 +5.20 104.60 1860 ---- 111.50B 100.10A 100.10A 105.70 +5.20 100.50 42 1865 ---- 107.30B 96.10A 96.10A 101.60 +5.10 96.50 1 1870 ---- 103.20B 92.20A 92.20A 97.60 +5.10 92.50 279 1875 ---- 99.10B 88.40A 88.40A 93.60 +5.00 40 88.60 50 1880 ---- 95.20B 84.70A 84.70A 89.80 +4.90 84.90 2 1885 ---- 91.30B 81.00A 81.00A 86.00 +4.80 81.20 30 1890 ---- 87.50B 77.40A 77.40A 82.30 +4.70 77.60 8 1895 ---- 83.80B 74.00A 74.00A 78.70 +4.60 74.10 1 1900 80.70 80.70 70.60A 73.60A 75.20 +4.50 2 70.70 2 255 1905 ---- 76.60B 67.30A 67.30A 71.80 +4.40 67.40 1 3 1910 ---- 73.20B 64.10A 64.10A 68.50 +4.30 64.20 47 1915 64.50 69.90B 61.00A 65.10B 65.30 +4.20 3 61.10 1 1920 ---- 66.70B ---- 66.70B 62.20 +4.10 58.10 218 1925 ---- 63.50B ---- 63.50B 59.20 +4.00 55.20 15 309 1930 ---- 60.50B 52.40A 52.40A 56.30 +3.80 52.50 305 1935 ---- 57.60B 49.70A 49.70A 53.50 +3.70 49.80 47 1940 ---- 54.80B 47.10A 47.10A 50.80 +3.60 47.20 57 244 1945 ---- 52.10B 44.70A 44.70A 48.20 +3.40 44.80 17 286 1950 44.00 49.50B 42.30A 46.00B 45.80 +3.40 119 42.40 157 679 1955 ---- 47.00B ---- 47.00B 43.40 +3.30 40.10 176 1960 43.70 44.60B 37.90A 40.50A 41.10 +3.10 34 38.00 15 500 1965 41.40 42.30B 38.70 38.80B 39.00 +3.10 3 35.90 13 128 1970 ---- 40.10B ---- 40.10B 36.90 +3.00 33.90 8 849 1975 32.50 38.00B 32.00A 36.10B 34.90 +2.80 4 32.10 5 833 1980 32.80 36.00B 30.20A 33.20B 33.00 +2.70 4 30.30 18 94 1985 33.90 34.10B 28.50A 30.60A 31.30 +2.70 2 28.60 6 78 1990 29.10 32.30B 29.10 28.90A 29.60 +2.70 4 26.90 15 353 1995 25.90 30.40B 25.90 30.40B 27.90 +2.50 1 25.40 77 2000 24.60 28.90B 24.60 25.90A 26.40 +2.50 62 23.90 756 2203 2005 ---- 27.30B ---- 27.30B 25.00 +2.40 22.60 79 2010 24.90 25.80B 24.90 22.80A 23.60 +2.30 6 21.30 5 293 2015 ---- 24.20B ---- 24.20B 22.30 +2.30 1 20.00 265 2020 22.30 23.00B 22.30 20.30A 21.00 +2.10 6 18.90 30 239 2025 18.20 21.70B 18.20 21.20B 19.90 +2.10 417 17.80 378 1049 2030 19.00 20.50B 19.00 19.30B 18.80 +2.10 23 16.70 38 173 2035 17.40 19.30B 17.40 17.30A 17.70 +2.00 7 15.70 49 2040 17.60 18.10B 17.60 16.10A 16.80 +2.00 5 14.80 4 471 2045 ---- 17.20B ---- 17.20B 15.80 +1.90 13.90 36 2050 13.60 16.20B 13.60 16.20B 14.90 +1.80 96 13.10 224 1361 2055 ---- 15.30B ---- 15.30B 14.10 +1.80 12.30 8 41 2060 ---- 14.50B ---- 14.50B 13.30 +1.70 11.60 3 668 2065 ---- 13.60B ---- 13.60B 12.60 +1.70 1 10.90 31 2070 12.40 12.90B 12.40 12.80B 11.90 +1.60 5 10.30 17 721 2075 11.20 12.10B 11.20 10.90A 11.20 +1.50 53 9.70 724 2080 10.40 11.40B 10.40 10.20A 10.60 +1.50 5 9.10 31 315 2085 ---- 10.80B ---- 10.80B 10.00 +1.40 1 8.60 17 137 2090 9.80 10.20B 9.20 9.10A 9.50 +1.40 28 8.10 20 344 2095 ---- 9.60B ---- 9.60B 9.00 +1.40 7.60 35 43 2100 8.70 9.00B 8.30 8.60B 8.50 +1.30 332 7.20 111 2246 2105 ---- 8.50B ---- 8.50B 8.00 +1.20 6.80 2 50 2110 7.20 8.10B 7.20 7.60B 7.60 +1.20 7 6.40 35 76 2115 ---- 7.60B ---- 7.60B 7.20 +1.20 1 6.00 1 47 2120 6.90 7.20B 6.90 7.00B 6.80 +1.10 8 5.70 23 2125 ---- 6.80B ---- 6.80B 6.40 +1.00 6 5.40 78 1436 2130 ---- 6.40B ---- 6.40B 6.10 +1.00 5.10 5 71 2135 ---- 6.10B ---- 6.10B 5.80 +1.00 8 4.80 3 64 2140 5.20 5.80B 5.20 5.80B 5.50 +.90 5 4.60 3 89 2145 ---- 5.50B ---- 5.50B 5.20 +.90 4.30 2 63 2150 ---- 5.20B ---- 5.20B 4.90 +.80 7 4.10 3 1187 2155 ---- 4.90B ---- 4.90B 4.70 +.80 6 3.90 1 43 2160 ---- 4.60B ---- 4.60B 4.40 +.70 1 3.70 3 277 2165 ---- 4.40B ---- 4.40B 4.20 +.70 9 3.50 4 58 2170 ---- 4.10B ---- 4.10B 4.00 +.60 3 3.40 9 73 2175 ---- 3.90B ---- 3.90B 3.80 +.60 4 3.20 9 369 2180 ---- 3.70B ---- 3.70B 3.60 +.60 2 3.00 7 242 2185 3.30 3.50B 3.30 3.30 3.40 +.50 61 2.90 3 239 2190 3.20 3.30B 3.20 3.30B 3.20 +.40 2 2.80 5 94 2195 ---- 3.20B ---- 3.20B 3.10 +.50 2.60 5 58 2200 3.00 3.00 2.90 2.90 2.90 +.40 9 2.50 7 2522 2205 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 1 11 2210 2.70 2.70 2.70 2.60A 2.70 +.40 1 2.30 2 14 2215 ---- 2.60B ---- 2.60B 2.50 +.30 2 2.20 12 60 2220 ---- 2.50B ---- 2.50B 2.40 +.30 2.10 5 54 2225 ---- 2.40B ---- 2.40B 2.30 +.30 5 2.00 22 65 2230 ---- 2.30B ---- 2.30B 2.20 +.30 1.90 32 2235 ---- 2.10B ---- 2.10B 2.10 +.30 1.80 17 2240 ---- 2.00B ---- 2.00B 2.00 +.20 2 1.80 3 31 2245 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 4 20 2250 ---- 1.90B ---- 1.90B 1.80 +.20 1 1.60 3 1470 2255 ---- 1.80B ---- 1.80B 1.80 +.30 2 1.50 13 10 2260 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 436 2265 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1 10 2270 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 5 18 2275 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 2 1227 2280 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 26 2285 ---- 1.30B ---- 1.30B 1.40 +.20 3 1.20 2 44 2290 ---- 1.30B ---- 1.30B 1.30 +.10 5 1.20 7 2295 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 10 2300 ---- ---- ---- ---- 1.20 +.10 2 1.10 5 1716 2310 ---- ---- ---- ---- 1.10 +.10 1 1.00 36 2320 ---- 1.00B ---- 1.00B 1.00 +.10 .90 3 14 2325 ---- ---- ---- ---- 1.00 +.10 .90 1 474 2330 ---- .90B ---- .90B 1.00 +.20 .80 19 2340 ---- ---- ---- ---- .90 +.10 .80 31 2350 ---- ---- ---- ---- .80 +.10 2 .70 8 515 2360 ---- .70B ---- .70B .80 +.20 .60 3 47 2370 ---- ---- ---- ---- .70 +.10 .60 3 2375 ---- ---- ---- ---- .70 +.10 .60 1 275 2380 ---- .60B ---- .60B .70 +.20 .50 22 2390 ---- ---- ---- ---- .60 +.10 .50 2 12 2400 ---- ---- ---- ---- .60 +.10 2 .50 1517 2425 ---- ---- ---- ---- .50 +.10 .40 302 2450 ---- ---- ---- ---- .40 +.10 1 .30 356 2475 ---- .30B ---- .30B .40 +.20 .20 120 2500 ---- .30B ---- .30B .30 +.10 .20 3896 2525 ---- ---- ---- ---- .30 +.10 .20 138 2550 ---- .20B ---- .20B .30 +.20 .10 1 536 2575 ---- .20B ---- .20B .20 +.10 .10 667 2650 ---- .20B ---- .20B .20 +.10 .10 345 3000 .10 .10 .10 .10 .10 .00 60 .10 2106 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 755.00B ---- 754.70B 750.80 +6.10 744.70 1250 ---- 730.00B ---- 729.70B 725.80 +6.10 719.70 1275 ---- 705.00B ---- 704.70B 700.80 +6.10 694.70 1300 ---- 680.10B ---- 679.70B 675.80 +6.10 669.70 1325 ---- 655.10B ---- 654.70B 650.80 +6.10 644.70 1350 ---- 630.10B ---- 629.80B 625.80 +6.10 619.70 1375 ---- 605.10B ---- 604.70B 600.80 +6.10 594.70 1400 ---- 580.10B ---- 579.80B 575.80 +6.10 569.70 1420 ---- 560.10B ---- 559.80B 555.80 +6.10 549.70 1425 ---- 555.10B ---- 554.80B 550.80 +6.10 544.70 1430 ---- 550.10B ---- 549.80B 545.80 +6.10 539.70 1440 ---- 540.10B ---- 539.80B 535.80 +6.10 529.70 1450 ---- 530.20B ---- 529.80B 525.80 +6.10 519.70 1460 ---- 520.10B ---- 519.80B 515.80 +6.10 509.70 1470 ---- 510.10B ---- 509.80B 505.80 +6.10 499.70 1475 ---- 505.10B ---- 504.80B 500.80 +6.10 494.70 1480 ---- 500.10B ---- 499.80B 495.80 +6.10 489.70 1490 ---- 490.20B ---- 489.80B 485.80 +6.10 479.70 1500 ---- 480.20B ---- 480.00B 475.80 +6.10 469.70 1510 ---- 470.20B ---- 469.80B 465.80 +6.10 459.70 1515 ---- 465.20B ---- 464.80B 460.80 +6.10 454.70 1520 ---- 460.20B ---- 459.80B 455.80 +6.10 449.70 1525 ---- 455.20B ---- 454.90B 450.80 +6.10 444.70 1530 ---- 450.20B ---- 449.80B 445.80 +6.10 439.70 1535 ---- 445.20B ---- 444.80B 440.80 +6.10 434.70 1540 ---- 440.20B ---- 439.80B 435.80 +6.10 429.70 1545 ---- 435.20B ---- 434.80B 430.80 +6.10 424.70 1550 ---- 430.20B ---- 430.00B 425.80 +6.10 419.70 1555 ---- 425.20B ---- 424.80B 420.80 +6.10 414.70 1560 ---- 420.20B ---- 419.80B 415.80 +6.10 409.70 1565 ---- 415.20B ---- 414.80B 410.80 +6.10 404.70 1570 ---- 410.20B ---- 409.80B 405.80 +6.10 399.70 1575 ---- 405.20B ---- 404.90B 400.80 +6.10 394.70 1580 ---- 400.20B ---- 399.90B 395.80 +6.10 389.70 1585 ---- 395.20B ---- 395.00B 390.80 +6.10 384.70 1590 ---- 390.20B ---- 390.00B 385.80 +6.10 379.70 1595 ---- 385.20B ---- 385.00B 380.80 +6.10 374.70 1600 ---- 380.30B ---- 380.00B 375.80 +6.10 369.70 1605 ---- 375.20B ---- 375.00B 370.80 +6.10 364.70 1610 ---- 370.20B ---- 370.00B 365.80 +6.10 359.70 1615 ---- 365.20B ---- 365.10B 360.80 +6.10 354.70 1620 ---- 360.20B ---- 360.10B 355.80 +6.10 349.70 1625 ---- 355.20B ---- 355.10B 350.80 +6.10 344.70 1630 ---- 350.20B ---- 350.10B 345.80 +6.10 339.70 1635 ---- 345.20B ---- 345.10B 340.80 +6.10 334.70 1640 ---- 340.20B ---- 340.10B 335.80 +6.10 329.70 1645 ---- 335.20B ---- 335.00B 330.80 +6.10 324.70 1650 ---- 330.30B ---- 330.00B 325.80 +6.10 319.70 4 1655 ---- 325.20B ---- 325.00B 320.80 +6.10 314.70 1660 ---- 320.30B ---- 320.00B 315.80 +6.10 309.70 1665 ---- 315.30B ---- 315.00B 310.80 +6.10 304.70 1670 ---- 310.30B ---- 310.00B 305.80 +6.10 299.70 1675 ---- 305.30B ---- 305.00B 300.80 +6.10 294.70 1680 ---- 300.30B ---- 300.10B 295.80 +6.10 289.70 1685 ---- 295.30B ---- 295.10B 290.80 +6.10 284.70 1690 ---- 290.50B ---- 290.10B 285.80 +6.00 279.80 1695 ---- 285.50B ---- 285.20B 280.90 +6.10 274.80 1700 ---- 282.80B 269.10A 269.10A 275.90 +6.10 269.80 23 1705 ---- 275.70B ---- 275.70B 270.90 +6.00 264.90 1710 ---- 270.70B ---- 270.30B 266.00 +6.00 260.00 2 1715 ---- 265.70B ---- 265.70B 261.10 +6.10 255.00 1720 ---- 260.80B ---- 260.50B 256.20 +6.10 250.10 1725 ---- 258.10B 244.60A 244.60A 251.20 +6.00 245.20 1730 ---- 251.00B ---- 250.80B 246.40 +6.00 240.40 1735 ---- 246.10B ---- 245.90B 241.50 +6.00 235.50 1740 ---- 241.30B ---- 241.10B 236.60 +6.00 230.60 1745 ---- 236.40B ---- 236.20B 231.80 +6.00 225.80 1750 ---- 233.70B 220.40A 220.40A 226.90 +5.90 221.00 22 1755 ---- 226.80B ---- 226.60B 222.10 +5.90 216.20 1760 ---- 221.90B ---- 221.80B 217.30 +5.90 211.40 1765 ---- 217.10B ---- 217.10B 212.50 +5.90 206.60 1 1770 ---- 212.40B ---- 212.40B 207.80 +5.90 201.90 1775 ---- 209.60B 196.70A 196.70A 203.00 +5.90 197.10 11 1780 ---- 202.90B ---- 202.90B 198.30 +5.80 192.50 1 1785 ---- 198.20B ---- 198.20B 193.60 +5.80 187.80 1 1790 ---- 193.50B ---- 193.50B 189.00 +5.90 183.10 1 1795 ---- 188.80B ---- 188.80B 184.30 +5.80 178.50 1 1800 ---- 186.10B 173.50A 173.50A 179.70 +5.80 173.90 1 1805 ---- 179.60B 169.00A 169.00A 175.10 +5.70 169.40 1 1810 ---- 175.00B 164.50A 164.50A 170.60 +5.70 164.90 1 1815 ---- 171.70B 160.00A 160.00A 166.10 +5.70 160.40 1 1820 ---- 167.80B 155.60A 155.60A 161.60 +5.70 155.90 1825 ---- 163.30B 151.20A 151.20A 157.10 +5.60 151.50 1 1830 ---- 158.80B 146.80A 146.80A 152.70 +5.50 147.20 1 1835 ---- 154.40B 142.50A 142.50A 148.40 +5.50 142.90 1 1840 ---- 150.00B 138.30A 138.30A 144.10 +5.50 138.60 1 1845 ---- 145.70B 134.00A 134.00A 139.80 +5.40 134.40 3 1850 ---- 141.40B 129.90A 129.90A 135.60 +5.40 130.20 3 1855 ---- 137.10B 125.80A 125.80A 131.40 +5.30 126.10 4 1860 ---- 132.90B 121.80A 121.80A 127.30 +5.30 122.00 1 1865 ---- 128.80B 117.70A 117.70A 123.20 +5.20 118.00 1870 ---- 124.70B 113.80A 113.80A 119.20 +5.10 114.10 2 1875 ---- 120.70B 110.00A 110.00A 115.30 +5.10 110.20 3 1880 ---- 116.80B 106.20A 106.20A 111.40 +5.00 106.40 1 1885 ---- 112.90B 102.50A 102.50A 107.60 +4.90 102.70 1 1890 ---- 109.00B 98.90A 98.90A 103.90 +4.90 99.00 51 1895 ---- 105.30B ---- 105.30B 100.20 +4.80 95.40 1 1900 ---- 101.60B ---- 101.60B 96.60 +4.70 91.90 1 302 1905 ---- 98.00B 88.40A 88.40A 93.10 +4.60 88.50 2 1910 ---- 94.50B ---- 94.50B 89.70 +4.50 85.20 5 1915 ---- 91.00B ---- 91.00B 86.40 +4.50 81.90 1920 ---- 87.70B ---- 87.70B 83.10 +4.40 1 78.70 3 1925 ---- 84.40B ---- 84.40B 79.90 +4.30 75.60 4 1930 78.90 81.20B 72.60A 81.20B 76.80 +4.10 1 72.70 3 1935 ---- 78.10B ---- 78.10B 73.80 +4.10 69.70 3 1940 ---- 75.10B ---- 75.10B 70.90 +4.00 1 66.90 6 1945 68.70 72.20B 64.00A 66.80A 68.10 +3.90 1 64.20 2 1950 ---- 69.30B 61.40A 61.40A 65.40 +3.80 61.60 10 1955 ---- 66.50B 58.80A 58.80A 62.70 +3.70 59.00 90 1960 ---- 63.90B 56.40A 56.40A 60.20 +3.70 56.50 151 1965 59.50 61.30B 54.00A 61.30B 57.70 +3.50 5 54.20 1 72 1970 ---- 58.80B 51.70A 51.70A 55.30 +3.40 1 51.90 59 1975 ---- 56.30B 49.50A 49.50A 53.00 +3.40 49.60 67 1980 ---- 54.00B 47.40A 47.40A 50.80 +3.30 1 47.50 110 1985 ---- 51.70B ---- 51.70B 48.60 +3.20 45.40 18 1990 ---- 49.60B 43.40A 43.40A 46.60 +3.10 43.50 15 1995 ---- 47.50B 41.50A 41.50A 44.60 +3.00 41.60 14 2000 44.00 45.40B 44.00 41.80A 42.70 +3.00 1 39.70 1491 2005 ---- 43.50B 37.90A 37.90A 40.90 +2.90 38.00 29 2010 ---- 41.60B 36.20A 36.20A 39.10 +2.80 36.30 143 2015 ---- 39.80B 34.60A 34.60A 37.40 +2.70 34.70 521 2020 ---- 38.10B ---- 38.10B 35.80 +2.70 33.10 105 2025 ---- 36.40B 31.60A 31.60A 34.30 +2.60 31.70 24 2030 ---- 34.90B ---- 34.90B 32.80 +2.60 30.20 11 2035 ---- 33.30B ---- 33.30B 31.40 +2.50 28.90 55 2040 29.60 31.90B 29.60 30.70B 30.00 +2.40 3 27.60 1 20 2045 28.30 30.50B 28.30 29.30B 28.70 +2.40 6 26.30 178 2050 ---- 29.10B ---- 29.10B 27.40 +2.20 25.20 1141 2055 ---- 27.90B ---- 27.90B 26.30 +2.30 24.00 11 2060 ---- 26.60B ---- 26.60B 25.10 +2.10 23.00 1 4400 2065 ---- 25.50B ---- 25.50B 24.00 +2.10 21.90 46 2070 ---- 24.40B ---- 24.40B 23.00 +2.10 20.90 263 2075 ---- 23.30B ---- 23.30B 22.00 +2.00 20.00 273 2080 20.80 22.30B 20.80 20.50A 21.10 +2.00 1 19.10 40 2085 ---- 21.30B ---- 21.30B 20.10 +1.80 18.30 110 2090 ---- 20.30B ---- 20.30B 19.30 +1.90 17.40 35 2095 ---- 19.50B ---- 19.50B 18.40 +1.70 16.70 44 2100 16.20 18.60B 16.20 17.20A 17.70 +1.80 3 15.90 22 567 2105 ---- 17.80B ---- 17.80B 16.90 +1.70 15.20 49 2110 ---- 17.00B ---- 17.00B 16.20 +1.60 14.60 15 2115 ---- 16.30B ---- 16.30B 15.50 +1.60 3 13.90 7 2120 ---- 15.60B ---- 15.60B 14.80 +1.50 1 13.30 25 2125 ---- 14.90B ---- 14.90B 14.20 +1.50 12.70 1 24 2130 ---- 14.30B ---- 14.30B 13.60 +1.40 12.20 12 2135 ---- 13.60B ---- 13.60B 13.00 +1.30 3 11.70 1 13 2140 ---- 13.10B ---- 13.10B 12.50 +1.30 11.20 10 11 2145 ---- 12.50B ---- 12.50B 12.00 +1.30 10.70 1 7 2150 ---- 12.00B ---- 12.00B 11.50 +1.30 10.20 1 1036 2155 ---- 11.50B ---- 11.50B 11.00 +1.20 9.80 12 2160 ---- 11.00B ---- 11.00B 10.50 +1.10 9.40 65 2165 9.90 10.50B 9.90 9.90 10.10 +1.10 1 9.00 54 2170 ---- 10.10B ---- 10.10B 9.70 +1.10 8.60 10 2175 8.80 9.70B 8.80 9.00 9.30 +1.00 11 8.30 10 2180 9.00 9.30B 9.00 8.70A 8.90 +1.00 7 7.90 1 20 2185 ---- 8.90B ---- 8.90B 8.50 +.90 7.60 5 2190 7.90 8.50B 7.90 8.10B 8.20 +.90 23 7.30 3 30 2195 ---- 8.20B ---- 8.20B 7.90 +.90 7.00 8 2200 7.10 7.80B 7.10 7.40A 7.50 +.80 7 6.70 1 1003 2205 ---- 7.50B ---- 7.50B 7.20 +.80 6.40 3 2210 ---- 7.20B ---- 7.20B 7.00 +.80 6.20 5 2215 ---- 6.90B ---- 6.90B 6.70 +.80 5.90 2 3 2220 ---- 6.60B ---- 6.60B 6.40 +.70 13 5.70 6 2225 ---- 6.40B ---- 6.40B 6.20 +.70 5 5.50 146 2230 ---- 6.10B ---- 6.10B 5.90 +.60 1 5.30 1 22 2235 ---- 5.80B ---- 5.80B 5.70 +.60 5.10 28 2240 ---- 5.60B ---- 5.60B 5.50 +.60 4.90 8 2245 ---- 5.40B ---- 5.40B 5.30 +.60 1 4.70 1 6 2250 ---- 5.20B ---- 5.20B 5.10 +.60 3 4.50 16 1072 2255 ---- 5.00B ---- 5.00B 4.90 +.60 4 4.30 2 24 2260 ---- 4.80B ---- 4.80B 4.70 +.50 5 4.20 6 29 2265 ---- 4.60B ---- 4.60B 4.50 +.50 1 4.00 8 2270 ---- 4.40B ---- 4.40B 4.30 +.40 2 3.90 3 2275 ---- 4.30B ---- 4.30B 4.20 +.50 2 3.70 1 135 2280 ---- 4.10B ---- 4.10B 4.00 +.40 3 3.60 3 14 2285 ---- 3.90B ---- 3.90B 3.90 +.50 3.40 5 2290 ---- 3.80B ---- 3.80B 3.70 +.40 3.30 17 2295 ---- 3.60B ---- 3.60B 3.60 +.40 1 3.20 1 2300 ---- 3.50B ---- 3.50B 3.50 +.40 3 3.10 7 1067 2305 ---- 3.40B ---- 3.40B 3.30 +.30 3.00 10 2310 ---- 3.30B ---- 3.30B 3.20 +.30 2 2.90 13 2320 ---- 3.00B ---- 3.00B 3.00 +.30 1 2.70 2 2325 ---- 2.90B ---- 2.90B 2.90 +.30 2.60 2 36 2330 ---- 2.80B ---- 2.80B 2.80 +.30 2.50 31 2340 ---- 2.60B ---- 2.60B 2.60 +.30 2.30 25 2350 ---- 2.40B ---- 2.40B 2.40 +.20 2.20 298 2360 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1 11 2370 ---- 2.10B ---- 2.10B 2.10 +.20 22 1.90 31 2375 ---- 2.00B ---- 2.00B 2.10 +.30 4 1.80 105 2380 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1 27 2390 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 11 2400 ---- 1.70B ---- 1.70B 1.80 +.30 3 1.50 1 369 2410 1.60 1.60 1.60 1.60 1.60 +.20 13 1.40 2425 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 26 2450 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1 76 2475 ---- ---- ---- ---- 1.10 +.10 1.00 88 2500 ---- .90B ---- .90B 1.00 +.20 .80 152 2525 ---- ---- ---- ---- .90 +.20 .70 16 2550 ---- ---- ---- ---- .70 .00 .70 99 2575 ---- ---- ---- ---- .70 +.10 .60 113 2600 ---- ---- ---- ---- .60 +.10 .50 114 2800 ---- ---- ---- ---- .30 +.10 .20 108 OG DEC23 Gold Option CALL 900 ---- 1079.70B ---- 1079.60B 1075.80 +6.10 1069.70 925 ---- 1054.70B ---- 1054.50B 1050.80 +6.10 1044.70 950 ---- 1029.80B ---- 1028.70B 1025.80 +6.10 1019.70 975 ---- 1004.70B ---- 1004.40B 1000.80 +6.10 994.70 1000 ---- 979.80B ---- 979.30B 975.80 +6.10 969.70 1025 ---- 954.80B ---- 954.30B 950.80 +6.10 944.70 1050 ---- 929.80B ---- 929.50B 925.80 +6.10 919.70 1075 ---- 904.80B ---- 904.50B 900.80 +6.10 894.70 1080 ---- 899.80B ---- 899.50B 895.80 +6.10 889.70 1090 ---- 889.80B ---- 889.50B 885.80 +6.10 879.70 1100 ---- 879.90B ---- 879.50B 875.80 +6.10 869.70 1110 ---- 869.80B ---- 869.50B 865.80 +6.10 859.70 1120 ---- 859.80B ---- 859.50B 855.80 +6.10 849.70 1125 ---- 854.80B ---- 854.50B 850.80 +6.10 844.70 1130 ---- 849.80B ---- 849.50B 845.80 +6.10 839.70 1140 ---- 839.90B ---- 839.50B 835.80 +6.10 829.70 1150 ---- 829.90B ---- 829.70B 825.80 +6.10 819.70 1160 ---- 819.90B ---- 819.50B 815.80 +6.10 809.70 1170 ---- 809.90B ---- 809.50B 805.80 +6.10 799.70 1175 ---- 804.90B ---- 804.60B 800.80 +6.10 794.70 1180 ---- 799.90B ---- 799.60B 795.80 +6.10 789.70 1185 ---- 794.90B ---- 794.70B 790.80 +6.10 784.70 1190 ---- 789.90B ---- 789.60B 785.80 +6.10 779.70 1195 ---- 784.90B ---- 784.60B 780.80 +6.10 774.70 1200 ---- 780.00B ---- 779.60B 775.80 +6.10 769.70 1205 ---- 774.90B ---- 774.70B 770.80 +6.10 764.70 1210 ---- 769.90B ---- 769.70B 765.80 +6.10 759.70 1215 ---- 764.90B ---- 764.70B 760.80 +6.10 754.70 1220 ---- 759.90B ---- 759.70B 755.80 +6.10 749.70 1225 ---- 754.90B ---- 754.80B 750.80 +6.10 744.70 1230 ---- 749.90B ---- 749.80B 745.80 +6.10 739.70 1235 ---- 744.90B ---- 744.80B 740.80 +6.10 734.70 1240 ---- 739.90B ---- 739.80B 735.80 +6.10 729.70 1245 ---- 734.90B ---- 734.80B 730.80 +6.10 724.70 1250 ---- 730.00B ---- 729.70B 725.80 +6.10 719.70 1255 ---- 724.90B ---- 724.80B 720.80 +6.10 714.70 1260 ---- 719.90B ---- 719.80B 715.80 +6.10 709.70 1265 ---- 714.90B ---- 714.80B 710.80 +6.10 704.70 1270 ---- 709.90B ---- 709.80B 705.80 +6.10 699.70 1275 ---- 705.00B ---- 704.60B 700.80 +6.10 694.70 1280 ---- 700.00B ---- 699.60B 695.80 +6.10 689.70 1285 ---- 695.00B ---- 694.60B 690.80 +6.10 684.70 1290 ---- 690.00B ---- 689.70B 685.80 +6.10 679.70 1295 ---- 685.00B ---- 684.70B 680.80 +6.10 674.70 1300 ---- 680.00B ---- 679.80B 675.80 +6.10 669.70 1305 ---- 675.00B ---- 674.70B 670.80 +6.10 664.70 1310 ---- 670.00B ---- 669.70B 665.80 +6.10 659.70 1315 ---- 665.00B ---- 664.70B 660.80 +6.10 654.70 1320 ---- 660.00B ---- 659.70B 655.80 +6.10 649.70 1325 ---- 655.00B ---- 654.70B 650.80 +6.10 644.70 1330 ---- 650.00B ---- 649.70B 645.80 +6.10 639.70 1335 ---- 645.00B ---- 644.70B 640.80 +6.10 634.70 1340 ---- 640.00B ---- 639.70B 635.80 +6.10 629.70 1345 ---- 635.00B ---- 634.80B 630.80 +6.10 624.70 1350 ---- 630.00B ---- 629.70B 625.80 +6.10 619.70 1355 ---- 625.00B ---- 624.80B 620.80 +6.10 614.70 1360 ---- 620.00B ---- 619.80B 615.80 +6.10 609.70 1365 ---- 615.00B ---- 614.80B 610.80 +6.10 604.70 1370 ---- 610.00B ---- 609.80B 605.80 +6.10 599.70 1375 ---- 605.00B ---- 604.90B 600.80 +6.10 594.70 1380 ---- 600.00B ---- 599.70B 595.80 +6.10 589.70 1385 ---- 595.00B ---- 594.70B 590.80 +6.10 584.70 1390 ---- 590.00B ---- 589.70B 585.80 +6.10 579.70 1395 ---- 585.00B ---- 584.70B 580.80 +6.10 574.70 1400 ---- 580.10B ---- 579.70B 575.80 +6.10 569.70 1405 ---- 575.00B ---- 574.80B 570.80 +6.10 564.70 1410 ---- 570.00B ---- 569.80B 565.80 +6.10 559.70 1415 ---- 565.00B ---- 564.80B 560.80 +6.10 554.70 1420 ---- 560.00B ---- 559.70B 555.80 +6.10 549.70 1425 ---- 555.00B ---- 554.70B 550.80 +6.10 544.70 1430 ---- 550.10B ---- 549.70B 545.80 +6.10 539.70 1435 ---- 545.10B ---- 544.70B 540.80 +6.10 534.70 1440 ---- 540.10B ---- 539.70B 535.80 +6.10 529.70 1445 ---- 535.10B ---- 534.70B 530.80 +6.10 524.70 1450 ---- 530.10B ---- 529.80B 525.80 +6.10 519.70 1455 ---- 525.10B ---- 524.70B 520.80 +6.10 514.70 1460 ---- 520.10B ---- 519.70B 515.80 +6.10 509.70 1465 ---- 515.10B ---- 514.70B 510.80 +6.10 504.70 1470 ---- 510.10B ---- 509.70B 505.80 +6.10 499.70 1475 ---- 505.10B ---- 504.70B 500.80 +6.10 494.70 1480 ---- 500.10B ---- 499.80B 495.80 +6.10 489.70 1485 ---- 495.10B ---- 494.80B 490.80 +6.10 484.70 1490 ---- 490.10B ---- 489.80B 485.80 +6.10 479.70 1495 ---- 485.10B ---- 484.80B 480.80 +6.10 474.70 1500 ---- 480.10B ---- 479.80B 475.80 +6.10 469.70 1505 ---- 475.10B ---- 474.70B 470.80 +6.10 464.70 1510 ---- 470.10B ---- 469.80B 465.80 +6.10 459.70 1515 ---- 465.10B ---- 464.80B 460.80 +6.10 454.70 1520 ---- 460.10B ---- 459.80B 455.80 +6.10 449.70 1525 ---- 455.10B ---- 454.70B 450.80 +6.10 444.70 1530 ---- 450.10B ---- 449.70B 445.80 +6.10 439.70 1535 ---- 445.10B ---- 444.70B 440.80 +6.10 434.70 1540 ---- 440.10B ---- 439.70B 435.80 +6.10 429.70 1545 ---- 435.10B ---- 434.70B 430.80 +6.10 424.70 1550 ---- 430.10B ---- 429.80B 425.80 +6.10 419.70 1555 ---- 425.10B ---- 424.70B 420.80 +6.10 414.70 1560 ---- 420.10B ---- 419.70B 415.80 +6.10 409.70 1565 ---- 415.10B ---- 414.80B 410.80 +6.10 404.70 1570 ---- 410.10B ---- 409.80B 405.80 +6.10 399.70 1575 ---- 405.10B ---- 404.80B 400.80 +6.10 394.70 1580 ---- 400.10B ---- 400.00B 395.80 +6.10 389.70 1585 ---- 395.10B ---- 394.80B 390.80 +6.10 384.70 1590 ---- 390.10B ---- 389.80B 385.80 +6.10 379.70 1595 ---- 385.10B ---- 384.80B 380.80 +6.10 374.70 1600 ---- 380.20B ---- 379.90B 375.80 +6.10 369.70 95 1605 ---- 375.20B ---- 374.80B 370.80 +6.10 364.70 1610 ---- 370.20B ---- 369.80B 365.80 +6.10 359.70 1615 ---- 365.20B ---- 364.80B 360.80 +6.10 354.70 1620 ---- 360.20B ---- 359.80B 355.80 +6.10 349.70 1625 ---- 355.20B ---- 354.90B 350.80 +6.10 344.70 50 1630 ---- 350.20B ---- 349.90B 345.80 +6.10 339.70 1635 ---- 345.20B ---- 344.90B 340.80 +6.10 334.70 1640 ---- 340.20B ---- 339.90B 335.80 +6.10 329.70 1645 ---- 335.20B ---- 334.90B 330.80 +6.10 324.70 1650 ---- 330.30B 319.00A 319.00A 325.80 +6.10 319.70 106 1655 ---- 325.20B ---- 325.10B 320.80 +6.10 314.70 1660 ---- 320.40B ---- 320.00B 315.80 +6.10 309.70 1665 ---- 315.40B ---- 315.10B 310.80 +6.00 304.80 1670 ---- 310.40B ---- 310.30B 305.90 +6.10 299.80 1675 ---- 307.80B 294.20A 294.20A 300.90 +6.00 294.90 2 1680 ---- 300.60B ---- 300.20B 296.00 +6.10 289.90 1685 ---- 295.60B ---- 295.30B 291.10 +6.10 285.00 1690 ---- 290.70B ---- 290.40B 286.20 +6.10 280.10 1695 ---- 285.80B ---- 285.50B 281.30 +6.10 275.20 1700 ---- 283.10B 269.80A 269.80A 276.40 +6.10 270.30 974 1705 ---- 276.10B ---- 275.90B 271.50 +6.00 265.50 1710 ---- 271.20B ---- 271.10B 266.60 +6.00 260.60 1715 ---- 266.40B ---- 266.20B 261.80 +6.00 255.80 1720 ---- 261.60B ---- 261.30B 257.00 +6.00 251.00 1725 ---- 258.80B 245.70A 245.70A 252.10 +5.90 246.20 8 1730 ---- 251.90B ---- 251.70B 247.40 +6.00 241.40 1735 ---- 247.10B ---- 247.10B 242.60 +6.00 236.60 1 1740 ---- 242.40B ---- 242.40B 237.80 +5.90 231.90 1 1745 ---- 237.70B ---- 237.60B 233.10 +5.90 227.20 1750 ---- 234.90B 222.10A 222.10A 228.40 +5.90 222.50 551 1755 ---- 228.20B ---- 228.00B 223.70 +5.90 217.80 1760 ---- 223.60B ---- 223.60B 219.00 +5.80 213.20 1765 ---- 218.90B ---- 218.60B 214.40 +5.90 208.50 1770 ---- 214.30B ---- 214.30B 209.70 +5.80 203.90 1775 ---- 211.40B 199.00A 199.00A 205.10 +5.70 199.40 122 1780 ---- 205.10B 194.50A 194.50A 200.60 +5.80 194.80 1785 ---- 200.50B 190.00A 190.00A 196.00 +5.70 190.30 1 1790 ---- 197.20B 185.50A 185.50A 191.50 +5.70 185.80 1795 ---- 193.20B 181.00A 181.00A 187.10 +5.70 181.40 1800 ---- 188.70B 176.70A 176.70A 182.60 +5.60 177.00 5698 1805 ---- 184.20B 172.30A 172.30A 178.20 +5.60 172.60 1810 ---- 179.80B 167.90A 167.90A 173.80 +5.60 168.20 1815 ---- 175.40B 163.60A 163.60A 169.50 +5.60 163.90 1820 ---- 171.00B 159.40A 159.40A 165.20 +5.50 159.70 1825 ---- 166.70B 155.20A 155.20A 161.00 +5.50 155.50 84 1830 ---- 162.40B 151.00A 151.00A 156.80 +5.50 151.30 50 1835 ---- 158.20B 146.90A 146.90A 152.60 +5.40 147.20 1 1840 ---- 154.00B 142.90A 142.90A 148.50 +5.40 143.10 1 1845 ---- 149.90B 138.90A 138.90A 144.40 +5.30 139.10 1850 ---- 145.80B 134.90A 134.90A 140.40 +5.30 135.10 1835 1855 ---- 141.80B 131.10A 131.10A 136.50 +5.30 131.20 2 1860 ---- 137.80B 127.20A 127.20A 132.60 +5.20 127.40 76 1865 ---- 133.90B 123.50A 123.50A 128.70 +5.10 123.60 1870 130.50 130.50 119.70A 123.10A 124.90 +5.00 2 119.90 2 107 1875 ---- 126.20B 116.10A 116.10A 121.20 +5.00 116.20 900 1880 ---- 122.40B ---- 122.40B 117.50 +4.90 112.60 131 1885 ---- 118.80B ---- 118.70B 113.90 +4.80 109.10 1890 115.30 115.30 115.30 108.70A 110.40 +4.80 1 105.60 1 15 1895 ---- 111.60B ---- 111.60B 106.90 +4.70 102.20 1900 ---- 108.10B ---- 108.10B 103.60 +4.70 98.90 8 1574 1905 ---- 104.70B ---- 104.70B 100.20 +4.50 95.70 10 1910 ---- 101.40B ---- 101.40B 97.00 +4.50 92.50 75 1915 ---- 98.20B ---- 98.20B 93.80 +4.40 89.40 1 1920 ---- 95.00B 86.30A 86.30A 90.70 +4.30 1 86.40 47 1925 ---- 91.90B 83.30A 83.30A 87.70 +4.30 83.40 2 544 1930 ---- 88.80B 80.40A 80.40A 84.70 +4.20 80.50 20 1935 ---- 85.80B ---- 85.80B 81.90 +4.20 77.70 7 1940 ---- 82.90B ---- 82.90B 79.10 +4.10 1 75.00 123 1945 ---- 80.10B 72.30A 72.30A 76.30 +3.90 72.40 373 1950 ---- 77.40B 69.70A 69.70A 73.70 +3.90 12 69.80 28 10504 1955 ---- 74.70B 67.20A 67.20A 71.10 +3.80 67.30 13 1960 ---- 72.10B 64.80A 64.80A 68.60 +3.70 64.90 625 805 1965 ---- 69.60B 62.50A 62.50A 66.20 +3.60 62.60 82 1970 ---- 67.20B 60.20A 60.20A 63.90 +3.60 4 60.30 191 1975 61.70 64.80B 58.00A 60.60A 61.60 +3.50 207 58.10 14 688 1980 ---- 62.50B ---- 62.50B 59.40 +3.40 1 56.00 60 1985 ---- 60.30B ---- 60.30B 57.30 +3.40 53.90 1 61 1990 ---- 58.20B ---- 58.20B 55.20 +3.30 51.90 73 579 1995 ---- 56.10B ---- 56.10B 53.20 +3.20 50.00 10 17 2000 49.00 54.10B 48.10A 51.00 51.30 +3.10 69 48.20 139 5491 2005 ---- 52.20B ---- 52.20B 49.40 +3.00 46.40 35 353 2010 ---- 50.30B ---- 50.30B 47.70 +3.00 44.70 16 324 2015 ---- 48.50B ---- 48.50B 45.90 +2.90 43.00 66 704 2020 ---- 46.60B ---- 46.60B 44.30 +2.90 46 41.40 39 78 2025 42.70 44.90B 42.20 43.60B 42.70 +2.80 6 39.90 1 1216 2030 ---- 43.30B ---- 43.30B 41.10 +2.70 38.40 823 2035 ---- 41.70B ---- 41.70B 39.60 +2.60 37.00 123 2040 ---- 40.20B ---- 40.20B 38.20 +2.60 1 35.60 350 356 2045 ---- 38.80B ---- 38.80B 36.80 +2.50 34.30 62 2050 ---- 37.40B ---- 37.40B 35.50 +2.50 21 33.00 25 2119 2055 ---- 36.00B ---- 36.00B 34.20 +2.40 31.80 44 2060 ---- 34.70B ---- 34.70B 33.00 +2.40 30.60 299 2065 ---- 33.50B ---- 33.50B 31.80 +2.30 29.50 43 2070 ---- 32.30B ---- 32.30B 30.70 +2.30 28.40 117 2075 ---- 31.10B ---- 31.10B 29.60 +2.20 27.40 1210 2080 ---- 30.00B ---- 30.00B 28.50 +2.10 26.40 10 203 2085 ---- 28.90B ---- 28.90B 27.50 +2.10 25.40 162 2090 ---- 27.90B ---- 27.90B 26.50 +2.00 24.50 81 2095 ---- 26.90B ---- 26.90B 25.60 +2.00 23.60 87 2100 24.40 25.90B 24.40 25.00B 24.70 +2.00 169 22.70 943 12703 2105 ---- 25.00B ---- 25.00B 23.80 +1.90 21.90 32 2110 ---- 24.10B ---- 24.10B 23.00 +1.90 21.10 1 156 2115 ---- 23.20B ---- 23.20B 22.20 +1.80 20.40 2 43 2120 ---- 22.30B ---- 22.30B 21.40 +1.80 19.60 3 56 2125 ---- 21.50B ---- 21.50B 20.70 +1.80 18.90 2447 2130 ---- 20.90B ---- 20.90B 19.90 +1.60 1 18.30 600 2135 ---- 20.00B ---- 20.00B 19.30 +1.70 17.60 43 2140 ---- 19.30B ---- 19.30B 18.60 +1.60 17.00 13 2145 ---- 18.70B ---- 18.70B 18.00 +1.60 16.40 17 2150 16.80 18.10B 16.80 18.10B 17.30 +1.50 6 15.80 25 4418 2155 ---- 17.40B ---- 17.40B 16.70 +1.40 15.30 13 2160 ---- 16.80B ---- 16.80B 16.20 +1.40 14.80 30 2165 ---- 16.30B ---- 16.20B 15.60 +1.40 14.20 26 2170 ---- 15.70B ---- 15.70B 15.10 +1.30 13.80 51 2175 14.20 15.20B 14.10 14.20B 14.60 +1.30 50 13.30 1199 2180 ---- 14.60B ---- 14.60B 14.10 +1.30 12.80 35 2185 ---- 14.10B ---- 14.10B 13.60 +1.20 12.40 1 49 2190 13.40 13.70B 13.40 13.70B 13.20 +1.20 26 12.00 37 2195 ---- 13.10B ---- 13.10B 12.70 +1.10 1 11.60 1 18 2200 11.90 12.70B 11.80 11.80 12.30 +1.10 251 11.20 52 4842 2205 ---- 12.30B ---- 12.30B 11.90 +1.10 10.80 6 2210 ---- 11.90B ---- 11.90B 11.50 +1.10 10.40 6 2215 ---- 11.50B ---- 11.50B 11.20 +1.10 10.10 3 2220 ---- 11.10B ---- 11.10B 10.80 +1.00 9.80 1 11 2225 ---- 10.80B ---- 10.80B 10.40 +1.00 9.40 1642 2230 ---- 10.40B ---- 10.40B 10.10 +1.00 9.10 28 2235 ---- 10.00B ---- 10.00B 9.80 +1.00 8.80 10 2240 ---- 9.70B ---- 9.70B 9.50 +1.00 8.50 5 2245 ---- 9.40B ---- 9.40B 9.20 +.90 8.30 1 2 2250 8.80 9.30 8.80 8.70A 8.90 +.90 55 8.00 3662 2255 ---- 8.80B ---- 8.80B 8.60 +.90 7.70 1 2260 ---- 8.50B ---- 8.50B 8.30 +.80 1 7.50 3 127 2265 ---- 8.20B ---- 8.20B 8.10 +.90 7.20 10 2270 ---- 7.90B ---- 7.90B 7.80 +.80 7.00 1 8 2275 ---- 7.70B ---- 7.70B 7.60 +.80 2 6.80 1426 2280 ---- 7.40B ---- 7.40B 7.30 +.70 6.60 1 8 2285 ---- 7.20B ---- 7.20B 7.10 +.70 2 6.40 2290 ---- 7.00B ---- 7.00B 6.90 +.70 6.20 1 2295 ---- 6.80B ---- 6.80B 6.70 +.70 6.00 8 2300 5.80 6.60B 5.80 6.60B 6.50 +.70 38 5.80 2 6451 2305 ---- 6.30B ---- 6.30B 6.30 +.70 5.60 5 2310 ---- 6.10B ---- 6.10B 6.10 +.70 1 5.40 13 2315 ---- 5.90B ---- 5.90B 5.90 +.60 5.30 101 2320 ---- 5.80B ---- 5.80B 5.70 +.60 5.10 6 2325 ---- 5.60B ---- 5.60B 5.60 +.70 4.90 785 2330 ---- 5.40B ---- 5.40B 5.40 +.60 1 4.80 16 2335 ---- 5.20B ---- 5.20B 5.20 +.60 4.60 2340 ---- 5.10B ---- 5.10B 5.10 +.60 4.50 7 2345 ---- 4.90B ---- 4.90B 4.90 +.50 4.40 1 2350 4.20 4.80B 4.20 4.80B 4.80 +.60 13 4.20 346 1606 2360 ---- 4.50B ---- 4.50B 4.50 +.50 4.00 13 2370 ---- 4.20B ---- 4.20B 4.30 +.50 3.80 1 2375 3.70 4.20 3.70 4.10A 4.10 +.40 11 3.70 1051 2380 ---- 4.00B ---- 4.00B 4.00 +.50 1 3.50 2 2390 ---- 3.80B ---- 3.80B 3.80 +.50 3.30 2 2400 3.60 3.60 3.50 3.50 3.60 +.40 39 3.20 11 3842 2410 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 2 2420 ---- 3.10B ---- 3.10B 3.20 +.40 2.80 4 2425 3.10 3.10 3.10 3.10 3.10 +.40 1 2.70 1326 2430 ---- 3.00B ---- 3.00B 3.00 +.30 2.70 15 2440 ---- 2.80B ---- 2.80B 2.90 +.40 2.50 11 2450 ---- 2.70B ---- 2.70B 2.70 +.30 8 2.40 1 914 2475 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 46 2490 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 167 2500 1.90 2.00B 1.90 2.00B 2.10 +.30 29 1.80 7 15712 2525 ---- 1.80B ---- 1.80B 1.80 +.20 1 1.60 197 2550 ---- 1.60B ---- 1.60B 1.60 +.20 750 1.40 22 2043 2575 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 87 2600 1.30 1.30 1.30 1.30 1.30 +.10 3 1.20 7 3186 2625 1.10 1.10 1.10 1.10 1.10 +.10 2 1.00 639 2650 ---- ---- ---- ---- 1.00 +.10 .90 634 2700 ---- ---- ---- ---- .80 .00 .80 3870 2750 .70 .70 .70 .70 .70 +.10 2 .60 888 2800 .60 .60 .60 .60 .50 .00 39 .50 769 2900 ---- ---- ---- ---- .40 .00 .40 70 3000 ---- ---- ---- ---- .30 .00 1 .30 10602 3100 ---- ---- ---- ---- .20 -.10 .30 121 3200 ---- ---- ---- ---- .20 .00 .20 5630 3400 ---- ---- ---- ---- .10 -.10 .20 244 3600 ---- ---- ---- ---- .10 -.10 .20 190 3800 ---- ---- ---- ---- .10 -.10 .20 43 4000 ---- ---- ---- ---- .10 -.10 .20 595 OG JAN24 Gold Option CALL 1250 ---- 749.90B ---- 749.40B 746.10 +6.30 739.80 1275 ---- 724.90B ---- 724.40B 721.10 +6.30 714.80 1300 ---- 700.00B ---- 699.60B 696.10 +6.30 689.80 1325 ---- 674.90B ---- 674.40B 671.10 +6.30 664.80 1350 ---- 650.00B ---- 649.60B 646.10 +6.30 639.80 1375 ---- 625.00B ---- 624.60B 621.10 +6.30 614.80 1400 ---- 600.00B ---- 599.70B 596.10 +6.30 589.80 1425 ---- 575.00B ---- 574.60B 571.10 +6.30 564.80 1430 ---- 570.00B ---- 569.60B 566.10 +6.30 559.80 1440 ---- 560.00B ---- 559.60B 556.10 +6.30 549.80 1450 ---- 550.10B ---- 549.90B 546.10 +6.30 539.80 1460 ---- 540.00B ---- 539.60B 536.10 +6.30 529.80 1470 ---- 530.00B ---- 529.60B 526.10 +6.30 519.80 1475 ---- 525.00B ---- 524.60B 521.10 +6.30 514.80 1480 ---- 520.00B ---- 519.60B 516.10 +6.30 509.80 1490 ---- 510.00B ---- 509.70B 506.10 +6.30 499.80 1500 ---- 500.10B ---- 499.70B 496.10 +6.30 489.80 1510 ---- 490.10B ---- 489.90B 486.10 +6.30 479.80 1520 ---- 480.10B ---- 479.90B 476.10 +6.30 469.80 1525 ---- 475.10B ---- 474.90B 471.10 +6.30 464.80 1530 ---- 470.10B ---- 469.90B 466.10 +6.30 459.80 1535 ---- 465.10B ---- 464.70B 461.10 +6.30 454.80 1540 ---- 460.10B ---- 459.90B 456.10 +6.30 449.80 1545 ---- 455.10B ---- 454.80B 451.10 +6.30 444.80 1550 ---- 450.10B ---- 449.80B 446.10 +6.30 439.80 1 1555 ---- 445.10B ---- 444.80B 441.10 +6.30 434.80 1560 ---- 440.10B ---- 439.80B 436.10 +6.30 429.80 1565 ---- 435.10B ---- 434.80B 431.10 +6.30 424.80 1570 ---- 430.10B ---- 429.70B 426.10 +6.30 419.80 1575 ---- 425.10B ---- 424.70B 421.10 +6.30 414.80 1580 ---- 420.10B ---- 419.70B 416.10 +6.30 409.80 1585 ---- 415.10B ---- 414.70B 411.10 +6.30 404.80 1590 ---- 410.10B ---- 409.70B 406.10 +6.30 399.80 1595 ---- 405.10B ---- 404.70B 401.10 +6.30 394.80 1600 ---- 400.20B ---- 399.80B 396.10 +6.30 389.80 1605 ---- 395.10B ---- 394.70B 391.10 +6.30 384.80 1610 ---- 390.10B ---- 389.70B 386.10 +6.30 379.80 1615 ---- 385.10B ---- 384.70B 381.10 +6.30 374.80 1620 ---- 380.10B ---- 379.70B 376.10 +6.30 369.80 1625 ---- 375.10B ---- 374.70B 371.10 +6.30 364.80 1630 ---- 370.10B ---- 369.80B 366.10 +6.30 359.80 1635 ---- 365.20B ---- 364.80B 361.10 +6.30 354.80 1640 ---- 360.20B ---- 359.80B 356.10 +6.30 349.80 1645 ---- 355.20B ---- 354.90B 351.10 +6.30 344.80 1650 ---- 352.60B 339.20A 339.20A 346.10 +6.30 339.80 4 1655 ---- 345.30B ---- 345.00B 341.10 +6.30 334.80 1660 ---- 340.40B ---- 340.00B 336.10 +6.20 329.90 1665 ---- 335.40B ---- 335.00B 331.20 +6.30 324.90 1670 ---- 330.50B ---- 330.10B 326.20 +6.20 320.00 1675 ---- 328.00B 314.50A 314.50A 321.30 +6.20 315.10 1 1680 ---- 320.60B ---- 320.30B 316.40 +6.20 310.20 1685 ---- 315.70B ---- 315.40B 311.50 +6.20 305.30 1690 ---- 310.80B ---- 310.50B 306.60 +6.20 300.40 1695 ---- 305.90B ---- 305.60B 301.70 +6.20 295.50 1700 ---- 303.40B 290.20A 290.20A 296.80 +6.10 290.70 21 1705 ---- 296.20B ---- 295.80B 292.00 +6.20 285.80 1710 ---- 291.40B ---- 291.00B 287.20 +6.20 281.00 1715 ---- 286.60B ---- 286.40B 282.30 +6.10 276.20 1720 ---- 281.80B ---- 281.40B 277.50 +6.10 271.40 1725 ---- 279.20B 266.20A 266.20A 272.80 +6.20 266.60 1730 ---- 272.20B ---- 272.00B 268.00 +6.10 261.90 1735 ---- 267.50B ---- 267.10B 263.20 +6.10 257.10 1740 ---- 262.70B ---- 262.50B 258.50 +6.10 252.40 1745 ---- 258.00B ---- 257.70B 253.80 +6.10 247.70 1750 ---- 255.40B 242.70A 242.70A 249.10 +6.00 243.10 4 1755 ---- 248.60B ---- 248.30B 244.50 +6.10 238.40 1760 ---- 244.00B ---- 243.70B 239.80 +6.00 233.80 1765 ---- 239.30B ---- 239.00B 235.20 +6.00 229.20 1770 ---- 234.70B ---- 234.40B 230.60 +6.00 224.60 1775 ---- 232.10B 219.80A 219.80A 226.00 +5.90 220.10 1780 ---- 225.60B 215.30A 215.30A 221.50 +5.90 215.60 1785 ---- 221.00B 210.80A 210.80A 217.00 +5.90 211.10 1790 ---- 218.40B 206.30A 206.30A 212.50 +5.90 206.60 1 1795 ---- 213.90B 201.90A 201.90A 208.00 +5.80 202.20 1800 ---- 209.40B 197.50A 197.50A 203.60 +5.80 197.80 18 1805 ---- 205.00B 193.20A 193.20A 199.20 +5.70 193.50 1810 ---- 200.60B 188.80A 188.80A 194.80 +5.70 189.10 1815 ---- 196.20B 184.60A 184.60A 190.50 +5.60 184.90 1820 ---- 191.80B 180.30A 180.30A 186.20 +5.60 180.60 1825 ---- 187.50B 176.10A 176.10A 181.90 +5.50 176.40 1830 ---- 183.30B 171.90A 171.90A 177.70 +5.50 172.20 1835 ---- 179.00B 167.80A 167.80A 173.50 +5.40 168.10 1840 ---- 174.80B 163.80A 163.80A 169.40 +5.40 164.00 1845 ---- 170.70B 159.70A 159.70A 165.30 +5.30 160.00 1850 ---- 166.60B 155.80A 155.80A 161.30 +5.30 156.00 2 1855 ---- 162.50B 151.90A 151.90A 157.30 +5.30 152.00 1860 ---- 158.50B 148.00A 148.00A 153.30 +5.20 148.10 1865 ---- 154.50B 144.10A 144.10A 149.40 +5.10 144.30 1870 ---- 150.60B 140.30A 140.30A 145.60 +5.10 140.50 1875 ---- 146.80B ---- 146.80B 141.80 +5.10 136.70 1 1880 ---- 142.90B ---- 142.90B 138.10 +5.10 133.00 1885 ---- 139.20B ---- 139.20B 134.40 +5.00 129.40 1890 ---- 135.50B ---- 135.50B 130.80 +5.00 125.80 1895 ---- 131.90B ---- 131.80B 127.30 +5.00 122.30 1900 ---- 128.30B ---- 128.30B 123.80 +5.00 118.80 8 1905 ---- 124.80B ---- 124.80B 120.40 +5.00 115.40 1910 ---- 121.30B ---- 121.30B 117.00 +4.90 112.10 1915 ---- 117.90B ---- 117.90B 113.70 +4.90 108.80 1920 ---- 114.60B ---- 114.60B 110.50 +4.90 105.60 1925 ---- 111.40B ---- 111.30B 107.30 +4.80 102.50 2 1930 ---- 108.20B ---- 108.10B 104.20 +4.70 99.50 1935 ---- 105.10B ---- 105.00B 101.10 +4.60 11 96.50 11 24 1940 ---- 102.00B ---- 102.00B 98.10 +4.50 93.60 1945 ---- 99.00B ---- 99.00B 95.20 +4.40 90.80 1950 ---- 96.30B ---- 96.00B 92.30 +4.30 83 88.00 112 305 1955 ---- 93.20B ---- 93.20B 89.50 +4.20 85.30 1960 ---- 90.40B ---- 90.40B 86.80 +4.10 82.70 1 1965 ---- 87.70B ---- 87.70B 84.20 +4.00 80.20 1970 ---- 85.00B ---- 85.00B 81.60 +3.90 77.70 1 1975 ---- 82.60B ---- 82.50B 79.10 +3.80 75.30 5 15 1980 ---- 79.90B ---- 79.90B 76.70 +3.80 72.90 3 1985 ---- 77.50B ---- 77.50B 74.30 +3.70 70.60 3 1990 ---- 75.10B ---- 75.10B 72.00 +3.60 68.40 3 1995 ---- 72.80B ---- 72.80B 69.80 +3.60 66.20 35 2000 ---- 70.70B ---- 70.70B 67.60 +3.50 83 64.10 126 723 2005 ---- 68.30B ---- 68.30B 65.50 +3.40 62.10 100 2010 ---- 66.20B ---- 66.20B 63.40 +3.30 60.10 2015 ---- 64.10B ---- 64.10B 61.50 +3.30 58.20 2020 ---- 62.10B ---- 62.10B 59.50 +3.10 56.40 3 2025 ---- 60.40B ---- 60.40B 57.70 +3.10 54.60 400 2030 ---- 58.30B ---- 58.30B 55.90 +3.10 52.80 2035 ---- 56.40B ---- 56.40B 54.20 +3.10 51.10 86 2040 ---- 54.70B ---- 54.70B 52.50 +3.00 49.50 2 2045 ---- 52.90B ---- 52.90B 50.90 +3.00 47.90 2050 ---- 51.50B ---- 51.50B 49.30 +2.90 11 46.40 11 3327 2055 ---- 49.70B ---- 49.70B 47.80 +2.90 44.90 79 2060 ---- 48.10B ---- 48.10B 46.30 +2.80 43.50 2065 ---- 46.60B ---- 46.60B 44.90 +2.80 42.10 4 2070 ---- 45.30B ---- 45.30B 43.50 +2.80 40.70 50 2075 ---- 43.90B ---- 43.90B 42.10 +2.70 39.40 17 66 2080 ---- 42.30B ---- 42.30B 40.90 +2.70 38.20 10 2085 ---- 41.00B ---- 41.00B 39.60 +2.60 37.00 154 2090 ---- 39.70B ---- 39.70B 38.40 +2.60 35.80 14 2095 ---- 38.50B ---- 38.50B 37.20 +2.50 34.70 4 2100 ---- 37.50B ---- 37.50B 36.10 +2.50 33.60 10 3074 2105 ---- 36.10B ---- 36.10B 35.00 +2.50 32.50 11 2110 ---- 35.00B ---- 35.00B 33.90 +2.40 31.50 4 2115 ---- 33.90B ---- 33.90B 32.90 +2.40 30.50 40 2120 ---- 32.80B ---- 32.80B 31.90 +2.40 29.50 460 2125 ---- 32.00B ---- 32.00B 30.90 +2.30 28.60 250 1385 2130 ---- 30.80B ---- 30.80B 30.00 +2.30 1 27.70 10 2135 ---- 29.90B ---- 29.90B 29.10 +2.20 1 26.90 4 2140 ---- 29.00B ---- 29.00B 28.20 +2.10 1 26.10 2145 ---- 28.10B ---- 28.10B 27.30 +2.00 25.30 8 2150 ---- 27.40B ---- 27.40B 26.50 +2.00 24.50 1193 2155 ---- 26.40B ---- 26.40B 25.70 +2.00 23.70 2160 ---- 25.60B ---- 25.60B 25.00 +2.00 23.00 2165 ---- 24.80B ---- 24.80B 24.20 +1.90 22.30 2 2170 ---- 24.10B ---- 24.10B 23.50 +1.90 21.60 2 2175 ---- 23.50B ---- 23.40B 22.80 +1.80 21.00 17 220 2180 ---- 22.60B ---- 22.60B 22.10 +1.70 20.40 10 2185 ---- 22.00B ---- 22.00B 21.50 +1.70 19.80 143 2190 ---- 21.30B ---- 21.30B 20.80 +1.60 19.20 1 2195 ---- 20.70B ---- 20.70B 20.20 +1.60 18.60 4 2200 18.80 20.20B 18.80 19.00 19.60 +1.50 101 18.10 10 4031 2205 ---- 19.50B ---- 19.50B 19.10 +1.60 17.50 2210 ---- 18.90B ---- 18.90B 18.50 +1.50 17.00 2 2215 ---- 18.30B ---- 18.30B 18.00 +1.50 16.50 2220 ---- 17.80B ---- 17.80B 17.50 +1.50 16.00 100 2225 ---- 17.40B ---- 17.40B 17.00 +1.40 15.60 141 2230 ---- 16.80B ---- 16.80B 16.50 +1.40 15.10 9 8 2235 ---- 16.30B ---- 16.30B 16.00 +1.30 14.70 4 2240 ---- 15.80B ---- 15.80B 15.50 +1.20 14.30 2245 ---- 15.40B ---- 15.40B 15.10 +1.20 13.90 6 2250 14.10 15.00B 14.10 14.10 14.70 +1.20 5 13.50 2346 2255 ---- 14.50B ---- 14.50B 14.30 +1.20 13.10 2260 ---- 14.10B ---- 14.10B 13.90 +1.20 12.70 12 2265 ---- 13.70B ---- 13.70B 13.50 +1.10 12.40 1 8 2270 ---- 13.30B ---- 13.30B 13.10 +1.10 12.00 2275 ---- 13.00B ---- 13.00B 12.80 +1.10 11.70 48 2280 ---- 12.60B ---- 12.60B 12.40 +1.00 11.40 7 2285 ---- 12.20B ---- 12.20B 12.10 +1.00 11.10 2290 ---- 11.90B ---- 11.90B 11.80 +1.00 10.80 1 2295 ---- 11.60B ---- 11.60B 11.50 +1.00 10.50 2300 ---- 11.30B ---- 11.30B 11.20 +1.00 10.20 1646 2305 ---- 10.90B ---- 10.90B 10.90 +1.00 9.90 2310 ---- 10.60B ---- 10.60B 10.60 +1.00 9.60 3 2315 ---- 10.30B ---- 10.30B 10.30 +.90 9.40 2320 ---- 10.10B ---- 10.10B 10.00 +.90 9.10 1 2325 ---- 9.90B ---- 9.90B 9.80 +.90 8.90 142 2330 ---- 9.60B ---- 9.60B 9.50 +.90 8.60 2340 ---- 9.00B ---- 9.00B 9.10 +.90 8.20 2350 8.00 8.60B 8.00 8.60B 8.60 +.80 2 7.80 361 2360 ---- 8.10B ---- 8.10B 8.20 +.80 1 7.40 7 2370 ---- 7.70B ---- 7.70B 7.80 +.80 7.00 2375 ---- 7.50B ---- 7.50B 7.60 +.80 6.80 160 2380 ---- 7.30B ---- 7.30B 7.40 +.80 6.60 2390 ---- 6.90B ---- 6.90B 7.10 +.80 6.30 2400 ---- 6.60B ---- 6.60B 6.70 +.70 6.00 1276 2410 ---- 6.20B ---- 6.20B 6.40 +.70 5.70 2 2420 ---- 5.90B ---- 5.90B 6.10 +.70 5.40 2 2425 ---- 5.80B ---- 5.80B 6.00 +.70 5.30 1 26 2430 ---- 5.60B ---- 5.60B 5.80 +.70 5.10 5 2450 5.10 5.10 5.00 5.10B 5.30 +.60 7 4.70 1000 1262 2475 ---- 4.50B ---- 4.50B 4.70 +.60 4.10 61 2500 3.60 4.00B 3.60 4.00B 4.20 +.60 10 3.60 1 288 2525 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 190 2550 ---- 3.20B ---- 3.20B 3.30 +.40 2.90 105 2575 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 117 2600 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 479 2625 2.20 2.20 2.20 2.20 2.40 +.30 5 2.10 80 2700 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 192 3000 ---- ---- ---- ---- .70 +.20 .50 156 3500 ---- ---- ---- ---- .30 +.10 .20 1 4000 ---- ---- ---- ---- .20 +.10 .10 14 OG FEB24 Gold Option CALL 1250 ---- 749.90B ---- 749.60B 746.10 +6.30 739.80 1275 ---- 724.90B ---- 724.50B 721.10 +6.30 714.80 1300 ---- 699.90B ---- 699.40B 696.10 +6.30 689.80 1325 ---- 674.90B ---- 674.60B 671.10 +6.30 664.80 1350 ---- 650.00B ---- 649.60B 646.10 +6.30 639.80 1375 ---- 624.90B ---- 624.40B 621.10 +6.30 614.80 1400 ---- 600.00B ---- 599.60B 596.10 +6.30 589.80 1425 ---- 574.90B ---- 574.40B 571.10 +6.30 564.80 1430 ---- 569.90B ---- 569.40B 566.10 +6.30 559.80 1440 ---- 560.00B ---- 559.60B 556.10 +6.30 549.80 1450 ---- 550.00B ---- 549.60B 546.10 +6.30 539.80 1460 ---- 540.00B ---- 539.60B 536.10 +6.30 529.80 1470 ---- 530.00B ---- 529.60B 526.10 +6.30 519.80 1475 ---- 525.00B ---- 524.70B 521.10 +6.30 514.80 1480 ---- 520.00B ---- 519.70B 516.10 +6.30 509.80 1490 ---- 510.00B ---- 509.60B 506.10 +6.30 499.80 1500 ---- 500.00B ---- 499.70B 496.10 +6.30 489.80 1510 ---- 490.00B ---- 489.60B 486.10 +6.30 479.80 1520 ---- 480.00B ---- 479.60B 476.10 +6.30 469.80 1525 ---- 475.00B ---- 474.60B 471.10 +6.30 464.80 1530 ---- 470.00B ---- 469.60B 466.10 +6.30 459.80 1535 ---- 465.00B ---- 464.60B 461.10 +6.30 454.80 1540 ---- 460.00B ---- 459.60B 456.10 +6.30 449.80 1545 ---- 455.00B ---- 454.60B 451.10 +6.30 444.80 1550 ---- 450.10B ---- 449.80B 446.10 +6.30 439.80 1555 ---- 445.00B ---- 444.60B 441.10 +6.30 434.80 1560 ---- 440.00B ---- 439.60B 436.10 +6.30 429.80 1565 ---- 435.00B ---- 434.60B 431.10 +6.30 424.80 1570 ---- 430.00B ---- 429.60B 426.10 +6.30 419.80 1575 ---- 425.00B ---- 424.60B 421.10 +6.30 414.80 1580 ---- 420.00B ---- 419.60B 416.10 +6.30 409.80 1585 ---- 415.00B ---- 414.60B 411.10 +6.30 404.80 1590 ---- 410.00B ---- 409.60B 406.10 +6.30 399.80 1595 ---- 405.00B ---- 404.60B 401.10 +6.30 394.80 1600 ---- 400.10B ---- 399.70B 396.10 +6.30 389.80 1605 ---- 395.00B ---- 394.70B 391.10 +6.30 384.80 1610 ---- 390.00B ---- 389.60B 386.10 +6.30 379.80 1615 ---- 385.00B ---- 384.60B 381.10 +6.30 374.80 1620 ---- 380.10B ---- 379.70B 376.10 +6.30 369.80 1625 ---- 375.10B 364.20A 364.20A 371.10 +6.30 364.80 1630 ---- 370.10B ---- 369.70B 366.10 +6.30 359.80 1635 ---- 365.10B ---- 364.80B 361.10 +6.30 354.80 1640 ---- 360.20B ---- 359.80B 356.10 +6.20 349.90 1645 ---- 355.20B ---- 354.80B 351.20 +6.30 344.90 1650 ---- 352.90B 339.40A 339.40A 346.20 +6.20 340.00 3 1655 ---- 345.50B ---- 345.10B 341.30 +6.30 335.00 1660 ---- 340.50B ---- 340.20B 336.40 +6.30 330.10 1665 ---- 335.60B ---- 335.20B 331.50 +6.30 325.20 1670 ---- 330.70B ---- 330.30B 326.60 +6.30 320.30 1675 ---- 328.30B 315.00A 315.00A 321.70 +6.20 315.50 1680 ---- 321.00B ---- 320.60B 316.80 +6.20 310.60 1685 ---- 316.20B ---- 315.80B 312.00 +6.20 305.80 1690 ---- 311.30B ---- 310.90B 307.10 +6.10 301.00 1695 ---- 306.50B ---- 306.20B 302.30 +6.10 296.20 1700 ---- 304.00B 291.00A 291.00A 297.50 +6.10 291.40 2 35 1705 ---- 297.00B ---- 296.60B 292.80 +6.20 286.60 1710 ---- 292.20B ---- 292.00B 288.00 +6.10 281.90 1 1715 ---- 287.50B ---- 287.20B 283.30 +6.10 277.20 1720 ---- 282.70B ---- 282.40B 278.60 +6.10 272.50 1725 ---- 280.10B 267.50A 267.50A 273.90 +6.10 267.80 1730 ---- 273.30B ---- 273.00B 269.20 +6.10 263.10 1735 ---- 268.70B ---- 268.40B 264.50 +6.00 258.50 1740 ---- 264.00B ---- 263.70B 259.90 +6.00 253.90 1745 ---- 259.40B ---- 259.10B 255.30 +6.00 249.30 1750 ---- 256.80B 244.50A 244.50A 250.70 +6.00 244.70 1755 ---- 250.20B ---- 249.90B 246.10 +5.90 240.20 1760 ---- 245.70B 235.40A 235.40A 241.60 +5.90 235.70 1765 ---- 241.10B 230.90A 230.90A 237.10 +5.90 231.20 1770 ---- 238.50B 226.50A 226.50A 232.60 +5.90 226.70 1775 ---- 234.00B 222.10A 222.10A 228.20 +5.90 222.30 1780 ---- 229.50B 217.70A 217.70A 223.70 +5.80 217.90 1785 ---- 225.10B 213.30A 213.30A 219.40 +5.80 213.60 1790 ---- 220.70B 209.00A 209.00A 215.00 +5.80 209.20 1795 ---- 216.30B 204.70A 204.70A 210.70 +5.70 205.00 1800 ---- 211.90B 200.40A 200.40A 206.40 +5.70 200.70 201 1805 ---- 207.60B 196.20A 196.20A 202.10 +5.60 196.50 1810 ---- 203.30B 192.00A 192.00A 197.90 +5.60 192.30 1815 ---- 199.10B 187.80A 187.80A 193.70 +5.50 188.20 1820 ---- 194.80B 183.70A 183.70A 189.50 +5.50 184.00 1825 ---- 190.70B 179.60A 179.60A 185.40 +5.40 180.00 1 1830 ---- 186.50B 175.60A 175.60A 181.30 +5.40 175.90 1835 ---- 182.40B 171.60A 171.60A 177.30 +5.30 172.00 1840 ---- 178.40B 167.70A 167.70A 173.30 +5.30 168.00 1845 ---- 174.30B 163.80A 163.80A 169.30 +5.20 164.10 1850 ---- 170.40B 159.90A 159.90A 165.40 +5.20 160.20 12 1855 ---- 166.40B 156.10A 156.10A 161.60 +5.20 156.40 1860 ---- 162.60B 152.40A 152.40A 157.70 +5.10 152.60 1865 ---- 158.70B 148.70A 148.70A 154.00 +5.10 148.90 1870 ---- 155.00B 145.00A 145.00A 150.20 +5.00 145.20 1875 ---- 151.20B 141.40A 141.40A 146.60 +5.10 141.50 1880 ---- 147.50B ---- 147.50B 142.90 +5.00 137.90 1885 ---- 143.90B ---- 143.90B 139.40 +5.10 134.30 1890 ---- 140.40B ---- 140.30B 135.90 +5.10 130.80 1895 ---- 136.80B ---- 136.80B 132.40 +5.00 127.40 1900 ---- 133.40B ---- 133.40B 129.00 +4.90 124.10 269 1905 ---- 130.00B ---- 130.00B 125.70 +4.80 120.90 6 1910 ---- 126.70B ---- 126.70B 122.40 +4.70 117.70 15 1915 ---- 123.40B ---- 123.40B 119.20 +4.60 114.60 1920 ---- 120.20B ---- 120.20B 116.10 +4.60 111.50 1925 ---- 117.00B ---- 117.00B 113.00 +4.40 108.60 500 1930 ---- 113.90B ---- 113.90B 110.00 +4.40 105.60 1935 ---- 111.00B 102.70A 102.70A 107.10 +4.30 102.80 1940 ---- 108.00B 99.90A 99.90A 104.20 +4.20 100.00 10 1945 ---- 105.10B 97.10A 97.10A 101.40 +4.20 97.20 1950 ---- 102.30B 94.40A 94.40A 98.60 +4.10 94.50 48 1955 ---- 99.50B 91.80A 91.80A 95.90 +4.00 91.90 12 1960 ---- 96.80B 89.20A 89.20A 93.30 +4.00 89.30 1 1965 ---- 94.10B 86.70A 86.70A 90.70 +3.90 86.80 1970 ---- 91.60B ---- 91.50B 88.20 +3.90 84.30 1975 ---- 89.00B ---- 89.00B 85.80 +3.90 81.90 1 1980 ---- 86.50B ---- 86.50B 83.40 +3.80 79.60 50 1985 82.00 84.10B 82.00 79.60A 81.10 +3.80 1 77.30 60 69 1990 ---- 81.80B ---- 81.80B 78.80 +3.70 75.10 5 1995 ---- 79.50B ---- 79.50B 76.60 +3.70 2 72.90 2000 ---- 77.30B ---- 77.30B 74.50 +3.60 70.90 27 762 2005 73.20 75.10B 73.20 71.00A 72.40 +3.60 1 68.80 2010 ---- 73.00B ---- 73.00B 70.40 +3.60 66.80 2015 ---- 71.00B ---- 71.00B 68.40 +3.50 64.90 2020 ---- 69.00B ---- 69.00B 66.50 +3.40 63.10 1 148 2025 ---- 67.00B ---- 67.00B 64.70 +3.50 61.20 123 2030 ---- 65.10B ---- 65.10B 62.80 +3.30 59.50 2035 ---- 63.30B ---- 63.30B 61.10 +3.30 57.80 2040 ---- 61.50B ---- 61.50B 59.40 +3.30 56.10 38 2045 ---- 59.80B ---- 59.80B 57.70 +3.20 54.50 2050 55.80 58.10B 55.80 55.30A 56.10 +3.10 25 53.00 698 2055 ---- 56.50B ---- 56.50B 54.60 +3.10 51.50 142 2060 ---- 54.90B ---- 54.90B 53.00 +3.00 50.00 2 13 2065 ---- 53.40B ---- 53.40B 51.60 +3.00 48.60 161 2070 ---- 51.90B ---- 51.90B 50.10 +2.90 47.20 12 2075 ---- 50.50B ---- 50.50B 48.80 +2.90 45.90 72 1032 2080 ---- 49.00B ---- 49.00B 47.40 +2.80 44.60 2 2085 ---- 47.60B ---- 47.60B 46.10 +2.80 43.30 3 2090 ---- 46.30B ---- 46.30B 44.80 +2.70 42.10 2095 ---- 45.00B ---- 45.00B 43.60 +2.70 40.90 2 2100 41.90 43.80B 41.90 43.80B 42.40 +2.60 3 39.80 1719 2105 ---- 42.60B ---- 42.60B 41.30 +2.60 38.70 270 2110 ---- 41.40B ---- 41.40B 40.10 +2.50 37.60 2 2115 ---- 40.20B ---- 40.20B 39.10 +2.50 36.60 2120 ---- 39.20B ---- 39.20B 38.00 +2.50 35.50 300 2125 ---- 38.10B ---- 38.10B 37.00 +2.40 34.60 376 2130 ---- 37.00B ---- 37.00B 36.00 +2.40 33.60 7 2135 ---- 36.00B ---- 36.00B 35.00 +2.30 32.70 2140 ---- 35.00B ---- 35.00B 34.10 +2.30 31.80 2145 ---- 34.10B ---- 34.10B 33.20 +2.30 30.90 6 2150 ---- 33.20B ---- 33.20B 32.30 +2.20 20 30.10 20 1630 2155 ---- 32.20B ---- 32.20B 31.40 +2.10 29.30 2160 ---- 31.40B ---- 31.40B 30.60 +2.10 28.50 16 2165 ---- 30.50B ---- 30.50B 29.80 +2.00 27.80 4 2170 ---- 29.70B ---- 29.70B 29.00 +2.00 27.00 2175 ---- 29.00B ---- 29.00B 28.30 +2.00 26.30 90 1183 2180 ---- 28.10B ---- 28.10B 27.50 +1.90 25.60 2185 ---- 27.40B ---- 27.40B 26.80 +1.90 24.90 2190 ---- 26.70B ---- 26.70B 26.10 +1.80 24.30 47 2195 ---- 26.00B ---- 26.00B 25.50 +1.90 23.60 2200 ---- 25.30B ---- 25.30B 24.80 +1.80 23.00 1790 2205 ---- 24.60B ---- 24.60B 24.20 +1.80 22.40 3 2210 ---- 24.00B ---- 24.00B 23.60 +1.80 21.80 36 2215 ---- 23.40B ---- 23.40B 23.00 +1.70 21.30 14 2220 ---- 22.80B ---- 22.80B 22.40 +1.70 20.70 2225 ---- 22.20B ---- 22.20B 21.80 +1.60 20.20 30 2230 ---- 21.60B ---- 21.60B 21.30 +1.60 19.70 2235 ---- 21.00B ---- 21.00B 20.70 +1.50 19.20 2240 ---- 20.50B ---- 20.50B 20.20 +1.50 18.70 2245 ---- 20.00B ---- 20.00B 19.70 +1.50 18.20 1 2250 ---- 19.50B ---- 19.50B 19.20 +1.40 17.80 25 1673 2255 ---- 19.00B ---- 19.00B 18.80 +1.50 17.30 2260 ---- 18.50B ---- 18.50B 18.30 +1.40 16.90 2265 ---- 18.10B ---- 18.10B 17.80 +1.30 16.50 2270 ---- 17.60B ---- 17.60B 17.40 +1.30 16.10 2275 ---- 17.20B ---- 17.20B 17.00 +1.30 15.70 250 2280 ---- 16.70B ---- 16.70B 16.60 +1.30 15.30 2285 ---- 16.30B ---- 16.30B 16.20 +1.30 14.90 2290 ---- 15.90B ---- 15.90B 15.80 +1.20 14.60 47 2295 ---- 15.50B ---- 15.50B 15.40 +1.20 14.20 2300 ---- 15.20B ---- 15.20B 15.10 +1.20 40 13.90 2510 2305 ---- 14.80B ---- 14.80B 14.70 +1.20 13.50 2310 ---- 14.40B ---- 14.40B 14.40 +1.20 13.20 174 2315 ---- 14.10B ---- 14.10B 14.00 +1.10 12.90 2320 ---- 13.80B ---- 13.80B 13.70 +1.10 12.60 2325 ---- 13.40B ---- 13.40B 13.40 +1.10 12.30 7 681 2330 ---- 13.10B ---- 13.10B 13.10 +1.10 12.00 2340 ---- 12.50B ---- 12.50B 12.50 +1.10 11.40 2350 ---- 11.90B ---- 11.90B 11.90 +1.00 10.90 917 2360 ---- 11.40B ---- 11.40B 11.40 +1.00 10.40 2370 ---- 10.80B ---- 10.80B 10.90 +1.00 9.90 2375 ---- 10.60B ---- 10.60B 10.60 +.90 9.70 89 2380 ---- 10.40B ---- 10.40B 10.40 +.90 9.50 2390 ---- 9.90B ---- 9.90B 9.90 +.80 9.10 2400 ---- 9.40B ---- 9.40B 9.50 +.80 8.70 500 1642 2410 ---- 9.00B ---- 9.00B 9.10 +.80 8.30 2420 ---- 8.60B ---- 8.60B 8.70 +.80 7.90 2425 ---- 8.40B ---- 8.40B 8.50 +.80 7.70 7 2430 ---- 8.20B ---- 8.20B 8.30 +.70 7.60 2450 ---- 7.50B ---- 7.50B 7.60 +.70 6.90 9 254 2475 ---- 6.70B ---- 6.70B 6.90 +.70 6.20 3 2500 ---- 6.00B ---- 6.00B 6.20 +.60 5.60 1756 2525 ---- 5.40B ---- 5.40B 5.60 +.60 5.00 31 2550 ---- 4.90B ---- 4.90B 5.00 +.50 4.50 40 2575 ---- 4.40B ---- 4.40B 4.60 +.50 4.10 1 2600 3.70 4.00B 3.70 4.00B 4.10 +.40 17 3.70 149 2625 3.60 3.60 3.60 3.60 3.80 +.40 30 3.40 60 2700 2.40 2.70B 2.40 2.70B 2.80 +.30 50 2.50 635 2800 ---- ---- ---- ---- 2.00 +.20 1.80 1000 1253 3000 ---- ---- ---- ---- 1.10 +.10 1.00 1 516 3500 ---- ---- ---- ---- .30 .00 .30 3 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 768.90B ---- 767.00B 765.50 +6.20 759.30 1275 ---- 743.80B ---- 742.30B 740.50 +6.20 734.30 1300 ---- 718.90B ---- 717.50B 715.50 +6.20 709.30 1325 ---- 693.90B ---- 692.00B 690.50 +6.20 684.30 1350 ---- 668.90B ---- 667.40B 665.50 +6.20 659.30 1375 ---- 643.90B ---- 642.50B 640.50 +6.20 634.30 1400 ---- 619.00B ---- 617.40B 615.50 +6.20 609.30 1425 ---- 593.90B ---- 592.40B 590.50 +6.20 584.30 1440 ---- 578.90B ---- 577.40B 575.50 +6.20 569.30 1450 ---- 569.00B ---- 567.90B 565.50 +6.20 559.30 1460 ---- 558.90B ---- 557.40B 555.50 +6.20 549.30 1470 ---- 548.90B ---- 547.10B 545.50 +6.20 539.30 1475 ---- 544.00B ---- 542.10B 540.50 +6.20 534.30 1480 ---- 539.00B ---- 537.10B 535.50 +6.20 529.30 1490 ---- 529.00B ---- 527.50B 525.50 +6.20 519.30 1500 ---- 519.00B ---- 517.50B 515.50 +6.20 509.30 1510 ---- 509.00B ---- 507.90B 505.50 +6.20 499.30 1520 ---- 499.00B ---- 498.00B 495.50 +6.20 489.30 1525 ---- 494.00B ---- 493.00B 490.50 +6.20 484.30 1530 ---- 489.00B ---- 488.00B 485.50 +6.20 479.30 1540 ---- 479.00B ---- 478.00B 475.50 +6.20 469.30 1545 ---- 474.00B ---- 473.00B 470.50 +6.20 464.30 1550 ---- 469.10B ---- 468.00B 465.50 +6.20 459.30 1555 ---- 464.00B ---- 463.00B 460.50 +6.20 454.30 1560 ---- 459.00B ---- 458.00B 455.50 +6.20 449.30 1565 ---- 454.00B ---- 453.00B 450.50 +6.20 444.30 1570 ---- 449.00B ---- 448.00B 445.50 +6.20 439.30 1575 ---- 444.00B ---- 442.50B 440.50 +6.20 434.30 1580 ---- 439.00B ---- 437.50B 435.50 +6.20 429.30 1585 ---- 434.10B ---- 432.50B 430.50 +6.20 424.30 1590 ---- 429.00B ---- 427.50B 425.50 +6.20 419.30 1595 ---- 424.00B ---- 422.50B 420.50 +6.20 414.30 1600 ---- 419.10B ---- 418.00B 415.50 +6.20 409.30 1605 ---- 414.00B ---- 412.50B 410.50 +6.20 404.30 1610 ---- 409.10B ---- 407.60B 405.50 +6.20 399.30 1615 ---- 404.10B ---- 403.00B 400.50 +6.20 394.30 1620 ---- 399.10B ---- 398.00B 395.50 +6.20 389.30 1625 ---- 397.30B 383.90A 383.90A 390.50 +6.20 384.30 1 1630 ---- 389.10B ---- 388.10B 385.50 +6.20 379.30 1635 ---- 384.20B ---- 382.70B 380.50 +6.10 374.40 1640 ---- 379.20B ---- 378.20B 375.60 +6.20 369.40 1645 ---- 374.30B ---- 373.20B 370.70 +6.20 364.50 1650 ---- 372.40B 359.30A 359.30A 365.70 +6.10 359.60 18 1655 ---- 364.50B ---- 363.00B 360.80 +6.10 354.70 1660 ---- 359.60B ---- 358.10B 355.90 +6.10 349.80 1665 ---- 354.70B ---- 353.60B 351.00 +6.10 344.90 1670 ---- 349.80B ---- 348.70B 346.20 +6.10 340.10 1675 ---- 347.90B 335.00A 335.00A 341.30 +6.00 335.30 7 7 1680 ---- 340.10B ---- 338.60B 336.50 +6.10 330.40 1685 ---- 335.30B ---- 334.20B 331.70 +6.10 325.60 1690 ---- 330.50B ---- 329.40B 326.90 +6.00 320.90 1695 ---- 325.70B ---- 324.60B 322.10 +6.00 316.10 1700 ---- 323.70B 311.10A 311.10A 317.30 +6.00 311.30 6 1705 ---- 316.20B ---- 315.60B 312.60 +6.00 306.60 1710 ---- 311.40B ---- 311.10B 307.80 +5.90 301.90 1715 ---- 306.70B ---- 305.30B 303.10 +5.90 297.20 1720 ---- 302.00B ---- 300.60B 298.40 +5.90 292.50 1725 ---- 300.00B 287.60A 287.60A 293.70 +5.80 287.90 1730 ---- 292.70B ---- 292.10B 289.10 +5.90 283.20 1735 ---- 288.00B ---- 286.60B 284.40 +5.80 278.60 1740 ---- 283.40B ---- 282.80B 279.80 +5.80 274.00 1745 ---- 278.80B ---- 278.20B 275.20 +5.80 269.40 1750 ---- 276.80B 264.70A 264.70A 270.70 +5.80 264.90 1755 ---- 269.70B ---- 269.10B 266.10 +5.70 260.40 1760 ---- 265.10B 255.70A 255.70A 261.60 +5.70 255.90 1765 ---- 261.50B 251.20A 251.20A 257.10 +5.70 251.40 1770 ---- 258.60B 246.80A 246.80A 252.60 +5.70 246.90 1775 ---- 254.10B 242.40A 242.40A 248.20 +5.70 242.50 1780 ---- 249.60B 238.00A 238.00A 243.80 +5.70 238.10 1785 ---- 245.20B 233.60A 233.60A 239.40 +5.70 233.70 1790 ---- 240.80B 229.30A 229.30A 235.00 +5.60 229.40 1795 ---- 236.40B 225.00A 225.00A 230.70 +5.60 225.10 1800 ---- 232.00B ---- 232.00B 226.40 +5.60 220.80 1805 ---- 227.70B ---- 227.70B 222.10 +5.60 216.50 1810 ---- 223.40B ---- 223.40B 217.90 +5.60 212.30 1815 ---- 219.20B ---- 219.20B 213.70 +5.50 208.20 1820 ---- 214.90B ---- 214.90B 209.50 +5.50 204.00 1825 ---- 210.80B ---- 210.80B 205.40 +5.50 199.90 1830 ---- 206.60B ---- 206.60B 201.30 +5.50 195.80 1835 ---- 202.50B ---- 202.50B 197.20 +5.40 191.80 1840 ---- 198.40B ---- 198.40B 193.20 +5.40 187.80 1845 ---- 194.40B ---- 194.40B 189.20 +5.30 183.90 1850 ---- 190.40B ---- 190.40B 185.30 +5.30 180.00 1855 ---- 186.40B ---- 186.40B 181.40 +5.30 176.10 1860 ---- 182.50B ---- 182.50B 177.60 +5.30 172.30 1865 ---- 178.60B ---- 178.60B 173.80 +5.30 168.50 1870 ---- 174.80B ---- 174.80B 170.00 +5.20 164.80 20 1875 ---- 171.00B ---- 171.00B 166.30 +5.20 161.10 1880 ---- 167.30B ---- 167.30B 162.60 +5.10 157.50 1885 ---- 163.60B ---- 163.60B 159.00 +5.10 153.90 1890 ---- 159.90B ---- 159.90B 155.40 +5.00 150.40 1895 ---- 156.40B ---- 156.40B 151.90 +5.00 146.90 1900 ---- 152.80B ---- 152.80B 148.40 +4.90 143.50 328 1905 ---- 149.30B ---- 149.30B 144.90 +4.80 140.10 1910 ---- 145.90B ---- 145.90B 141.60 +4.80 136.80 1915 ---- 142.50B ---- 142.50B 138.20 +4.70 133.50 1920 ---- 139.20B ---- 139.20B 135.00 +4.70 130.30 1925 ---- 135.90B ---- 135.90B 131.80 +4.60 127.20 2 1930 ---- 132.70B ---- 132.70B 128.60 +4.50 124.10 1935 ---- 129.50B ---- 129.50B 125.50 +4.50 121.00 1940 ---- 126.40B ---- 126.40B 122.50 +4.40 118.10 1945 ---- 123.40B ---- 123.40B 119.60 +4.40 115.20 1950 ---- 120.60B ---- 120.40B 116.70 +4.40 112.30 3590 1955 ---- 117.50B ---- 117.50B 113.80 +4.30 109.50 1960 ---- 114.70B ---- 114.70B 111.00 +4.20 106.80 1965 ---- 111.90B ---- 111.90B 108.30 +4.20 104.10 1970 ---- 109.10B ---- 109.10B 105.60 +4.10 101.50 1975 ---- 106.50B ---- 106.40B 103.00 +4.10 98.90 2 1980 ---- 103.80B ---- 103.80B 100.50 +4.10 96.40 1985 ---- 101.20B ---- 101.20B 98.00 +4.00 94.00 1990 ---- 98.70B ---- 98.70B 95.50 +3.90 91.60 1995 ---- 96.30B ---- 96.30B 93.20 +3.90 89.30 2000 ---- 93.90B ---- 93.90B 90.80 +3.80 87.00 1 100 2005 ---- 91.50B ---- 91.50B 88.60 +3.80 84.80 2010 ---- 89.20B ---- 89.20B 86.40 +3.80 82.60 125 2015 ---- 87.00B ---- 87.00B 84.20 +3.70 80.50 2020 ---- 84.80B ---- 84.80B 82.10 +3.70 78.40 2025 ---- 82.70B ---- 82.70B 80.00 +3.60 76.40 22 2030 ---- 80.60B ---- 80.60B 78.00 +3.50 74.50 2035 ---- 78.60B ---- 78.60B 76.10 +3.50 72.60 2040 ---- 76.60B ---- 76.60B 74.20 +3.50 70.70 34 2045 ---- 74.70B ---- 74.70B 72.30 +3.40 68.90 2050 70.60 72.80B 70.60 69.10A 70.50 +3.30 1 67.20 197 2055 ---- 71.00B ---- 71.00B 68.80 +3.30 65.50 61 2060 ---- 69.20B ---- 69.20B 67.10 +3.30 63.80 2065 ---- 67.50B ---- 67.50B 65.40 +3.20 62.20 2070 ---- 65.80B ---- 65.80B 63.80 +3.20 60.60 45 2075 61.90 64.10B 61.90 60.90A 62.20 +3.10 1 59.10 62 2080 ---- 62.50B ---- 62.50B 60.70 +3.10 57.60 2085 ---- 61.00B ---- 61.00B 59.20 +3.00 56.20 2090 ---- 59.40B ---- 59.40B 57.70 +2.90 54.80 2095 ---- 58.00B ---- 58.00B 56.30 +2.90 53.40 32 2100 54.90 56.50B 54.90 53.70A 54.90 +2.80 3 52.10 790 2105 ---- 55.10B ---- 55.10B 53.60 +2.80 50.80 24 2110 ---- 53.80B ---- 53.80B 52.30 +2.80 49.50 22 2115 ---- 52.40B ---- 52.40B 51.00 +2.70 48.30 2120 ---- 51.20B ---- 51.20B 49.80 +2.70 47.10 2125 ---- 49.90B ---- 49.90B 48.60 +2.70 45.90 170 2130 ---- 48.70B ---- 48.70B 47.40 +2.60 44.80 2135 ---- 47.50B ---- 47.50B 46.30 +2.60 43.70 2140 ---- 46.30B ---- 46.30B 45.20 +2.60 42.60 2145 ---- 45.20B ---- 45.20B 44.10 +2.50 41.60 2150 ---- 44.20B ---- 44.20B 43.10 +2.50 40.60 3534 2155 ---- 43.00B ---- 43.00B 42.10 +2.50 39.60 2160 ---- 42.00B ---- 42.00B 41.10 +2.50 38.60 2165 ---- 41.00B ---- 41.00B 40.20 +2.50 37.70 5 2170 ---- 40.00B ---- 40.00B 39.20 +2.40 36.80 2175 ---- 39.10B ---- 39.10B 38.30 +2.40 35.90 250 2180 38.40 38.40 37.90 36.40A 37.40 +2.30 3 35.10 7 2185 ---- 37.20B ---- 37.20B 36.60 +2.40 34.20 2190 ---- 36.40B ---- 36.40B 35.70 +2.30 33.40 2195 ---- 35.50B ---- 35.50B 34.90 +2.30 32.60 2200 ---- 34.70B ---- 34.70B 34.10 +2.20 31.90 17296 2205 ---- 33.80B ---- 33.80B 33.30 +2.20 31.10 2210 ---- 33.10B ---- 33.10B 32.60 +2.20 30.40 6 6 2215 ---- 32.30B ---- 32.30B 31.80 +2.10 29.70 2220 31.80 31.80 31.80 30.20A 31.10 +2.10 2 29.00 2 29 2225 ---- 30.90B ---- 30.80B 30.40 +2.10 28.30 100 2230 ---- 30.10B ---- 30.10B 29.70 +2.00 27.70 20 2235 ---- 29.40B ---- 29.40B 29.00 +2.00 27.00 2240 ---- 28.70B ---- 28.70B 28.40 +2.00 26.40 2245 ---- 28.10B ---- 28.10B 27.70 +1.90 25.80 2250 ---- 27.50B ---- 27.40B 27.10 +1.90 25.20 29 2255 ---- 26.80B ---- 26.80B 26.50 +1.90 24.60 10 2260 ---- 26.20B ---- 26.20B 25.90 +1.80 24.10 12 2265 ---- 25.60B ---- 25.60B 25.30 +1.80 23.50 2270 ---- 25.00B ---- 25.00B 24.80 +1.80 23.00 1 2275 24.30 24.50B 24.30 23.70A 24.20 +1.70 25 22.50 6 406 2280 ---- 23.90B ---- 23.90B 23.70 +1.70 22.00 2285 ---- 23.40B ---- 23.40B 23.20 +1.70 21.50 2290 ---- 22.90B ---- 22.90B 22.70 +1.70 21.00 2295 ---- 22.40B ---- 22.40B 22.20 +1.60 20.60 2300 ---- 21.90B ---- 21.90B 21.70 +1.60 20.10 66 105 2305 ---- 21.40B ---- 21.40B 21.20 +1.50 19.70 10 2310 ---- 20.90B ---- 20.90B 20.80 +1.50 19.30 2315 ---- 20.50B ---- 20.50B 20.30 +1.40 18.90 2320 ---- 20.00B ---- 20.00B 19.90 +1.40 18.50 2325 ---- 19.60B ---- 19.60B 19.50 +1.40 18.10 12 2330 ---- 19.20B ---- 19.20B 19.10 +1.40 17.70 16 2335 ---- 18.80B ---- 18.80B 18.70 +1.40 17.30 2340 ---- 18.40B ---- 18.40B 18.30 +1.40 16.90 2345 ---- 18.00B ---- 18.00B 17.90 +1.30 16.60 2350 ---- 17.60B ---- 17.60B 17.50 +1.30 16.20 1 416 2360 ---- 16.90B ---- 16.90B 16.80 +1.20 15.60 2370 ---- 16.20B ---- 16.20B 16.10 +1.20 14.90 2375 ---- 15.90B ---- 15.90B 15.80 +1.20 14.60 23 2380 ---- 15.50B ---- 15.50B 15.50 +1.20 14.30 2390 ---- 14.90B ---- 14.90B 14.90 +1.20 13.70 2400 ---- 14.30B ---- 14.30B 14.30 +1.10 13.20 10001 2410 ---- 13.70B ---- 13.70B 13.70 +1.00 12.70 2420 ---- 13.20B ---- 13.20B 13.20 +1.00 12.20 2425 ---- 12.90B ---- 12.90B 12.90 +1.00 11.90 43 2430 ---- 12.70B ---- 12.70B 12.70 +1.00 11.70 85 2440 ---- 12.20B ---- 12.20B 12.20 +1.00 11.20 2450 ---- 11.70B ---- 11.70B 11.70 +.90 10.80 224 2475 ---- 10.60B ---- 10.60B 10.70 +.90 9.80 26 2500 ---- 9.70B ---- 9.70B 9.70 +.80 8.90 900 2525 ---- 8.80B ---- 8.80B 8.80 +.70 8.10 139 2550 ---- 8.10B ---- 8.10B 8.10 +.70 7.40 1 2575 ---- 7.40B ---- 7.40B 7.40 +.70 6.70 49 2600 ---- 6.70B ---- 6.70B 6.70 +.50 6.20 392 2625 ---- 6.10B ---- 6.10B 6.20 +.60 5.60 71 2750 ---- 4.00B ---- 4.00B 4.10 +.40 3.70 901 2975 ---- ---- ---- ---- 2.10 +.20 1.90 26 3000 ---- ---- ---- ---- 2.00 +.20 1.80 550 3250 ---- ---- ---- ---- 1.10 +.10 1.00 20 3500 ---- ---- ---- ---- .70 +.10 .60 18 43 4000 ---- ---- ---- ---- .30 .00 .30 OG APR24 Gold Option CALL 1250 ---- 768.40B ---- 766.70B 765.50 +6.20 759.30 1275 ---- 743.30B ---- 741.70B 740.50 +6.20 734.30 1300 ---- 718.40B ---- 716.70B 715.50 +6.20 709.30 1325 ---- 693.30B ---- 691.70B 690.50 +6.20 684.30 1350 ---- 668.40B ---- 666.80B 665.50 +6.20 659.30 1375 ---- 643.40B ---- 641.70B 640.50 +6.20 634.30 1400 ---- 618.50B ---- 616.70B 615.50 +6.20 609.30 1425 ---- 593.40B ---- 591.70B 590.50 +6.20 584.30 1440 ---- 578.40B ---- 576.70B 575.50 +6.20 569.30 1450 ---- 568.50B ---- 566.80B 565.50 +6.20 559.30 1460 ---- 558.40B ---- 556.80B 555.50 +6.20 549.30 1470 ---- 548.40B ---- 546.80B 545.50 +6.20 539.30 1475 ---- 543.50B ---- 541.80B 540.50 +6.20 534.30 1480 ---- 538.50B ---- 536.80B 535.50 +6.20 529.30 1490 ---- 528.50B ---- 526.80B 525.50 +6.20 519.30 1500 ---- 518.60B ---- 516.80B 515.50 +6.20 509.30 1510 ---- 508.50B ---- 506.70B 505.50 +6.20 499.30 1520 ---- 498.50B ---- 496.80B 495.50 +6.20 489.30 1525 ---- 493.50B ---- 491.70B 490.50 +6.20 484.30 1530 ---- 488.50B ---- 486.70B 485.50 +6.20 479.30 1540 ---- 478.50B ---- 476.70B 475.50 +6.20 469.30 1545 ---- 473.50B ---- 471.80B 470.50 +6.20 464.30 1550 ---- 468.60B ---- 466.90B 465.50 +6.20 459.30 1555 ---- 463.50B ---- 461.80B 460.50 +6.20 454.30 1560 ---- 458.50B ---- 456.80B 455.50 +6.20 449.30 1565 ---- 453.50B ---- 451.80B 450.50 +6.20 444.30 1570 ---- 448.50B ---- 446.80B 445.50 +6.20 439.30 1575 ---- 443.50B ---- 441.80B 440.50 +6.20 434.30 1580 ---- 438.50B ---- 436.90B 435.50 +6.20 429.30 1585 ---- 433.60B ---- 431.80B 430.50 +6.20 424.30 1590 ---- 428.60B ---- 426.80B 425.50 +6.20 419.30 1595 ---- 423.60B ---- 421.80B 420.50 +6.20 414.30 1600 ---- 419.90B 409.10A 409.10A 415.50 +6.20 409.30 1605 ---- 413.60B ---- 411.80B 410.50 +6.20 404.30 1610 ---- 408.60B ---- 407.00B 405.50 +6.20 399.30 1615 ---- 403.70B ---- 401.90B 400.50 +6.10 394.40 1620 ---- 398.70B ---- 396.90B 395.60 +6.20 389.40 1625 ---- 397.10B 384.30A 384.30A 390.60 +6.10 384.50 6 1630 ---- 388.80B ---- 387.10B 385.70 +6.20 379.50 1635 ---- 383.90B ---- 382.20B 380.80 +6.20 374.60 1640 ---- 379.00B ---- 377.30B 375.90 +6.10 369.80 3 1645 ---- 374.20B ---- 372.40B 371.00 +6.10 364.90 1650 ---- 372.60B ---- 372.60B 366.10 +6.10 360.00 13 1655 ---- 364.40B ---- 362.70B 361.30 +6.10 355.20 1660 ---- 359.60B ---- 357.90B 356.50 +6.10 350.40 1665 ---- 354.80B ---- 353.00B 351.70 +6.20 345.50 1670 ---- 350.00B ---- 348.30B 346.90 +6.20 340.70 1675 ---- 348.30B ---- 348.30B 342.10 +6.10 336.00 19 19 1680 ---- 340.40B ---- 338.70B 337.30 +6.10 331.20 1685 ---- 335.70B ---- 333.90B 332.60 +6.10 326.50 1690 ---- 330.90B ---- 329.20B 327.80 +6.00 321.80 1695 ---- 326.20B ---- 324.50B 323.10 +6.10 317.00 1700 ---- 324.50B ---- 324.50B 318.40 +6.00 312.40 1705 ---- 316.80B ---- 315.10B 313.70 +6.00 307.70 1710 ---- 312.20B ---- 310.50B 309.10 +6.00 303.10 1715 ---- 307.50B ---- 305.80B 304.40 +6.00 298.40 1720 ---- 302.90B ---- 301.20B 299.80 +6.00 293.80 1725 ---- 301.10B ---- 301.10B 295.20 +6.00 289.20 1730 ---- 293.70B ---- 292.00B 290.60 +5.90 284.70 1735 ---- 289.20B ---- 287.50B 286.10 +6.00 280.10 1740 ---- 284.60B ---- 282.90B 281.50 +5.90 275.60 1745 ---- 280.10B ---- 278.30B 277.00 +5.90 271.10 2 1750 ---- 278.30B ---- 278.30B 272.50 +5.80 266.70 1755 ---- 273.70B ---- 273.70B 268.00 +5.80 262.20 1760 ---- 269.30B ---- 269.30B 263.60 +5.80 257.80 1765 ---- 264.80B ---- 264.80B 259.20 +5.80 253.40 1770 ---- 260.40B ---- 260.40B 254.80 +5.70 249.10 1775 ---- 256.00B ---- 256.00B 250.40 +5.70 244.70 1780 ---- 251.60B ---- 251.60B 246.10 +5.70 240.40 1785 ---- 247.30B ---- 247.30B 241.80 +5.70 236.10 1790 ---- 242.90B ---- 242.90B 237.50 +5.60 231.90 1795 ---- 238.70B ---- 238.70B 233.30 +5.60 227.70 1800 ---- 234.40B ---- 234.40B 229.10 +5.60 223.50 1805 ---- 230.20B ---- 230.20B 224.90 +5.50 219.40 1810 ---- 226.00B ---- 226.00B 220.80 +5.50 215.30 1815 ---- 221.80B ---- 221.80B 216.70 +5.50 211.20 1820 ---- 217.70B ---- 217.70B 212.70 +5.50 207.20 1825 ---- 213.60B ---- 213.60B 208.60 +5.40 203.20 1830 ---- 209.60B ---- 209.60B 204.70 +5.50 199.20 1835 ---- 205.50B ---- 205.50B 200.70 +5.40 195.30 1840 ---- 201.60B ---- 201.60B 196.80 +5.40 191.40 1845 ---- 197.60B ---- 197.60B 193.00 +5.40 187.60 1850 ---- 193.70B ---- 193.70B 189.20 +5.40 183.80 1855 ---- 189.90B ---- 189.90B 185.40 +5.30 180.10 1860 ---- 186.10B ---- 186.10B 181.70 +5.30 176.40 1865 ---- 182.30B ---- 182.30B 178.00 +5.30 172.70 1870 ---- 178.60B ---- 178.60B 174.30 +5.20 169.10 1875 ---- 174.90B ---- 174.90B 170.80 +5.30 165.50 1880 ---- 171.30B ---- 171.30B 167.20 +5.20 162.00 1885 ---- 167.70B ---- 167.70B 163.70 +5.20 158.50 1890 ---- 164.20B ---- 164.20B 160.30 +5.20 155.10 1895 ---- 160.70B ---- 160.70B 156.90 +5.20 151.70 1900 ---- 157.20B ---- 157.20B 153.50 +5.10 148.40 2 1905 ---- 153.80B ---- 153.80B 150.20 +5.00 145.20 1910 ---- 150.50B ---- 150.50B 147.00 +5.10 141.90 1915 ---- 147.20B ---- 147.20B 143.80 +5.00 138.80 1920 ---- 144.00B ---- 144.00B 140.60 +4.90 135.70 1925 ---- 140.80B ---- 140.80B 137.50 +4.90 132.60 1930 ---- 137.70B ---- 137.70B 134.50 +4.90 129.60 1935 ---- 134.60B ---- 134.60B 131.50 +4.90 126.60 1940 ---- 131.60B ---- 131.60B 128.50 +4.80 123.70 1945 ---- 128.60B ---- 128.60B 125.60 +4.70 120.90 1950 ---- 126.20B ---- 126.10B 122.80 +4.70 118.10 1955 ---- 122.90B ---- 122.90B 120.00 +4.60 115.40 1960 ---- 120.10B ---- 120.10B 117.20 +4.50 112.70 1965 ---- 117.40B ---- 117.40B 114.50 +4.40 110.10 1970 ---- 114.70B ---- 114.70B 111.90 +4.40 107.50 1975 ---- 112.50B ---- 112.40B 109.30 +4.30 105.00 1980 ---- 109.50B ---- 109.50B 106.80 +4.30 102.50 1985 ---- 107.30B ---- 107.30B 104.30 +4.20 100.10 1990 ---- 104.50B ---- 104.50B 101.80 +4.10 97.70 1995 ---- 102.10B ---- 102.10B 99.50 +4.10 95.40 2000 ---- 100.10B ---- 100.00B 97.10 +3.90 93.20 135 2005 ---- 97.40B ---- 97.40B 94.80 +3.80 91.00 2010 ---- 95.10B ---- 95.10B 92.60 +3.80 88.80 2015 ---- 92.90B ---- 92.90B 90.40 +3.70 86.70 40 2020 ---- 90.70B ---- 90.70B 88.30 +3.70 84.60 2025 ---- 89.00B ---- 88.70B 86.20 +3.60 82.60 2030 ---- 86.60B ---- 86.60B 84.20 +3.50 80.70 210 2035 ---- 84.60B ---- 84.60B 82.20 +3.40 78.80 2040 ---- 82.60B ---- 82.60B 80.30 +3.40 76.90 2045 ---- 80.70B ---- 80.70B 78.50 +3.40 75.10 2050 ---- 79.10B ---- 79.00B 76.70 +3.30 73.40 540 2055 ---- 77.00B ---- 77.00B 74.90 +3.30 71.60 2060 ---- 75.20B ---- 75.20B 73.20 +3.20 70.00 2065 ---- 73.50B ---- 73.50B 71.60 +3.30 68.30 2070 ---- 71.80B ---- 71.80B 69.90 +3.20 66.70 1 2075 ---- 70.40B ---- 70.30B 68.40 +3.20 65.20 2080 ---- 68.50B ---- 68.50B 66.80 +3.10 63.70 2085 ---- 66.90B ---- 66.90B 65.40 +3.20 62.20 2090 ---- 65.40B ---- 65.40B 63.90 +3.10 60.80 2095 ---- 63.90B ---- 63.90B 62.50 +3.10 59.40 2100 ---- 62.80B ---- 62.80B 61.10 +3.10 58.00 871 2105 ---- 61.00B ---- 61.00B 59.80 +3.10 56.70 2110 ---- 59.70B ---- 59.70B 58.50 +3.10 55.40 2115 ---- 58.30B ---- 58.30B 57.20 +3.10 54.10 2120 ---- 57.00B ---- 57.00B 56.00 +3.10 52.90 2125 ---- 56.10B ---- 56.00B 54.80 +3.10 51.70 75 2130 ---- 54.50B ---- 54.50B 53.60 +3.00 50.60 2135 ---- 53.20B ---- 53.20B 52.40 +3.00 49.40 2140 ---- 52.10B ---- 52.10B 51.30 +3.00 48.30 2145 ---- 50.90B ---- 50.90B 50.20 +2.90 47.30 2150 ---- 50.10B ---- 50.10B 49.10 +2.90 46.20 320 2155 ---- 48.70B ---- 48.70B 48.10 +2.90 45.20 2160 ---- 47.60B ---- 47.60B 47.10 +2.90 44.20 2165 ---- 46.50B ---- 46.50B 46.10 +2.90 43.20 2170 ---- 45.50B ---- 45.50B 45.10 +2.80 42.30 2175 ---- 44.90B ---- 44.80B 44.20 +2.80 41.40 40 40 2180 ---- 43.60B ---- 43.60B 43.20 +2.70 40.50 2185 ---- 42.60B ---- 42.60B 42.30 +2.70 39.60 2190 ---- 41.70B ---- 41.70B 41.40 +2.70 38.70 1 2195 ---- 40.80B ---- 40.80B 40.60 +2.70 37.90 2200 39.00 40.30B 38.50 39.60B 39.70 +2.60 27 37.10 594 2205 ---- 39.10B ---- 39.10B 38.90 +2.60 36.30 2210 ---- 38.20B ---- 38.20B 38.10 +2.60 35.50 2215 ---- 37.40B ---- 37.40B 37.30 +2.50 34.80 2220 ---- 37.00B ---- 36.90B 36.50 +2.50 34.00 2225 ---- 36.20B ---- 36.20B 35.70 +2.40 33.30 25 2230 ---- 35.10B ---- 35.10B 35.00 +2.40 32.60 2235 ---- 34.40B ---- 34.40B 34.20 +2.20 32.00 2240 ---- 33.60B ---- 33.60B 33.50 +2.20 31.30 2245 ---- 32.90B ---- 32.90B 32.80 +2.20 30.60 2250 ---- 32.60B ---- 32.60B 32.20 +2.20 30.00 295 2255 ---- 31.60B ---- 31.60B 31.50 +2.10 29.40 2260 ---- 30.90B ---- 30.90B 30.90 +2.10 28.80 2265 ---- 30.30B ---- 30.30B 30.20 +2.00 28.20 2270 ---- 29.70B ---- 29.70B 29.60 +2.00 27.60 2275 ---- 29.40B ---- 29.40B 29.00 +1.90 27.10 2280 ---- 28.50B ---- 28.50B 28.40 +1.90 26.50 2285 ---- 27.90B ---- 27.90B 27.90 +1.90 26.00 10 2290 ---- 27.30B ---- 27.30B 27.30 +1.80 25.50 2295 ---- 26.80B ---- 26.80B 26.80 +1.80 25.00 2300 ---- 26.50B ---- 26.50B 26.20 +1.70 24.50 297 2305 ---- 25.70B ---- 25.60B 25.70 +1.70 24.00 2310 ---- 25.20B ---- 25.20B 25.20 +1.70 23.50 2315 ---- 24.70B ---- 24.70B 24.70 +1.70 23.00 2320 ---- 24.20B ---- 24.20B 24.30 +1.70 22.60 2325 ---- 24.00B ---- 24.00B 23.80 +1.70 22.10 21 58 2330 ---- 23.30B ---- 23.30B 23.30 +1.60 21.70 2335 ---- 22.80B ---- 22.80B 22.90 +1.60 21.30 2340 ---- 22.40B ---- 22.40B 22.50 +1.60 20.90 10 2345 ---- 21.90B ---- 21.90B 22.00 +1.50 20.50 2350 ---- 21.70B ---- 21.70B 21.60 +1.50 20.10 8002 2360 ---- 20.70B ---- 20.70B 20.80 +1.50 19.30 2370 ---- 19.90B ---- 19.90B 20.10 +1.50 18.60 2375 ---- 19.70B ---- 19.70B 19.70 +1.50 18.20 55 2380 ---- 19.20B ---- 19.20B 19.40 +1.50 17.90 2390 ---- 18.50B ---- 18.50B 18.70 +1.50 17.20 2400 ---- 17.90B ---- 17.90B 18.00 +1.40 16.60 678 2410 ---- 17.10B ---- 17.10B 17.40 +1.50 15.90 2420 ---- 16.50B ---- 16.50B 16.80 +1.40 15.40 2425 ---- 16.30B ---- 16.30B 16.50 +1.40 15.10 2430 ---- 15.90B ---- 15.90B 16.20 +1.40 14.80 100 2440 ---- 15.30B ---- 15.30B 15.60 +1.30 14.30 2450 ---- 14.80B ---- 14.80B 15.10 +1.40 13.70 6760 2475 ---- 13.50B ---- 13.50B 13.80 +1.20 12.60 2500 ---- 12.40B ---- 12.40B 12.70 +1.20 130 11.50 2034 2525 ---- 11.40B ---- 11.40B 11.70 +1.20 10.50 2550 ---- 10.50B ---- 10.50B 10.70 +1.10 9.60 2575 ---- 9.60B ---- 9.60B 9.90 +1.00 8.90 30 2600 ---- 8.90B ---- 8.90B 9.10 +1.00 8.10 53 2625 ---- 8.20B ---- 8.20B 8.40 +.90 7.50 10 2700 ---- 6.40B ---- 6.40B 6.70 +.80 5.90 3000 ---- 2.70B ---- 2.70B 2.90 +.30 700 2.60 176 3400 ---- ---- ---- ---- 1.20 +.10 1.10 242 4000 ---- ---- ---- ---- .50 .00 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 784.20 +5.80 778.40 1275 ---- ---- ---- ---- 759.20 +5.80 753.40 1300 ---- ---- ---- ---- 734.20 +5.80 728.40 1325 ---- ---- ---- ---- 709.20 +5.80 703.40 1350 ---- ---- ---- ---- 684.20 +5.80 678.40 1375 ---- ---- ---- ---- 659.20 +5.80 653.40 1400 ---- ---- ---- ---- 634.20 +5.80 628.40 1425 ---- ---- ---- ---- 609.20 +5.80 603.40 1450 ---- ---- ---- ---- 584.20 +5.80 578.40 1460 ---- ---- ---- ---- 574.20 +5.80 568.40 1470 ---- ---- ---- ---- 564.20 +5.80 558.40 1475 ---- ---- ---- ---- 559.20 +5.80 553.40 1480 ---- ---- ---- ---- 554.20 +5.80 548.40 1490 ---- ---- ---- ---- 544.20 +5.80 538.40 1500 ---- ---- ---- ---- 534.20 +5.80 528.40 1510 ---- ---- ---- ---- 524.20 +5.80 518.40 1520 ---- ---- ---- ---- 514.20 +5.80 508.40 1525 ---- ---- ---- ---- 509.20 +5.80 503.40 1530 ---- ---- ---- ---- 504.20 +5.80 498.40 1540 ---- ---- ---- ---- 494.20 +5.80 488.40 1545 ---- ---- ---- ---- 489.20 +5.80 483.40 1550 ---- ---- ---- ---- 484.20 +5.80 478.40 1555 ---- ---- ---- ---- 479.20 +5.80 473.40 1560 ---- ---- ---- ---- 474.20 +5.80 468.40 1565 ---- ---- ---- ---- 469.20 +5.80 463.40 1570 ---- ---- ---- ---- 464.20 +5.80 458.40 1575 ---- ---- ---- ---- 459.20 +5.80 453.40 1580 ---- ---- ---- ---- 454.20 +5.80 448.40 1585 ---- ---- ---- ---- 449.20 +5.80 443.40 1590 ---- ---- ---- ---- 444.20 +5.80 438.40 1595 ---- ---- ---- ---- 439.20 +5.80 433.40 1600 ---- 441.10B 428.00A 428.00A 434.20 +5.80 428.40 1605 ---- ---- ---- ---- 429.20 +5.80 423.40 1610 ---- ---- ---- ---- 424.20 +5.70 418.50 1615 ---- ---- ---- ---- 419.30 +5.80 413.50 1620 ---- ---- ---- ---- 414.30 +5.70 408.60 1625 ---- 416.10B 403.30A 403.30A 409.40 +5.70 403.70 1630 ---- ---- ---- ---- 404.50 +5.70 398.80 1635 ---- ---- ---- ---- 399.60 +5.70 393.90 1640 ---- ---- ---- ---- 394.70 +5.70 389.00 1645 ---- ---- ---- ---- 389.90 +5.80 384.10 1650 ---- 391.70B 379.10A 379.10A 385.00 +5.70 379.30 1655 ---- ---- ---- ---- 380.20 +5.70 374.50 1660 ---- ---- ---- ---- 375.40 +5.70 369.70 1665 ---- ---- ---- ---- 370.60 +5.70 364.90 1670 ---- ---- ---- ---- 365.80 +5.70 360.10 1675 ---- 367.40B 355.10A 355.10A 361.00 +5.70 355.30 1680 ---- ---- ---- ---- 356.30 +5.70 350.60 1685 ---- ---- ---- ---- 351.50 +5.60 345.90 1690 ---- ---- ---- ---- 346.80 +5.60 341.20 1695 ---- ---- ---- ---- 342.10 +5.60 336.50 1700 ---- 343.70B 331.60A 331.60A 337.40 +5.60 331.80 6 1705 ---- ---- ---- ---- 332.80 +5.60 327.20 1710 ---- ---- ---- ---- 328.10 +5.60 322.50 1715 ---- ---- ---- ---- 323.50 +5.60 317.90 1720 ---- ---- ---- ---- 318.90 +5.60 313.30 1725 ---- 320.40B 308.60A 308.60A 314.30 +5.50 308.80 1730 ---- ---- ---- ---- 309.70 +5.50 304.20 1735 ---- ---- ---- ---- 305.20 +5.50 299.70 1740 ---- ---- 295.10A 295.10A 300.70 +5.50 295.20 1745 ---- 296.70B 290.60A 290.60A 296.20 +5.50 290.70 1750 ---- 297.60B ---- 297.60B 291.70 +5.50 286.20 1755 ---- 293.10B 281.70A 281.70A 287.20 +5.40 281.80 1760 ---- 288.60B 277.30A 277.30A 282.80 +5.40 277.40 1765 ---- 284.20B ---- 284.20B 278.40 +5.40 273.00 1770 ---- 279.80B 268.60A 268.60A 274.00 +5.30 268.70 1775 ---- 275.40B ---- 275.40B 269.70 +5.40 264.30 3 1780 ---- 271.00B ---- 271.00B 265.40 +5.40 260.00 1785 ---- 266.70B 255.70A 255.70A 261.10 +5.30 255.80 1790 ---- 262.30B ---- 262.30B 256.80 +5.30 251.50 1795 ---- 258.10B ---- 258.10B 252.60 +5.30 247.30 1800 ---- 253.80B ---- 253.80B 248.40 +5.30 243.10 1805 ---- 249.60B ---- 249.60B 244.20 +5.20 239.00 1810 ---- 245.40B ---- 245.40B 240.00 +5.10 234.90 1815 ---- 241.20B ---- 241.20B 235.90 +5.10 230.80 1820 ---- 237.10B ---- 237.10B 231.80 +5.10 226.70 1825 ---- 233.00B ---- 233.00B 227.80 +5.10 222.70 1 1830 ---- 228.90B ---- 228.90B 223.80 +5.10 218.70 1835 ---- 224.90B ---- 224.90B 219.80 +5.00 214.80 1840 ---- 220.90B ---- 220.90B 215.90 +5.10 210.80 1845 ---- 216.90B ---- 216.90B 212.00 +5.00 207.00 1850 ---- 213.00B ---- 213.00B 208.10 +5.00 203.10 1855 ---- 209.10B ---- 209.10B 204.30 +5.00 199.30 1860 ---- 205.30B ---- 205.30B 200.50 +4.90 195.60 1865 ---- 201.50B ---- 201.50B 196.70 +4.90 191.80 1870 ---- 197.70B ---- 197.70B 193.00 +4.80 188.20 1875 ---- 194.00B ---- 194.00B 189.40 +4.90 184.50 1880 ---- 190.30B ---- 190.30B 185.80 +4.90 180.90 1885 ---- 186.70B ---- 186.70B 182.20 +4.80 177.40 1890 ---- 183.10B ---- 183.10B 178.60 +4.70 173.90 1895 ---- 179.50B ---- 179.50B 175.20 +4.80 170.40 1900 ---- 176.00B ---- 176.00B 171.70 +4.70 167.00 1905 ---- 172.50B ---- 172.50B 168.30 +4.70 163.60 1910 ---- 169.10B ---- 169.10B 165.00 +4.70 160.30 1915 ---- 165.70B ---- 165.70B 161.70 +4.60 157.10 1920 ---- 162.40B ---- 162.40B 158.50 +4.70 153.80 1925 ---- 159.10B ---- 159.10B 155.30 +4.60 150.70 1930 ---- 155.90B ---- 155.90B 152.10 +4.50 147.60 1935 ---- 152.70B ---- 152.70B 149.00 +4.50 144.50 1940 ---- 149.60B ---- 149.60B 146.00 +4.50 141.50 1945 ---- 146.50B ---- 146.50B 143.00 +4.50 138.50 1950 ---- 143.50B ---- 143.50B 140.00 +4.40 135.60 1955 ---- 140.60B ---- 140.60B 137.10 +4.40 132.70 1960 ---- 137.60B ---- 137.60B 134.30 +4.40 129.90 1965 ---- 134.80B ---- 134.80B 131.50 +4.40 127.10 1970 ---- 132.00B ---- 132.00B 128.70 +4.30 124.40 1975 ---- 129.20B ---- 129.20B 126.00 +4.30 121.70 1980 ---- 126.50B ---- 126.50B 123.40 +4.30 119.10 1985 ---- 123.80B ---- 123.80B 120.70 +4.20 116.50 1990 ---- 121.20B ---- 121.20B 118.20 +4.20 114.00 1995 ---- 118.60B ---- 118.60B 115.70 +4.20 111.50 2000 ---- 116.30B ---- 116.10B 113.20 +4.10 109.10 2005 ---- 113.60B ---- 113.60B 110.80 +4.10 106.70 2010 ---- 111.20B ---- 111.20B 108.50 +4.10 104.40 2015 ---- 108.90B ---- 108.90B 106.10 +4.00 102.10 2020 ---- 106.50B ---- 106.50B 103.90 +4.00 99.90 2025 ---- 104.30B ---- 104.30B 101.70 +4.00 97.70 2030 ---- 102.00B ---- 102.00B 99.50 +3.90 95.60 2035 ---- 99.90B ---- 99.90B 97.40 +3.90 93.50 2040 ---- 97.70B ---- 97.70B 95.30 +3.80 91.50 2045 ---- 95.60B ---- 95.60B 93.30 +3.80 89.50 2050 ---- 93.80B ---- 93.60B 91.30 +3.70 87.60 51 2055 ---- 91.60B ---- 91.60B 89.40 +3.70 85.70 2060 ---- 89.70B ---- 89.70B 87.50 +3.70 83.80 2065 ---- 87.70B ---- 87.70B 85.70 +3.70 82.00 2070 ---- 85.90B ---- 85.90B 83.90 +3.60 80.30 2075 ---- 84.10B ---- 84.10B 82.20 +3.60 78.60 2080 ---- 82.30B ---- 82.30B 80.50 +3.60 76.90 50 2085 ---- 80.50B ---- 80.50B 78.80 +3.50 75.30 2090 ---- 78.90B ---- 78.90B 77.20 +3.50 73.70 2095 ---- 77.20B ---- 77.20B 75.60 +3.50 72.10 2100 ---- 75.70B ---- 75.60B 74.00 +3.40 70.60 98 2105 ---- 74.00B ---- 74.00B 72.50 +3.40 69.10 2110 ---- 72.50B ---- 72.50B 71.00 +3.40 67.60 2115 ---- 70.90B ---- 70.90B 69.60 +3.40 66.20 2120 ---- 69.50B ---- 69.50B 68.20 +3.40 64.80 2125 ---- 68.00B ---- 68.00B 66.80 +3.30 63.50 2130 ---- 66.60B ---- 66.60B 65.50 +3.30 62.20 2135 ---- 65.30B ---- 65.30B 64.10 +3.20 60.90 2140 ---- 63.90B ---- 63.90B 62.90 +3.30 59.60 2145 ---- 62.60B ---- 62.60B 61.60 +3.20 58.40 2150 ---- 61.50B ---- 61.30B 60.40 +3.20 57.20 19 2155 ---- 60.10B ---- 60.10B 59.20 +3.20 56.00 1 2 2160 ---- 58.90B ---- 58.90B 58.00 +3.10 54.90 1 2165 ---- 57.70B ---- 57.70B 56.90 +3.10 53.80 2170 ---- 56.50B ---- 56.50B 55.80 +3.10 52.70 2175 ---- 55.40B ---- 55.40B 54.70 +3.10 51.60 2180 ---- 54.30B ---- 54.30B 53.60 +3.00 50.60 2185 ---- 53.20B ---- 53.20B 52.50 +2.90 49.60 2190 ---- 52.10B ---- 52.10B 51.50 +2.90 48.60 2195 ---- 51.10B ---- 51.10B 50.50 +2.90 47.60 2200 49.20 50.20B 49.20 49.50B 49.60 +2.90 37 46.70 2205 ---- 49.10B ---- 49.10B 48.60 +2.80 45.80 2210 ---- 48.10B ---- 48.10B 47.70 +2.80 44.90 2215 ---- 47.20B ---- 47.20B 46.80 +2.80 44.00 2220 ---- 46.30B ---- 46.30B 45.90 +2.80 43.10 2225 ---- 45.40B ---- 45.40B 45.00 +2.70 42.30 2230 ---- 44.50B ---- 44.50B 44.10 +2.70 41.40 2235 ---- 43.60B ---- 43.60B 43.30 +2.70 40.60 2240 ---- 42.80B ---- 42.80B 42.50 +2.60 39.90 2245 ---- 42.00B ---- 42.00B 41.70 +2.60 39.10 2250 ---- 41.30B ---- 41.20B 40.90 +2.60 38.30 2255 ---- 40.40B ---- 40.40B 40.20 +2.60 37.60 1 1 2260 ---- 39.60B ---- 39.60B 39.40 +2.50 36.90 2265 ---- 38.80B ---- 38.80B 38.70 +2.50 36.20 2270 ---- 38.10B ---- 38.10B 38.00 +2.50 35.50 2275 ---- 37.40B ---- 37.40B 37.30 +2.40 34.90 2280 ---- 36.70B ---- 36.70B 36.60 +2.40 34.20 2285 ---- 36.00B ---- 36.00B 35.90 +2.30 33.60 2290 ---- 35.30B ---- 35.30B 35.30 +2.40 32.90 2295 ---- 34.70B ---- 34.70B 34.60 +2.30 32.30 2300 ---- 34.10B ---- 34.00B 34.00 +2.30 31.70 2305 ---- 33.40B ---- 33.40B 33.40 +2.30 31.10 2310 ---- 32.80B ---- 32.80B 32.80 +2.20 30.60 2315 ---- 32.20B ---- 32.20B 32.20 +2.20 30.00 2320 ---- 31.60B ---- 31.60B 31.60 +2.10 29.50 2325 ---- 31.00B ---- 31.00B 31.00 +2.10 28.90 2330 ---- 30.40B ---- 30.40B 30.50 +2.10 28.40 2335 ---- 29.90B ---- 29.90B 30.00 +2.10 27.90 2340 ---- 29.40B ---- 29.40B 29.40 +2.00 27.40 2345 ---- 28.80B ---- 28.80B 28.90 +2.00 26.90 2350 ---- 28.40B ---- 28.30B 28.40 +2.00 26.40 21 36 2355 ---- 27.80B ---- 27.80B 27.90 +1.90 26.00 1 1 2360 ---- 27.40B ---- 27.40B 27.40 +1.90 25.50 2370 ---- 26.40B ---- 26.30B 26.50 +1.90 24.60 2375 ---- 26.00B ---- 26.00B 26.00 +1.80 24.20 2380 ---- 25.50B ---- 25.40B 25.60 +1.80 23.80 2390 ---- 24.70B ---- 24.70B 24.70 +1.70 23.00 2400 ---- 23.80B ---- 23.80B 23.90 +1.70 22.20 1 2410 ---- 23.00B ---- 23.00B 23.10 +1.70 21.40 2420 ---- 22.30B ---- 22.30B 22.30 +1.60 20.70 2425 ---- 21.90B ---- 21.80B 21.90 +1.50 20.40 2430 ---- 21.60B ---- 21.60B 21.60 +1.60 20.00 2440 ---- 20.90B ---- 20.90B 20.90 +1.60 19.30 2450 ---- 20.20B ---- 20.20B 20.20 +1.50 18.70 1 2460 ---- 19.50B ---- 19.50B 19.50 +1.40 18.10 2475 ---- 18.60B ---- 18.60B 18.60 +1.40 17.20 2500 ---- 17.20B ---- 17.20B 17.20 +1.30 15.90 17 2525 ---- 15.90B ---- 15.80B 15.90 +1.20 14.70 2550 ---- 14.70B ---- 14.70B 14.70 +1.10 13.60 2575 ---- 13.70B ---- 13.70B 13.60 +1.00 12.60 6 2600 ---- 12.70B ---- 12.70B 12.70 +1.00 11.70 6 2625 ---- 11.80B ---- 11.80B 11.80 +.90 10.90 2650 ---- 11.00B ---- 10.90B 11.00 +.80 10.20 6 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1134.20 +5.80 1128.40 925 ---- ---- ---- ---- 1109.20 +5.80 1103.40 950 ---- ---- ---- ---- 1084.20 +5.80 1078.40 975 ---- ---- ---- ---- 1059.20 +5.80 1053.40 1000 ---- ---- ---- ---- 1034.20 +5.80 1028.40 1025 ---- ---- ---- ---- 1009.20 +5.80 1003.40 1050 ---- ---- ---- ---- 984.20 +5.80 978.40 1075 ---- ---- ---- ---- 959.20 +5.80 953.40 1090 ---- ---- ---- ---- 944.20 +5.80 938.40 1100 ---- ---- ---- ---- 934.20 +5.80 928.40 1110 ---- ---- ---- ---- 924.20 +5.80 918.40 1120 ---- ---- ---- ---- 914.20 +5.80 908.40 1125 ---- ---- ---- ---- 909.20 +5.80 903.40 1130 ---- ---- ---- ---- 904.20 +5.80 898.40 1140 ---- ---- ---- ---- 894.20 +5.80 888.40 1150 ---- ---- ---- ---- 884.20 +5.80 878.40 1160 ---- ---- ---- ---- 874.20 +5.80 868.40 1170 ---- ---- ---- ---- 864.20 +5.80 858.40 1175 ---- ---- ---- ---- 859.20 +5.80 853.40 1180 ---- ---- ---- ---- 854.20 +5.80 848.40 1190 ---- ---- ---- ---- 844.20 +5.80 838.40 1195 ---- ---- ---- ---- 839.20 +5.80 833.40 1200 ---- ---- ---- ---- 834.20 +5.80 828.40 1205 ---- ---- ---- ---- 829.20 +5.80 823.40 1210 ---- ---- ---- ---- 824.20 +5.80 818.40 1215 ---- ---- ---- ---- 819.20 +5.80 813.40 1220 ---- ---- ---- ---- 814.20 +5.80 808.40 1225 ---- ---- ---- ---- 809.20 +5.80 803.40 1230 ---- ---- ---- ---- 804.20 +5.80 798.40 1235 ---- ---- ---- ---- 799.20 +5.80 793.40 1240 ---- ---- ---- ---- 794.20 +5.80 788.40 1245 ---- ---- ---- ---- 789.20 +5.80 783.40 1250 ---- ---- ---- ---- 784.20 +5.80 778.40 1255 ---- ---- ---- ---- 779.20 +5.80 773.40 1260 ---- ---- ---- ---- 774.20 +5.80 768.40 1265 ---- ---- ---- ---- 769.20 +5.80 763.40 1270 ---- ---- ---- ---- 764.20 +5.80 758.40 1275 ---- ---- ---- ---- 759.20 +5.80 753.40 1280 ---- ---- ---- ---- 754.20 +5.80 748.40 1285 ---- ---- ---- ---- 749.20 +5.80 743.40 1290 ---- ---- ---- ---- 744.20 +5.80 738.40 1295 ---- ---- ---- ---- 739.20 +5.80 733.40 1300 ---- ---- ---- ---- 734.20 +5.80 728.40 1305 ---- ---- ---- ---- 729.20 +5.80 723.40 1310 ---- ---- ---- ---- 724.20 +5.80 718.40 1315 ---- ---- ---- ---- 719.20 +5.80 713.40 1320 ---- ---- ---- ---- 714.20 +5.80 708.40 1325 ---- ---- ---- ---- 709.20 +5.80 703.40 1330 ---- ---- ---- ---- 704.20 +5.80 698.40 1335 ---- ---- ---- ---- 699.20 +5.80 693.40 1340 ---- ---- ---- ---- 694.20 +5.80 688.40 1345 ---- ---- ---- ---- 689.20 +5.80 683.40 1350 ---- ---- ---- ---- 684.20 +5.80 678.40 1355 ---- ---- ---- ---- 679.20 +5.80 673.40 1360 ---- ---- ---- ---- 674.20 +5.80 668.40 1365 ---- ---- ---- ---- 669.20 +5.80 663.40 1370 ---- ---- ---- ---- 664.20 +5.80 658.40 1375 ---- ---- ---- ---- 659.20 +5.80 653.40 1380 ---- ---- ---- ---- 654.20 +5.80 648.40 1385 ---- ---- ---- ---- 649.20 +5.80 643.40 1390 ---- ---- ---- ---- 644.20 +5.80 638.40 1395 ---- ---- ---- ---- 639.20 +5.80 633.40 1400 ---- ---- ---- ---- 634.20 +5.80 628.40 1405 ---- ---- ---- ---- 629.20 +5.80 623.40 1410 ---- ---- ---- ---- 624.20 +5.80 618.40 1415 ---- ---- ---- ---- 619.20 +5.80 613.40 1420 ---- ---- ---- ---- 614.20 +5.80 608.40 1425 ---- ---- ---- ---- 609.20 +5.80 603.40 1430 ---- ---- ---- ---- 604.20 +5.80 598.40 1435 ---- ---- ---- ---- 599.20 +5.80 593.40 1440 ---- ---- ---- ---- 594.20 +5.80 588.40 1445 ---- ---- ---- ---- 589.20 +5.80 583.40 1450 ---- ---- ---- ---- 584.20 +5.80 578.40 1455 ---- ---- ---- ---- 579.20 +5.80 573.40 1460 ---- ---- ---- ---- 574.20 +5.80 568.40 1465 ---- ---- ---- ---- 569.20 +5.80 563.40 1470 ---- ---- ---- ---- 564.20 +5.80 558.40 1475 ---- ---- ---- ---- 559.20 +5.80 553.40 1480 ---- ---- ---- ---- 554.20 +5.80 548.40 1485 ---- ---- ---- ---- 549.20 +5.80 543.40 1490 ---- ---- ---- ---- 544.20 +5.80 538.40 1495 ---- ---- ---- ---- 539.20 +5.80 533.40 1500 ---- ---- ---- ---- 534.20 +5.80 528.40 1505 ---- ---- ---- ---- 529.20 +5.80 523.40 1510 ---- ---- ---- ---- 524.20 +5.80 518.40 1515 ---- ---- ---- ---- 519.20 +5.80 513.40 1520 ---- ---- ---- ---- 514.20 +5.80 508.40 1525 ---- ---- ---- ---- 509.20 +5.80 503.40 1530 ---- ---- ---- ---- 504.20 +5.80 498.40 1535 ---- ---- ---- ---- 499.20 +5.80 493.40 1540 ---- ---- ---- ---- 494.20 +5.80 488.40 1545 ---- ---- ---- ---- 489.20 +5.80 483.40 1550 ---- ---- ---- ---- 484.20 +5.80 478.40 1555 ---- ---- ---- ---- 479.20 +5.80 473.40 1560 ---- ---- ---- ---- 474.20 +5.80 468.40 1565 ---- ---- ---- ---- 469.20 +5.80 463.40 1570 ---- ---- ---- ---- 464.20 +5.80 458.40 1575 ---- 460.40B 453.20A 453.20A 459.20 +5.80 453.40 1580 ---- ---- ---- ---- 454.20 +5.80 448.40 1585 ---- ---- ---- ---- 449.20 +5.80 443.40 1590 ---- ---- ---- ---- 444.20 +5.80 438.40 1595 ---- ---- ---- ---- 439.20 +5.70 433.50 1600 ---- 440.90B 428.30A 428.30A 434.30 +5.80 428.50 1605 ---- ---- ---- ---- 429.40 +5.80 423.60 1610 ---- ---- ---- ---- 424.40 +5.70 418.70 1615 ---- ---- ---- ---- 419.50 +5.70 413.80 1620 ---- ---- ---- ---- 414.60 +5.70 408.90 1625 ---- 416.20B ---- 416.20B 409.80 +5.80 404.00 1630 ---- ---- ---- ---- 404.90 +5.70 399.20 1635 ---- ---- ---- ---- 400.10 +5.70 394.40 1640 ---- ---- ---- ---- 395.30 +5.80 389.50 1645 ---- ---- ---- ---- 390.40 +5.70 384.70 1650 ---- 391.90B ---- 391.90B 385.70 +5.70 380.00 1655 ---- ---- ---- ---- 380.90 +5.70 375.20 1660 ---- ---- ---- ---- 376.10 +5.70 370.40 1665 ---- ---- ---- ---- 371.40 +5.70 365.70 1670 ---- ---- ---- ---- 366.70 +5.70 361.00 1675 ---- 368.00B ---- 368.00B 361.90 +5.60 356.30 1680 ---- ---- ---- ---- 357.30 +5.70 351.60 1685 ---- ---- ---- ---- 352.60 +5.60 347.00 1690 ---- ---- ---- ---- 347.90 +5.60 342.30 1695 ---- ---- ---- ---- 343.30 +5.60 337.70 1700 ---- 344.60B ---- 344.60B 338.70 +5.60 333.10 1705 ---- ---- ---- ---- 334.10 +5.60 328.50 1710 ---- ---- ---- ---- 329.50 +5.50 324.00 1715 ---- ---- ---- ---- 325.00 +5.60 319.40 1720 ---- ---- ---- ---- 320.40 +5.50 314.90 1725 ---- 321.60B ---- 321.60B 315.90 +5.50 310.40 1730 ---- 312.20B ---- 312.20B 311.40 +5.50 305.90 1735 ---- 312.60B ---- 312.60B 307.00 +5.50 301.50 1740 ---- 308.10B ---- 308.10B 302.50 +5.40 297.10 1745 ---- 303.60B ---- 303.60B 298.10 +5.40 292.70 1750 ---- 299.20B ---- 299.20B 293.70 +5.40 288.30 1755 ---- 294.70B ---- 294.70B 289.30 +5.40 283.90 1760 ---- 290.30B ---- 290.30B 285.00 +5.40 279.60 1765 ---- 286.00B ---- 286.00B 280.70 +5.40 275.30 1770 ---- 281.60B ---- 281.60B 276.40 +5.40 271.00 1775 ---- 277.30B ---- 277.30B 272.10 +5.30 266.80 1780 ---- 273.10B ---- 273.10B 267.90 +5.30 262.60 1785 ---- 268.80B ---- 268.80B 263.70 +5.30 258.40 1790 ---- 264.60B ---- 264.60B 259.50 +5.30 254.20 1795 ---- 260.40B ---- 260.40B 255.30 +5.20 250.10 1800 ---- 256.20B ---- 256.20B 251.20 +5.20 246.00 1805 ---- 252.10B ---- 252.10B 247.20 +5.20 242.00 1810 ---- 248.00B ---- 248.00B 243.10 +5.20 237.90 1815 ---- 243.90B ---- 243.90B 239.10 +5.20 233.90 1820 ---- 239.80B ---- 239.80B 235.10 +5.10 230.00 1825 ---- 235.80B ---- 235.80B 231.20 +5.20 226.00 1830 ---- 231.90B ---- 231.90B 227.30 +5.20 222.10 1835 ---- 227.90B ---- 227.90B 223.40 +5.10 218.30 1840 ---- 224.00B ---- 224.00B 219.50 +5.00 214.50 1845 ---- 220.10B ---- 220.10B 215.70 +5.00 210.70 1850 ---- 216.30B ---- 216.30B 212.00 +5.10 206.90 400 1855 ---- 212.50B ---- 212.50B 208.30 +5.10 203.20 1860 ---- 208.80B ---- 208.80B 204.60 +5.00 199.60 1865 ---- 205.10B ---- 205.10B 200.90 +4.90 196.00 1870 ---- 201.40B ---- 201.40B 197.30 +4.90 192.40 1875 ---- 197.80B ---- 197.80B 193.70 +4.90 188.80 1880 ---- 194.20B ---- 194.20B 190.20 +4.90 185.30 75 1885 ---- 190.60B ---- 190.60B 186.70 +4.80 181.90 1890 ---- 187.10B ---- 187.10B 183.30 +4.80 178.50 1895 ---- 183.60B ---- 183.60B 179.90 +4.80 175.10 1900 ---- 180.20B ---- 180.20B 176.50 +4.70 171.80 3 1905 ---- 176.80B ---- 176.80B 173.20 +4.70 168.50 1910 ---- 173.50B ---- 173.50B 169.90 +4.60 165.30 1915 ---- 170.20B ---- 170.20B 166.70 +4.60 162.10 1920 ---- 167.00B ---- 167.00B 163.50 +4.50 159.00 1925 ---- 163.80B ---- 163.80B 160.40 +4.50 155.90 2 1930 ---- 160.70B ---- 160.70B 157.30 +4.40 152.90 1935 ---- 157.60B ---- 157.60B 154.30 +4.40 149.90 1940 ---- 154.60B ---- 154.60B 151.30 +4.40 146.90 1945 ---- 151.60B ---- 151.60B 148.40 +4.40 144.00 1950 ---- 148.60B ---- 148.60B 145.50 +4.30 141.20 47 1955 ---- 145.70B ---- 145.70B 142.70 +4.30 138.40 1960 ---- 142.90B ---- 142.90B 139.90 +4.30 135.60 1965 ---- 140.10B ---- 140.10B 137.10 +4.20 132.90 1970 ---- 137.90B ---- 137.90B 134.40 +4.20 130.20 100 1975 ---- 135.30B ---- 135.20B 131.80 +4.20 127.60 4 1980 ---- 132.60B ---- 132.30B 129.20 +4.20 125.00 1985 ---- 129.90B ---- 129.90B 126.60 +4.10 122.50 1990 ---- 126.80B ---- 126.80B 124.20 +4.20 120.00 1995 ---- 124.20B ---- 124.20B 121.70 +4.10 117.60 2000 ---- 122.30B ---- 122.10B 119.30 +4.10 115.20 130 2005 ---- 119.30B ---- 119.30B 116.90 +4.00 112.90 2010 ---- 117.50B ---- 117.20B 114.60 +4.00 110.60 220 2015 ---- 114.60B ---- 114.60B 112.40 +4.00 108.40 2020 ---- 112.90B ---- 112.60B 110.10 +3.90 106.20 2025 ---- 110.60B ---- 110.30B 108.00 +4.00 104.00 6 2030 ---- 107.90B ---- 107.90B 105.80 +3.90 101.90 50 2035 ---- 105.70B ---- 105.70B 103.80 +4.00 99.80 2040 ---- 104.10B ---- 103.90B 101.70 +3.90 97.80 50 2045 ---- 101.60B ---- 101.60B 99.70 +3.90 95.80 2050 ---- 100.00B ---- 99.70B 97.80 +3.90 93.90 226 2055 ---- 98.00B ---- 97.40B 95.80 +3.80 92.00 2060 ---- 96.10B ---- 95.80B 94.00 +3.80 90.20 2065 ---- 93.70B ---- 93.70B 92.10 +3.70 88.40 2070 ---- 91.90B ---- 91.90B 90.40 +3.80 86.60 2075 ---- 90.50B ---- 90.20B 88.60 +3.70 84.90 64 2080 ---- 88.30B ---- 88.30B 86.90 +3.70 83.20 2085 ---- 86.50B ---- 86.50B 85.20 +3.70 81.50 2090 ---- 84.80B ---- 84.80B 83.60 +3.70 79.90 2095 ---- 83.20B ---- 83.20B 82.00 +3.70 78.30 2100 ---- 82.00B ---- 81.70B 80.40 +3.60 76.80 941 2105 ---- 79.90B ---- 79.90B 78.90 +3.60 75.30 2110 ---- 78.80B ---- 78.40B 77.40 +3.60 73.80 120 2115 ---- 77.30B ---- 77.10B 75.90 +3.60 72.30 2120 ---- 75.80B ---- 75.60B 74.50 +3.60 70.90 4 2125 ---- 74.30B ---- 73.90B 73.10 +3.50 69.60 8 2130 ---- 72.50B ---- 72.50B 71.70 +3.50 68.20 2135 ---- 71.10B ---- 71.10B 70.40 +3.50 66.90 2140 ---- 70.10B ---- 69.70B 69.10 +3.50 65.60 50 2145 ---- 68.40B ---- 68.40B 67.80 +3.40 64.40 2150 ---- 67.50B ---- 67.30B 66.50 +3.40 63.10 468 2155 ---- 65.80B ---- 65.80B 65.30 +3.40 61.90 15 2160 ---- 65.00B ---- 64.50B 64.10 +3.30 60.80 52 2165 ---- 63.40B ---- 63.40B 62.90 +3.30 59.60 2170 ---- 62.50B ---- 62.10B 61.80 +3.30 58.50 2175 ---- 61.40B ---- 61.20B 60.70 +3.30 57.40 10 2180 ---- 59.90B ---- 59.90B 59.60 +3.30 56.30 2185 ---- 58.80B ---- 58.80B 58.50 +3.20 55.30 2190 ---- 57.70B ---- 57.70B 57.40 +3.10 54.30 2195 ---- 56.60B ---- 56.60B 56.40 +3.10 53.30 2200 ---- 55.90B ---- 55.70B 55.40 +3.10 52.30 16 4464 2205 ---- 54.50B ---- 54.50B 54.40 +3.10 51.30 2210 ---- 53.50B ---- 53.50B 53.50 +3.10 50.40 2215 ---- 52.60B ---- 52.60B 52.50 +3.00 49.50 2220 ---- 51.60B ---- 51.60B 51.60 +3.00 48.60 2225 50.00 50.90B 50.00 50.60B 50.70 +3.00 22 47.70 6 2230 ---- 49.80B ---- 49.80B 49.80 +2.90 46.90 2235 ---- 48.90B ---- 48.90B 48.90 +2.90 46.00 2240 ---- 48.00B ---- 48.00B 48.10 +2.90 45.20 2245 ---- 47.10B ---- 47.10B 47.20 +2.80 44.40 2250 45.80 46.50B 45.80 46.30B 46.40 +2.80 22 43.60 16 4878 2255 ---- 45.50B ---- 45.50B 45.60 +2.80 42.80 31 2260 ---- 44.80B ---- 44.70B 44.80 +2.70 42.10 400 2265 ---- 43.90B ---- 43.90B 44.10 +2.80 41.30 2270 ---- 43.10B ---- 43.10B 43.30 +2.70 40.60 2275 ---- 42.50B ---- 42.50B 42.60 +2.70 39.90 111 2280 ---- 41.60B ---- 41.60B 41.90 +2.70 39.20 2285 ---- 40.90B ---- 40.90B 41.20 +2.70 38.50 2290 ---- 40.20B ---- 40.20B 40.50 +2.60 37.90 2295 ---- 39.50B ---- 39.50B 39.80 +2.60 37.20 2300 ---- 39.00B ---- 39.00B 39.10 +2.50 36.60 783 2305 ---- 38.10B ---- 38.10B 38.50 +2.60 35.90 2310 ---- 37.50B ---- 37.50B 37.80 +2.50 35.30 2315 ---- 37.10B ---- 37.10B 37.20 +2.50 34.70 350 2320 ---- 36.30B ---- 36.30B 36.60 +2.50 34.10 2325 ---- 35.90B ---- 35.90B 36.00 +2.40 33.60 22 2330 ---- 35.10B ---- 35.10B 35.40 +2.40 33.00 2335 ---- 34.50B ---- 34.50B 34.80 +2.40 32.40 2340 ---- 33.90B ---- 33.90B 34.20 +2.30 31.90 2345 ---- 33.40B ---- 33.40B 33.70 +2.30 31.40 2350 ---- 33.00B ---- 33.00B 33.10 +2.30 30.80 194 2355 ---- 32.30B ---- 32.30B 32.60 +2.30 30.30 15 2360 ---- 31.80B ---- 31.80B 32.10 +2.30 29.80 2370 ---- 30.80B ---- 30.80B 31.00 +2.20 28.80 2375 ---- 30.50B ---- 30.50B 30.50 +2.10 28.40 13 2380 ---- 29.80B ---- 29.80B 30.10 +2.20 27.90 2390 ---- 28.90B ---- 28.90B 29.10 +2.10 27.00 2400 ---- 28.10B ---- 28.10B 28.20 +2.00 26.20 1158 2410 ---- 27.10B ---- 27.10B 27.30 +2.00 25.30 2420 ---- 26.30B ---- 26.30B 26.50 +2.00 24.50 2425 ---- 26.00B ---- 26.00B 26.10 +1.90 24.20 2430 ---- 25.50B ---- 25.50B 25.70 +1.90 23.80 2440 ---- 24.70B ---- 24.70B 24.90 +1.80 23.10 2450 ---- 24.10B ---- 24.10B 24.10 +1.70 22.40 2460 ---- 23.20B ---- 23.20B 23.40 +1.70 21.70 2475 ---- 22.40B ---- 22.40B 22.40 +1.70 20.70 2500 ---- 20.80B ---- 20.80B 20.80 +1.60 130 19.20 1508 2525 ---- 19.30B ---- 19.30B 19.30 +1.40 17.90 2550 17.80 18.00B 17.80 18.00B 18.00 +1.30 7 16.70 2071 2575 16.60 16.80B 16.60 16.80B 16.80 +1.30 7 15.50 2600 15.80 15.80 15.80 15.70A 15.70 +1.20 60 14.50 621 2625 ---- 14.70B ---- 14.70B 14.70 +1.10 13.60 2650 ---- 13.70B ---- 13.70B 13.70 +1.00 12.70 22 2750 ---- 10.60B ---- 10.60B 10.70 +.80 9.90 1250 2800 ---- 9.40B ---- 9.40B 9.50 +.80 8.70 461 2875 ---- 7.80B ---- 7.80B 7.90 +.60 7.30 375 2950 ---- 6.60B ---- 6.60B 6.70 +.60 6.10 22 3000 ---- 5.90B ---- 5.90B 6.00 +.50 5.50 5851 3500 ---- ---- ---- ---- 2.20 +.20 2.00 1 3406 4000 .80 .80 .80 .80 1.00 +.10 100 .90 210 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 777.20 +5.80 771.40 1300 ---- ---- ---- ---- 752.20 +5.80 746.40 1325 ---- ---- ---- ---- 727.20 +5.80 721.40 1350 ---- ---- ---- ---- 702.20 +5.80 696.40 1375 ---- ---- ---- ---- 677.20 +5.80 671.40 1400 ---- ---- ---- ---- 652.20 +5.80 646.40 1425 ---- ---- ---- ---- 627.20 +5.80 621.40 1450 ---- ---- ---- ---- 602.20 +5.80 596.40 1470 ---- ---- ---- ---- 582.20 +5.80 576.40 1475 ---- ---- ---- ---- 577.20 +5.80 571.40 1480 ---- ---- ---- ---- 572.20 +5.80 566.40 1490 ---- ---- ---- ---- 562.20 +5.80 556.40 1500 ---- ---- ---- ---- 552.20 +5.80 546.40 1510 ---- ---- ---- ---- 542.20 +5.80 536.40 1520 ---- ---- ---- ---- 532.20 +5.80 526.40 1525 ---- ---- ---- ---- 527.20 +5.80 521.40 1530 ---- ---- ---- ---- 522.20 +5.80 516.40 1540 ---- ---- ---- ---- 512.20 +5.80 506.40 1550 ---- ---- ---- ---- 502.20 +5.80 496.40 1560 ---- ---- ---- ---- 492.20 +5.80 486.40 1565 ---- ---- ---- ---- 487.20 +5.80 481.40 1570 ---- ---- ---- ---- 482.20 +5.80 476.40 1575 ---- 479.40B ---- 479.40B 477.20 +5.80 471.40 1580 ---- ---- ---- ---- 472.20 +5.80 466.40 1585 ---- ---- ---- ---- 467.20 +5.80 461.40 1590 ---- ---- ---- ---- 462.20 +5.80 456.40 1595 ---- ---- ---- ---- 457.20 +5.70 451.50 1600 ---- 458.90B ---- 458.90B 452.30 +5.80 446.50 1605 ---- ---- ---- ---- 447.40 +5.80 441.60 1610 ---- ---- ---- ---- 442.40 +5.70 436.70 1615 ---- ---- ---- ---- 437.50 +5.70 431.80 1620 ---- ---- ---- ---- 432.60 +5.70 426.90 1625 ---- 434.20B ---- 434.20B 427.80 +5.70 422.10 1630 ---- ---- ---- ---- 422.90 +5.70 417.20 1635 ---- ---- ---- ---- 418.10 +5.70 412.40 1640 ---- ---- ---- ---- 413.20 +5.60 407.60 1645 ---- ---- ---- ---- 408.40 +5.60 402.80 1650 ---- 409.90B ---- 409.90B 403.60 +5.60 398.00 1655 ---- ---- ---- ---- 398.80 +5.60 393.20 1660 ---- ---- ---- ---- 394.10 +5.60 388.50 1665 ---- ---- ---- ---- 389.30 +5.50 383.80 1670 ---- ---- ---- ---- 384.60 +5.60 379.00 1675 ---- 386.00B ---- 386.00B 379.90 +5.50 374.40 1680 ---- ---- ---- ---- 375.20 +5.50 369.70 1685 ---- ---- ---- ---- 370.50 +5.50 365.00 1690 ---- ---- ---- ---- 365.90 +5.50 360.40 1695 ---- ---- ---- ---- 361.30 +5.50 355.80 1700 ---- 362.50B ---- 362.50B 356.60 +5.50 351.10 1705 ---- ---- ---- ---- 352.10 +5.50 346.60 1710 ---- ---- ---- ---- 347.50 +5.50 342.00 1 1715 ---- ---- ---- ---- 342.90 +5.40 337.50 1720 ---- ---- ---- ---- 338.40 +5.50 332.90 1725 ---- 339.50B ---- 339.50B 333.90 +5.50 328.40 1730 ---- 328.30B ---- 328.30B 329.40 +5.50 323.90 1735 ---- 329.90B ---- 329.90B 324.90 +5.40 319.50 1740 ---- 326.00B ---- 326.00B 320.50 +5.40 315.10 1745 ---- 321.50B ---- 321.50B 316.10 +5.50 310.60 1750 ---- 317.00B ---- 317.00B 311.70 +5.40 306.30 1755 ---- 312.60B ---- 312.60B 307.30 +5.40 301.90 1760 ---- 308.20B ---- 308.20B 303.00 +5.40 297.60 1765 ---- 303.80B ---- 303.80B 298.60 +5.40 293.20 1770 ---- 299.50B ---- 299.50B 294.40 +5.40 289.00 1775 ---- 295.10B ---- 295.10B 290.10 +5.40 284.70 1780 ---- 290.80B ---- 290.80B 285.80 +5.30 280.50 1785 ---- 286.60B ---- 286.60B 281.60 +5.30 276.30 1790 ---- 282.30B ---- 282.30B 277.40 +5.30 272.10 1795 ---- 278.10B ---- 278.10B 273.30 +5.30 268.00 1800 ---- 273.90B ---- 273.90B 269.10 +5.30 263.80 1805 ---- 269.80B ---- 269.80B 265.00 +5.20 259.80 1810 ---- 265.60B ---- 265.60B 261.00 +5.30 255.70 1815 ---- 261.50B ---- 261.50B 256.90 +5.20 251.70 1820 ---- 257.50B ---- 257.50B 252.90 +5.20 247.70 1825 ---- 253.40B ---- 253.40B 248.90 +5.20 243.70 1830 ---- 249.40B ---- 249.40B 245.00 +5.20 239.80 1835 ---- 245.50B ---- 245.50B 241.10 +5.20 235.90 1840 ---- 241.50B ---- 241.50B 237.20 +5.10 232.10 1845 ---- 237.60B ---- 237.60B 233.40 +5.10 228.30 1850 ---- 233.80B ---- 233.80B 229.60 +5.10 224.50 1855 ---- 229.90B ---- 229.90B 225.80 +5.10 220.70 1860 ---- 226.10B ---- 226.10B 222.00 +5.00 217.00 1865 ---- 222.40B ---- 222.40B 218.30 +5.00 213.30 1870 ---- 218.70B ---- 218.70B 214.70 +5.00 209.70 1875 ---- 215.00B ---- 215.00B 211.10 +5.00 206.10 1880 ---- 211.30B ---- 211.30B 207.50 +5.00 202.50 1885 ---- 207.70B ---- 207.70B 203.90 +4.90 199.00 1890 ---- 204.20B ---- 204.20B 200.40 +4.90 195.50 1895 ---- 200.60B ---- 200.60B 197.00 +4.90 192.10 1900 ---- 197.20B ---- 197.20B 193.50 +4.80 188.70 1905 ---- 193.70B ---- 193.70B 190.10 +4.70 185.40 1910 ---- 190.30B ---- 190.30B 186.80 +4.80 182.00 1915 ---- 187.00B ---- 187.00B 183.50 +4.70 178.80 1920 ---- 183.70B ---- 183.70B 180.30 +4.70 175.60 1925 ---- 180.40B ---- 180.40B 177.10 +4.70 172.40 1930 ---- 177.20B ---- 177.20B 173.90 +4.60 169.30 1935 ---- 174.00B ---- 174.00B 170.80 +4.60 166.20 1940 ---- 170.90B ---- 170.90B 167.70 +4.60 163.10 1945 ---- 167.80B ---- 167.80B 164.70 +4.60 160.10 1950 ---- 164.70B ---- 164.70B 161.70 +4.50 157.20 1955 ---- 161.70B ---- 161.70B 158.70 +4.40 154.30 1960 ---- 158.80B ---- 158.80B 155.80 +4.40 151.40 1965 ---- 155.90B ---- 155.90B 153.00 +4.40 148.60 1970 ---- 153.00B ---- 153.00B 150.20 +4.40 145.80 1975 ---- 150.20B ---- 150.20B 147.40 +4.30 143.10 1980 ---- 147.40B ---- 147.40B 144.70 +4.30 140.40 1985 ---- 144.60B ---- 144.60B 142.00 +4.30 137.70 1990 ---- 141.90B ---- 141.90B 139.30 +4.20 135.10 1 1995 ---- 139.30B ---- 139.30B 136.80 +4.30 132.50 2000 ---- 136.70B ---- 136.70B 134.20 +4.20 130.00 2005 ---- 134.10B ---- 134.10B 131.70 +4.20 127.50 2010 ---- 131.60B ---- 131.60B 129.20 +4.10 125.10 2015 ---- 129.10B ---- 129.10B 126.80 +4.10 122.70 2020 ---- 126.70B ---- 126.70B 124.40 +4.00 120.40 20 2025 ---- 124.30B ---- 124.30B 122.10 +4.00 118.10 2030 ---- 122.00B ---- 122.00B 119.80 +4.00 115.80 2035 ---- 119.70B ---- 119.70B 117.60 +4.00 113.60 2040 ---- 117.40B ---- 117.40B 115.40 +4.00 111.40 2045 ---- 115.20B ---- 115.20B 113.30 +4.00 109.30 2050 ---- 113.10B ---- 113.10B 111.10 +3.90 107.20 2055 ---- 110.90B ---- 110.90B 109.10 +3.90 105.20 2060 ---- 108.80B ---- 108.80B 107.10 +3.90 103.20 2065 ---- 106.80B ---- 106.80B 105.10 +3.80 101.30 2070 ---- 104.80B ---- 104.80B 103.20 +3.80 99.40 2075 ---- 102.80B ---- 102.80B 101.30 +3.80 97.50 2080 ---- 100.90B ---- 100.90B 99.40 +3.70 95.70 2085 ---- 99.00B ---- 99.00B 97.60 +3.70 93.90 2090 ---- 97.20B ---- 97.20B 95.80 +3.70 92.10 2095 ---- 95.30B ---- 95.30B 94.10 +3.70 90.40 2100 ---- 93.60B ---- 93.60B 92.40 +3.60 88.80 2105 ---- 91.80B ---- 91.80B 90.70 +3.60 87.10 2110 ---- 90.10B ---- 90.10B 89.10 +3.60 85.50 2115 ---- 88.50B ---- 88.50B 87.50 +3.50 84.00 2120 ---- 86.80B ---- 86.80B 85.90 +3.50 82.40 2125 ---- 85.20B ---- 85.20B 84.40 +3.50 80.90 2130 ---- 83.70B ---- 83.70B 82.90 +3.40 79.50 2135 ---- 82.10B ---- 82.10B 81.50 +3.50 78.00 2140 ---- 80.60B ---- 80.60B 80.00 +3.40 76.60 2145 ---- 79.20B ---- 79.20B 78.60 +3.30 75.30 2150 ---- 77.70B ---- 77.70B 77.30 +3.40 73.90 2155 ---- 76.30B ---- 76.30B 75.90 +3.30 72.60 2160 ---- 75.00B ---- 75.00B 74.60 +3.30 71.30 2165 ---- 73.60B ---- 73.60B 73.30 +3.30 70.00 2170 ---- 72.30B ---- 72.30B 72.00 +3.20 68.80 2175 ---- 71.00B ---- 71.00B 70.80 +3.20 67.60 2180 ---- 69.70B ---- 69.70B 69.60 +3.20 66.40 2185 ---- 68.50B ---- 68.50B 68.40 +3.20 65.20 2190 ---- 67.30B ---- 67.30B 67.20 +3.10 64.10 2195 ---- 66.10B ---- 66.10B 66.10 +3.20 62.90 2200 ---- 64.90B ---- 64.90B 65.00 +3.20 61.80 25 2205 ---- 63.80B ---- 63.80B 63.90 +3.10 60.80 2210 ---- 62.70B ---- 62.70B 62.80 +3.10 59.70 2215 ---- 61.50B ---- 61.50B 61.70 +3.00 58.70 2220 ---- 60.50B ---- 60.50B 60.70 +3.00 57.70 25 2225 ---- 59.40B ---- 59.40B 59.70 +3.00 56.70 2230 ---- 58.40B ---- 58.40B 58.70 +3.00 55.70 2235 ---- 57.40B ---- 57.40B 57.70 +2.90 54.80 2240 ---- 56.40B ---- 56.40B 56.80 +3.00 53.80 2245 ---- 55.50B ---- 55.50B 55.80 +2.90 52.90 2250 ---- 54.50B ---- 54.50B 54.90 +2.90 52.00 2255 ---- 53.60B ---- 53.60B 54.00 +2.90 51.10 2260 ---- 52.70B ---- 52.70B 53.10 +2.80 50.30 2265 ---- 51.80B ---- 51.80B 52.30 +2.90 49.40 2270 ---- 50.90B ---- 50.90B 51.40 +2.80 48.60 2275 ---- 50.10B ---- 50.10B 50.60 +2.80 47.80 2280 ---- 49.20B ---- 49.20B 49.70 +2.70 47.00 2285 ---- 48.40B ---- 48.40B 48.90 +2.70 46.20 2290 ---- 47.60B ---- 47.60B 48.20 +2.70 45.50 2295 ---- 46.80B ---- 46.80B 47.40 +2.70 44.70 2300 ---- 46.00B ---- 46.00B 46.60 +2.60 44.00 2305 ---- 45.30B ---- 45.30B 45.90 +2.60 100 43.30 2310 ---- 44.50B ---- 44.50B 45.10 +2.50 42.60 2315 ---- 43.80B ---- 43.80B 44.40 +2.50 41.90 2320 ---- 43.10B ---- 43.10B 43.70 +2.50 41.20 2325 ---- 42.40B ---- 42.40B 43.00 +2.50 40.50 2330 ---- 41.70B ---- 41.70B 42.30 +2.40 39.90 2335 ---- 41.10B ---- 41.10B 41.70 +2.50 39.20 2340 ---- 40.40B ---- 40.40B 41.00 +2.40 38.60 2345 ---- 39.80B ---- 39.80B 40.40 +2.40 38.00 2350 ---- 39.20B ---- 39.20B 39.70 +2.30 37.40 2355 ---- 38.50B ---- 38.50B 39.10 +2.30 36.80 2360 ---- 37.90B ---- 37.90B 38.50 +2.30 36.20 2365 ---- 37.40B ---- 37.40B 37.90 +2.20 35.70 2370 ---- 36.80B ---- 36.80B 37.30 +2.20 35.10 2375 ---- 36.20B ---- 36.20B 36.80 +2.20 34.60 2380 ---- 35.70B ---- 35.70B 36.20 +2.20 34.00 2390 ---- 34.60B ---- 34.60B 35.10 +2.10 33.00 2400 ---- 33.50B ---- 33.50B 34.10 +2.10 32.00 2410 ---- 32.50B ---- 32.50B 33.00 +2.00 31.00 2420 ---- 31.50B ---- 31.50B 32.10 +2.00 30.10 2425 ---- 31.10B ---- 31.10B 31.60 +1.90 29.70 2430 ---- 30.60B ---- 30.60B 31.10 +1.90 29.20 2440 ---- 29.70B ---- 29.70B 30.20 +1.80 28.40 2450 ---- 28.90B ---- 28.90B 29.40 +1.80 27.60 2460 ---- 28.00B ---- 28.00B 28.50 +1.70 26.80 2470 ---- 27.20B ---- 27.20B 27.70 +1.70 26.00 2475 ---- 26.80B ---- 26.80B 27.30 +1.70 25.60 2500 ---- 25.00B ---- 25.00B 25.50 +1.60 23.90 2525 ---- 23.30B ---- 23.30B 23.80 +1.50 22.30 2550 ---- 21.70B ---- 21.70B 22.30 +1.40 20.90 2575 ---- 20.30B ---- 20.30B 20.90 +1.40 19.50 2600 ---- 19.00B ---- 19.00B 19.60 +1.30 18.30 2625 ---- 17.80B ---- 17.80B 18.40 +1.20 17.20 2650 16.70 16.70 16.70 16.70 17.30 +1.10 1 16.20 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 652.20 +5.80 646.40 1425 ---- ---- ---- ---- 627.20 +5.80 621.40 1450 ---- ---- ---- ---- 602.20 +5.80 596.40 1475 ---- ---- ---- ---- 577.20 +5.80 571.40 1500 ---- ---- ---- ---- 552.20 +5.80 546.40 1525 ---- ---- ---- ---- 527.20 +5.80 521.40 1550 ---- ---- ---- ---- 502.20 +5.80 496.40 1575 ---- 476.20B ---- 476.20B 477.20 +5.80 471.40 1580 ---- ---- ---- ---- 472.20 +5.80 466.40 1590 ---- ---- ---- ---- 462.20 +5.70 456.50 1600 ---- 451.20B ---- 451.20B 452.30 +5.70 446.60 1610 ---- ---- ---- ---- 442.50 +5.70 436.80 1620 ---- ---- ---- ---- 432.80 +5.70 427.10 1625 ---- 426.90B ---- 426.90B 427.90 +5.60 422.30 1630 ---- ---- ---- ---- 423.10 +5.60 417.50 1640 ---- ---- ---- ---- 413.50 +5.60 407.90 1650 ---- 402.80B ---- 402.80B 404.10 +5.70 398.40 1660 ---- ---- ---- ---- 394.60 +5.50 389.10 1670 ---- ---- ---- ---- 385.30 +5.50 379.80 1675 ---- 379.30B ---- 379.30B 380.70 +5.60 375.10 1680 ---- ---- ---- ---- 376.10 +5.60 370.50 1685 ---- ---- ---- ---- 371.50 +5.60 365.90 1690 ---- ---- ---- ---- 366.90 +5.50 361.40 1695 ---- ---- ---- ---- 362.30 +5.50 356.80 1700 ---- 356.10B ---- 356.10B 357.80 +5.50 352.30 1705 ---- ---- ---- ---- 353.30 +5.50 347.80 1710 ---- ---- ---- ---- 348.80 +5.40 343.40 1715 ---- 341.90B ---- 341.90B 344.30 +5.40 338.90 1720 ---- 338.00B ---- 338.00B 339.90 +5.40 334.50 1725 ---- 333.60B ---- 333.60B 335.50 +5.40 330.10 1730 ---- 329.10B ---- 329.10B 331.10 +5.40 325.70 1735 ---- 324.70B ---- 324.70B 326.70 +5.40 321.30 1740 ---- 320.30B ---- 320.30B 322.30 +5.30 317.00 1745 ---- 315.90B ---- 315.90B 318.00 +5.40 312.60 1750 ---- 311.50B ---- 311.50B 313.70 +5.40 308.30 1755 ---- 307.20B ---- 307.20B 309.40 +5.30 304.10 1760 ---- 302.90B ---- 302.90B 305.10 +5.30 299.80 1765 ---- 298.60B ---- 298.60B 300.90 +5.30 295.60 1770 ---- 294.40B ---- 294.40B 296.70 +5.30 291.40 1775 ---- 290.20B ---- 290.20B 292.50 +5.30 287.20 1780 ---- 286.00B ---- 286.00B 288.30 +5.30 283.00 1785 ---- 281.80B ---- 281.80B 284.20 +5.30 278.90 1790 ---- 277.60B ---- 277.60B 280.10 +5.30 274.80 1795 ---- 273.50B ---- 273.50B 276.00 +5.30 270.70 1800 ---- 269.40B ---- 269.40B 271.90 +5.20 266.70 1805 ---- 265.40B ---- 265.40B 267.90 +5.20 262.70 1810 ---- 261.40B ---- 261.40B 263.90 +5.20 258.70 1815 ---- 257.40B ---- 257.40B 259.90 +5.20 254.70 1820 ---- 253.40B ---- 253.40B 255.90 +5.10 250.80 1825 ---- 249.50B ---- 249.50B 252.00 +5.10 246.90 1830 ---- 245.60B ---- 245.60B 248.10 +5.00 243.10 1835 ---- 241.70B ---- 241.70B 244.30 +5.10 239.20 1840 ---- 237.90B ---- 237.90B 240.50 +5.10 235.40 1845 ---- 234.10B ---- 234.10B 236.70 +5.00 231.70 1850 ---- 230.40B ---- 230.40B 232.90 +5.00 227.90 1855 ---- 226.70B ---- 226.70B 229.20 +4.90 224.30 1860 ---- 223.00B ---- 223.00B 225.50 +4.90 220.60 1865 ---- 219.40B ---- 219.40B 221.90 +4.90 217.00 1870 ---- 215.80B ---- 215.80B 218.30 +4.90 213.40 1875 ---- 212.20B ---- 212.20B 214.70 +4.80 209.90 1880 ---- 208.70B ---- 208.70B 211.10 +4.70 206.40 1885 ---- 205.20B ---- 205.20B 207.70 +4.80 202.90 1890 ---- 201.80B ---- 201.80B 204.20 +4.70 199.50 1895 ---- 198.40B ---- 198.40B 200.80 +4.70 196.10 1900 ---- 195.00B ---- 195.00B 197.40 +4.60 192.80 1905 ---- 191.70B ---- 191.70B 194.10 +4.60 189.50 1910 ---- 188.40B ---- 188.40B 190.80 +4.50 186.30 1915 ---- 185.10B ---- 185.10B 187.60 +4.50 183.10 1920 ---- 181.90B ---- 181.90B 184.40 +4.50 179.90 1925 ---- 178.80B ---- 178.80B 181.20 +4.40 176.80 1930 ---- 175.70B ---- 175.70B 178.10 +4.40 173.70 1935 ---- 172.60B ---- 172.60B 175.10 +4.40 170.70 1940 ---- 169.60B ---- 169.60B 172.00 +4.30 167.70 1945 ---- 166.60B ---- 166.60B 169.10 +4.40 164.70 1950 ---- 163.60B ---- 163.60B 166.10 +4.30 161.80 1955 ---- 160.70B ---- 160.70B 163.20 +4.30 158.90 1960 ---- 157.90B ---- 157.90B 160.40 +4.30 156.10 1965 ---- 155.10B ---- 155.10B 157.60 +4.30 153.30 1970 ---- 152.30B ---- 152.30B 154.80 +4.20 150.60 1975 ---- 149.60B ---- 149.60B 152.10 +4.20 147.90 1980 ---- 146.90B ---- 146.90B 149.40 +4.20 145.20 1985 ---- 144.20B ---- 144.20B 146.70 +4.10 142.60 1990 ---- 141.60B ---- 141.60B 144.10 +4.10 140.00 1995 ---- 139.10B ---- 139.10B 141.60 +4.10 137.50 2000 ---- 136.60B ---- 136.60B 139.00 +4.00 135.00 2005 ---- 134.10B ---- 134.10B 136.60 +4.00 132.60 2010 ---- 131.70B ---- 131.70B 134.10 +3.90 130.20 2015 ---- 129.30B ---- 129.30B 131.70 +3.90 127.80 2020 ---- 126.90B ---- 126.90B 129.40 +3.90 125.50 2025 ---- 124.60B ---- 124.60B 127.10 +3.90 123.20 2030 ---- 122.40B ---- 122.40B 124.80 +3.90 120.90 2035 ---- 120.10B ---- 120.10B 122.60 +3.80 118.80 2040 ---- 118.00B ---- 118.00B 120.50 +3.90 116.60 2045 ---- 115.80B ---- 115.80B 118.30 +3.80 114.50 2050 ---- 113.70B ---- 113.70B 116.20 +3.80 112.40 2055 ---- 111.70B ---- 111.70B 114.20 +3.80 110.40 2060 ---- 109.60B ---- 109.60B 112.20 +3.80 108.40 2065 ---- 107.70B ---- 107.70B 110.20 +3.70 106.50 2070 ---- 105.70B ---- 105.70B 108.30 +3.80 104.50 2075 ---- 103.80B ---- 103.80B 106.50 +3.80 102.70 2080 ---- 102.00B ---- 102.00B 104.60 +3.80 100.80 2085 ---- 100.10B ---- 100.10B 102.80 +3.80 99.00 2090 ---- 98.30B ---- 98.30B 101.10 +3.80 97.30 2095 ---- 96.60B ---- 96.60B 99.30 +3.70 95.60 2100 ---- 94.90B ---- 94.90B 97.70 +3.80 93.90 2105 ---- 93.20B ---- 93.20B 96.00 +3.80 92.20 2110 ---- 91.50B ---- 91.50B 94.40 +3.80 90.60 2115 ---- 89.90B ---- 89.90B 92.80 +3.80 89.00 2120 ---- 88.30B ---- 88.30B 91.30 +3.80 87.50 2125 ---- 86.80B ---- 86.80B 89.80 +3.90 85.90 2130 ---- 85.30B ---- 85.30B 88.30 +3.80 84.50 2135 ---- 83.80B ---- 83.80B 86.80 +3.80 83.00 2140 ---- 82.30B ---- 82.30B 85.40 +3.80 81.60 2145 ---- 80.90B ---- 80.90B 84.00 +3.80 80.20 2150 ---- 79.50B ---- 79.50B 82.60 +3.80 78.80 2155 ---- 78.20B ---- 78.20B 81.30 +3.80 77.50 2160 ---- 76.80B ---- 76.80B 80.00 +3.80 76.20 2165 ---- 75.50B ---- 75.50B 78.70 +3.80 74.90 2170 ---- 74.20B ---- 74.20B 77.40 +3.80 73.60 2175 ---- 73.00B ---- 73.00B 76.10 +3.70 72.40 2180 ---- 71.70B ---- 71.70B 74.90 +3.70 71.20 2185 ---- 70.50B ---- 70.50B 73.70 +3.70 70.00 2190 ---- 69.30B ---- 69.30B 72.60 +3.80 68.80 2195 ---- 68.20B ---- 68.20B 71.40 +3.70 67.70 2200 ---- 67.10B ---- 67.10B 70.30 +3.70 66.60 2205 ---- 65.90B ---- 65.90B 69.20 +3.70 65.50 2210 ---- 64.80B ---- 64.80B 68.10 +3.70 64.40 2215 ---- 63.80B ---- 63.80B 67.00 +3.60 63.40 2220 ---- 62.60B ---- 62.60B 65.90 +3.60 62.30 2225 ---- 61.60B ---- 61.60B 64.90 +3.60 61.30 2230 ---- 60.60B ---- 60.60B 63.90 +3.50 60.40 2235 ---- 59.60B ---- 59.60B 62.90 +3.50 59.40 2240 ---- 58.60B ---- 58.60B 61.90 +3.50 58.40 2245 ---- 57.70B ---- 57.70B 61.00 +3.50 57.50 2250 ---- 56.70B ---- 56.70B 60.00 +3.40 56.60 2255 ---- 55.80B ---- 55.80B 59.10 +3.40 55.70 2260 ---- 54.90B ---- 54.90B 58.20 +3.40 54.80 2265 ---- ---- ---- ---- 57.30 +3.30 54.00 2270 ---- 53.20B ---- 53.20B 56.40 +3.30 53.10 2275 ---- ---- ---- ---- 55.60 +3.30 52.30 2280 ---- ---- ---- ---- 54.70 +3.20 51.50 2285 ---- ---- ---- ---- 53.90 +3.20 50.70 2290 ---- ---- ---- ---- 53.10 +3.20 49.90 2295 ---- ---- ---- ---- 52.30 +3.20 49.10 2300 ---- ---- ---- ---- 51.50 +3.10 48.40 1 2305 ---- ---- ---- ---- 50.70 +3.00 47.70 2310 ---- ---- ---- ---- 50.00 +3.10 46.90 2315 ---- ---- ---- ---- 49.20 +3.00 46.20 2320 ---- ---- ---- ---- 48.50 +3.00 45.50 2325 ---- ---- ---- ---- 47.80 +3.00 44.80 2330 ---- ---- ---- ---- 47.10 +2.90 44.20 2335 ---- ---- ---- ---- 46.40 +2.90 43.50 2340 ---- ---- ---- ---- 45.70 +2.80 42.90 2345 ---- ---- ---- ---- 45.00 +2.80 42.20 2350 ---- ---- ---- ---- 44.40 +2.80 41.60 2355 ---- ---- ---- ---- 43.70 +2.70 41.00 2360 ---- ---- ---- ---- 43.10 +2.70 40.40 2365 ---- ---- ---- ---- 42.50 +2.70 39.80 2370 ---- ---- ---- ---- 41.90 +2.70 39.20 2375 ---- ---- ---- ---- 41.30 +2.60 38.70 2380 ---- ---- ---- ---- 40.70 +2.60 38.10 2390 ---- ---- ---- ---- 39.60 +2.60 37.00 2400 ---- ---- ---- ---- 38.50 +2.50 36.00 2410 ---- ---- ---- ---- 37.40 +2.40 35.00 2420 ---- ---- ---- ---- 36.40 +2.40 34.00 2425 ---- ---- ---- ---- 35.90 +2.30 33.60 2430 ---- ---- ---- ---- 35.40 +2.30 33.10 2440 ---- ---- ---- ---- 34.40 +2.20 32.20 2450 ---- ---- ---- ---- 33.50 +2.20 31.30 2460 ---- ---- ---- ---- 32.60 +2.10 30.50 2470 ---- ---- ---- ---- 31.80 +2.10 29.70 2475 ---- ---- ---- ---- 31.40 +2.10 29.30 2500 ---- ---- ---- ---- 29.40 +2.00 27.40 2525 ---- ---- ---- ---- 27.60 +1.90 25.70 2550 ---- ---- ---- ---- 25.90 +1.70 24.20 2575 ---- ---- ---- ---- 24.40 +1.60 22.80 2600 ---- ---- ---- ---- 23.00 +1.50 21.50 15 2625 ---- ---- ---- ---- 21.70 +1.40 20.30 2650 ---- ---- ---- ---- 20.50 +1.30 19.20 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 594.60 +6.10 588.50 1500 ---- ---- ---- ---- 569.60 +6.10 563.50 1525 ---- ---- ---- ---- 544.60 +6.10 538.50 1550 ---- ---- ---- ---- 519.60 +6.10 513.50 1575 ---- ---- ---- ---- 494.60 +6.10 488.50 1600 ---- ---- ---- ---- 469.80 +6.00 463.80 1625 ---- ---- ---- ---- 445.50 +5.80 439.70 1650 ---- ---- ---- ---- 421.70 +5.70 416.00 1660 ---- ---- ---- ---- 412.30 +5.70 406.60 1670 ---- ---- ---- ---- 403.00 +5.60 397.40 1675 ---- ---- ---- ---- 398.40 +5.60 392.80 1680 ---- ---- ---- ---- 393.80 +5.60 388.20 1690 ---- ---- ---- ---- 384.70 +5.60 379.10 1700 ---- ---- ---- ---- 375.60 +5.50 370.10 1710 ---- ---- ---- ---- 366.60 +5.50 361.10 1720 ---- ---- ---- ---- 357.70 +5.40 352.30 1725 ---- ---- ---- ---- 353.30 +5.40 347.90 1730 ---- ---- ---- ---- 348.90 +5.40 343.50 1740 ---- ---- ---- ---- 340.20 +5.40 334.80 1750 ---- ---- ---- ---- 331.50 +5.30 326.20 1760 ---- ---- ---- ---- 323.00 +5.30 317.70 1765 ---- ---- ---- ---- 318.70 +5.20 313.50 1770 ---- ---- ---- ---- 314.50 +5.20 309.30 1775 ---- ---- ---- ---- 310.30 +5.10 305.20 1780 ---- ---- ---- ---- 306.10 +5.10 301.00 1785 ---- ---- ---- ---- 302.00 +5.10 296.90 1790 ---- ---- ---- ---- 297.80 +5.00 292.80 1795 ---- ---- ---- ---- 293.70 +5.00 288.70 1800 ---- ---- ---- ---- 289.60 +5.00 284.60 1805 ---- ---- ---- ---- 285.60 +5.00 280.60 1810 ---- ---- ---- ---- 281.50 +4.90 276.60 1815 ---- ---- ---- ---- 277.50 +4.90 272.60 1820 ---- ---- ---- ---- 273.60 +4.90 268.70 1825 ---- ---- ---- ---- 269.60 +4.80 264.80 1830 ---- ---- ---- ---- 265.70 +4.80 260.90 1835 ---- ---- ---- ---- 261.80 +4.80 257.00 1840 ---- ---- ---- ---- 257.90 +4.70 253.20 1845 ---- ---- ---- ---- 254.10 +4.70 249.40 1850 ---- ---- ---- ---- 250.30 +4.70 245.60 1855 ---- ---- ---- ---- 246.50 +4.60 241.90 1860 ---- ---- ---- ---- 242.80 +4.60 238.20 1865 ---- ---- ---- ---- 239.10 +4.50 234.60 1870 ---- ---- ---- ---- 235.50 +4.60 230.90 1875 ---- ---- ---- ---- 231.80 +4.50 227.30 1880 ---- ---- ---- ---- 228.20 +4.40 223.80 1885 ---- ---- ---- ---- 224.70 +4.40 220.30 1890 ---- ---- ---- ---- 221.20 +4.40 216.80 1895 ---- ---- ---- ---- 217.70 +4.40 213.30 1900 ---- ---- ---- ---- 214.30 +4.40 209.90 1905 ---- ---- ---- ---- 210.90 +4.30 206.60 1910 ---- ---- ---- ---- 207.50 +4.20 203.30 1915 ---- ---- ---- ---- 204.20 +4.20 200.00 1920 ---- ---- ---- ---- 200.90 +4.20 196.70 1925 ---- ---- ---- ---- 197.70 +4.20 193.50 1930 ---- ---- ---- ---- 194.50 +4.10 190.40 1935 ---- ---- ---- ---- 191.30 +4.10 187.20 1940 ---- ---- ---- ---- 188.20 +4.00 184.20 1945 ---- ---- ---- ---- 185.10 +4.00 181.10 1950 ---- ---- ---- ---- 182.10 +4.00 178.10 1955 ---- ---- ---- ---- 179.10 +3.90 175.20 1960 ---- ---- ---- ---- 176.10 +3.80 172.30 1965 ---- ---- ---- ---- 173.20 +3.80 169.40 1970 ---- ---- ---- ---- 170.30 +3.70 166.60 1975 ---- ---- ---- ---- 167.50 +3.70 163.80 1980 ---- ---- ---- ---- 164.70 +3.70 161.00 1985 ---- ---- ---- ---- 161.90 +3.60 158.30 1990 ---- ---- ---- ---- 159.20 +3.60 155.60 1995 ---- ---- ---- ---- 156.60 +3.60 153.00 2000 ---- ---- ---- ---- 153.90 +3.50 150.40 2005 ---- ---- ---- ---- 151.30 +3.50 147.80 2010 ---- ---- ---- ---- 148.80 +3.50 145.30 2015 ---- ---- ---- ---- 146.30 +3.40 142.90 2020 ---- ---- ---- ---- 143.80 +3.40 140.40 2025 ---- ---- ---- ---- 141.40 +3.40 138.00 2030 ---- ---- ---- ---- 139.00 +3.30 135.70 2035 ---- ---- ---- ---- 136.60 +3.20 133.40 2040 ---- ---- ---- ---- 134.30 +3.20 131.10 2045 ---- ---- ---- ---- 132.00 +3.10 128.90 2050 ---- ---- ---- ---- 129.80 +3.10 126.70 2055 ---- ---- ---- ---- 127.60 +3.10 124.50 2060 ---- ---- ---- ---- 125.50 +3.10 122.40 2065 ---- ---- ---- ---- 123.40 +3.00 120.40 2070 ---- ---- ---- ---- 121.30 +3.00 118.30 2075 ---- ---- ---- ---- 119.30 +3.00 116.30 2080 ---- ---- ---- ---- 117.30 +2.90 114.40 2085 ---- ---- ---- ---- 115.30 +2.80 112.50 2090 ---- ---- ---- ---- 113.40 +2.80 110.60 2095 ---- ---- ---- ---- 111.50 +2.80 108.70 2100 ---- ---- ---- ---- 109.70 +2.80 106.90 2105 ---- ---- ---- ---- 107.90 +2.70 105.20 2110 ---- ---- ---- ---- 106.10 +2.70 103.40 2115 ---- ---- ---- ---- 104.40 +2.70 101.70 2120 ---- ---- ---- ---- 102.70 +2.60 100.10 2125 ---- ---- ---- ---- 101.00 +2.50 98.50 2130 ---- ---- ---- ---- 99.40 +2.50 96.90 2135 ---- ---- ---- ---- 97.80 +2.50 95.30 2140 ---- ---- ---- ---- 96.20 +2.40 93.80 2145 ---- ---- ---- ---- 94.70 +2.50 92.20 2150 ---- ---- ---- ---- 93.20 +2.40 90.80 2155 ---- ---- ---- ---- 91.70 +2.40 89.30 2160 ---- ---- ---- ---- 90.30 +2.40 87.90 2165 ---- ---- ---- ---- 88.80 +2.30 86.50 2170 ---- ---- ---- ---- 87.40 +2.20 85.20 2175 ---- ---- ---- ---- 86.10 +2.30 83.80 2180 ---- ---- ---- ---- 84.70 +2.20 82.50 2185 ---- ---- ---- ---- 83.40 +2.20 81.20 2190 ---- ---- ---- ---- 82.10 +2.10 80.00 2195 ---- ---- ---- ---- 80.90 +2.10 78.80 2200 ---- ---- ---- ---- 79.70 +2.20 77.50 2205 ---- ---- ---- ---- 78.40 +2.00 76.40 2210 ---- ---- ---- ---- 77.20 +2.00 75.20 2215 ---- ---- ---- ---- 76.10 +2.00 74.10 2220 ---- ---- ---- ---- 74.90 +2.00 72.90 2225 ---- ---- ---- ---- 73.80 +2.00 71.80 2230 ---- ---- ---- ---- 72.70 +1.90 70.80 2235 ---- ---- ---- ---- 71.60 +1.90 69.70 2240 ---- ---- ---- ---- 70.60 +1.90 68.70 2245 ---- ---- ---- ---- 69.50 +1.80 67.70 2250 ---- ---- ---- ---- 68.50 +1.80 66.70 2255 ---- ---- ---- ---- 67.50 +1.80 65.70 2260 ---- ---- ---- ---- 66.50 +1.80 64.70 2265 ---- ---- ---- ---- 65.60 +1.80 63.80 2270 ---- ---- ---- ---- 64.60 +1.70 62.90 2275 ---- ---- ---- ---- 63.70 +1.70 62.00 2280 ---- ---- ---- ---- 62.80 +1.70 61.10 2285 ---- ---- ---- ---- 61.90 +1.70 60.20 2290 ---- ---- ---- ---- 61.00 +1.70 59.30 2295 ---- ---- ---- ---- 60.10 +1.60 58.50 2300 ---- ---- ---- ---- 59.30 +1.60 57.70 2305 ---- ---- ---- ---- 58.40 +1.50 56.90 2310 ---- ---- ---- ---- 57.60 +1.50 56.10 2315 ---- ---- ---- ---- 56.80 +1.50 55.30 2320 ---- ---- ---- ---- 56.00 +1.50 54.50 2325 ---- ---- ---- ---- 55.20 +1.50 53.70 2330 ---- ---- ---- ---- 54.50 +1.50 53.00 2335 ---- ---- ---- ---- 53.70 +1.40 52.30 2340 ---- ---- ---- ---- 53.00 +1.50 51.50 2345 ---- ---- ---- ---- 52.30 +1.50 50.80 2350 ---- ---- ---- ---- 51.60 +1.50 50.10 2355 ---- ---- ---- ---- 50.90 +1.40 49.50 2360 ---- ---- ---- ---- 50.20 +1.40 48.80 2365 ---- ---- ---- ---- 49.50 +1.40 48.10 2370 ---- ---- ---- ---- 48.80 +1.30 47.50 2375 ---- ---- ---- ---- 48.20 +1.30 46.90 2380 ---- ---- ---- ---- 47.50 +1.30 46.20 2385 ---- ---- ---- ---- 46.90 +1.30 45.60 2390 ---- ---- ---- ---- 46.30 +1.30 45.00 2400 ---- ---- ---- ---- 45.10 +1.20 43.90 2410 ---- ---- ---- ---- 43.90 +1.20 42.70 2420 ---- ---- ---- ---- 42.80 +1.20 41.60 2425 ---- ---- ---- ---- 42.30 +1.20 41.10 2430 ---- ---- ---- ---- 41.70 +1.10 40.60 2440 ---- ---- ---- ---- 40.70 +1.10 39.60 2450 ---- ---- ---- ---- 39.70 +1.10 38.60 2460 ---- ---- ---- ---- 38.70 +1.10 37.60 2470 ---- ---- ---- ---- 37.70 +1.00 36.70 2475 ---- ---- ---- ---- 37.30 +1.00 36.30 2480 ---- ---- ---- ---- 36.80 +1.00 35.80 2500 ---- ---- ---- ---- 35.10 +1.00 34.10 2525 ---- ---- ---- ---- 33.10 +.90 32.20 2550 ---- ---- ---- ---- 31.20 +.80 30.40 2575 ---- ---- ---- ---- 29.50 +.80 28.70 2600 ---- ---- ---- ---- 28.00 +.80 27.20 2625 ---- ---- ---- ---- 26.50 +.70 25.80 2650 ---- ---- ---- ---- 25.20 +.70 24.50 2675 ---- ---- ---- ---- 24.00 +.70 23.30 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 569.60 +6.10 563.50 1525 ---- ---- ---- ---- 544.60 +6.10 538.50 1550 ---- ---- ---- ---- 519.60 +6.10 513.50 1575 ---- ---- ---- ---- 494.60 +6.00 488.60 1600 ---- ---- ---- ---- 470.10 +6.00 464.10 1625 ---- ---- ---- ---- 446.00 +5.80 440.20 1650 ---- ---- ---- ---- 422.40 +5.70 416.70 1675 ---- ---- ---- ---- 399.40 +5.70 393.70 1680 ---- ---- ---- ---- 394.80 +5.60 389.20 1690 ---- ---- ---- ---- 385.70 +5.50 380.20 1700 ---- ---- ---- ---- 376.80 +5.50 371.30 1710 ---- ---- ---- ---- 367.90 +5.50 362.40 1720 ---- ---- ---- ---- 359.10 +5.40 353.70 1725 ---- ---- ---- ---- 354.70 +5.40 349.30 1730 ---- ---- ---- ---- 350.30 +5.30 345.00 1740 ---- ---- ---- ---- 341.70 +5.30 336.40 1750 ---- ---- ---- ---- 333.10 +5.20 327.90 1760 ---- ---- ---- ---- 324.70 +5.20 319.50 1770 ---- ---- ---- ---- 316.30 +5.10 311.20 1775 ---- ---- ---- ---- 312.10 +5.10 307.00 1780 ---- ---- ---- ---- 308.00 +5.10 302.90 1785 ---- ---- ---- ---- 303.90 +5.10 298.80 1790 ---- ---- ---- ---- 299.80 +5.00 294.80 1795 ---- ---- ---- ---- 295.70 +4.90 290.80 1800 ---- ---- ---- ---- 291.70 +5.00 286.70 1805 ---- ---- ---- ---- 287.70 +4.90 282.80 1810 ---- ---- ---- ---- 283.70 +4.90 278.80 1815 ---- ---- ---- ---- 279.70 +4.80 274.90 1820 ---- ---- ---- ---- 275.80 +4.80 271.00 1825 ---- ---- ---- ---- 271.90 +4.80 267.10 1830 ---- ---- ---- ---- 268.00 +4.70 263.30 1835 ---- ---- ---- ---- 264.20 +4.80 259.40 1840 ---- ---- ---- ---- 260.40 +4.70 255.70 1845 ---- ---- ---- ---- 256.60 +4.70 251.90 1850 ---- ---- ---- ---- 252.80 +4.60 248.20 1855 ---- ---- ---- ---- 249.10 +4.60 244.50 1860 ---- ---- ---- ---- 245.40 +4.60 240.80 1865 ---- ---- ---- ---- 241.70 +4.50 237.20 1870 ---- ---- ---- ---- 238.10 +4.50 233.60 1875 ---- ---- ---- ---- 234.50 +4.40 230.10 1880 ---- ---- ---- ---- 231.00 +4.40 226.60 1885 ---- ---- ---- ---- 227.50 +4.40 223.10 1890 ---- ---- ---- ---- 224.00 +4.40 219.60 1895 ---- ---- ---- ---- 220.60 +4.40 216.20 1900 ---- ---- ---- ---- 217.20 +4.30 212.90 1905 ---- ---- ---- ---- 213.80 +4.20 209.60 1910 ---- ---- ---- ---- 210.50 +4.20 206.30 1915 ---- ---- ---- ---- 207.20 +4.20 203.00 1920 ---- ---- ---- ---- 204.00 +4.20 199.80 1925 ---- ---- ---- ---- 200.80 +4.10 196.70 1930 ---- ---- ---- ---- 197.60 +4.10 193.50 1935 ---- ---- ---- ---- 194.50 +4.00 190.50 1940 ---- ---- ---- ---- 191.40 +4.00 187.40 1945 ---- ---- ---- ---- 188.40 +4.00 184.40 1950 ---- ---- ---- ---- 185.40 +3.90 181.50 1955 ---- ---- ---- ---- 182.40 +3.90 178.50 1960 ---- ---- ---- ---- 179.50 +3.80 175.70 1965 ---- ---- ---- ---- 176.60 +3.80 172.80 1970 ---- ---- ---- ---- 173.80 +3.80 170.00 1975 ---- ---- ---- ---- 171.00 +3.80 167.20 1980 ---- ---- ---- ---- 168.20 +3.70 164.50 1985 ---- ---- ---- ---- 165.50 +3.70 161.80 1990 ---- ---- ---- ---- 162.80 +3.60 159.20 1995 ---- ---- ---- ---- 160.10 +3.50 156.60 2000 ---- ---- ---- ---- 157.50 +3.50 154.00 2005 ---- ---- ---- ---- 155.00 +3.50 151.50 2010 ---- ---- ---- ---- 152.40 +3.40 149.00 2015 ---- ---- ---- ---- 150.00 +3.50 146.50 2020 ---- ---- ---- ---- 147.50 +3.40 144.10 2025 ---- ---- ---- ---- 145.10 +3.30 141.80 2030 ---- ---- ---- ---- 142.70 +3.30 139.40 2035 ---- ---- ---- ---- 140.40 +3.20 137.20 2040 ---- ---- ---- ---- 138.10 +3.20 134.90 2045 ---- ---- ---- ---- 135.90 +3.20 132.70 2050 ---- ---- ---- ---- 133.70 +3.20 130.50 2055 ---- ---- ---- ---- 131.50 +3.10 128.40 2060 ---- ---- ---- ---- 129.40 +3.10 126.30 2065 ---- ---- ---- ---- 127.30 +3.10 124.20 2070 ---- ---- ---- ---- 125.20 +3.00 122.20 2075 ---- ---- ---- ---- 123.20 +3.00 120.20 2080 ---- ---- ---- ---- 121.20 +2.90 118.30 2085 ---- ---- ---- ---- 119.30 +2.90 116.40 2090 ---- ---- ---- ---- 117.40 +2.90 114.50 2095 ---- ---- ---- ---- 115.50 +2.80 112.70 2100 ---- ---- ---- ---- 113.70 +2.80 110.90 2105 ---- ---- ---- ---- 111.90 +2.70 109.20 2110 ---- ---- ---- ---- 110.10 +2.70 107.40 2115 ---- ---- ---- ---- 108.40 +2.60 105.80 2120 ---- ---- ---- ---- 106.70 +2.60 104.10 2125 ---- ---- ---- ---- 105.10 +2.60 102.50 2130 ---- ---- ---- ---- 103.50 +2.60 100.90 2135 ---- ---- ---- ---- 101.90 +2.60 99.30 2140 ---- ---- ---- ---- 100.30 +2.50 97.80 2145 ---- ---- ---- ---- 98.80 +2.50 96.30 2150 ---- ---- ---- ---- 97.30 +2.50 94.80 2155 ---- ---- ---- ---- 95.80 +2.40 93.40 2160 ---- ---- ---- ---- 94.30 +2.30 92.00 2165 ---- ---- ---- ---- 92.90 +2.30 90.60 2170 ---- ---- ---- ---- 91.50 +2.30 89.20 2175 ---- ---- ---- ---- 90.20 +2.30 87.90 2180 ---- ---- ---- ---- 88.80 +2.20 86.60 2185 ---- ---- ---- ---- 87.50 +2.20 85.30 2190 ---- ---- ---- ---- 86.20 +2.20 84.00 2195 ---- ---- ---- ---- 85.00 +2.20 82.80 2200 ---- ---- ---- ---- 83.70 +2.10 81.60 2205 ---- ---- ---- ---- 82.50 +2.10 80.40 2210 ---- ---- ---- ---- 81.30 +2.10 79.20 2215 ---- ---- ---- ---- 80.20 +2.10 78.10 2220 ---- ---- ---- ---- 79.00 +2.00 77.00 2225 ---- ---- ---- ---- 77.90 +2.00 75.90 2230 ---- ---- ---- ---- 76.80 +2.00 74.80 2235 ---- ---- ---- ---- 75.70 +2.00 73.70 2240 ---- ---- ---- ---- 74.60 +1.90 72.70 2245 ---- ---- ---- ---- 73.60 +1.90 71.70 2250 ---- ---- ---- ---- 72.60 +1.90 70.70 2255 ---- ---- ---- ---- 71.60 +1.90 69.70 2260 ---- ---- ---- ---- 70.60 +1.90 68.70 2265 ---- ---- ---- ---- 69.60 +1.80 67.80 2270 ---- ---- ---- ---- 68.60 +1.70 66.90 2275 ---- ---- ---- ---- 67.70 +1.80 65.90 2280 ---- ---- ---- ---- 66.80 +1.80 65.00 2285 ---- ---- ---- ---- 65.90 +1.70 64.20 2290 ---- ---- ---- ---- 65.00 +1.70 63.30 2295 ---- ---- ---- ---- 64.10 +1.70 62.40 2300 ---- ---- ---- ---- 63.20 +1.60 61.60 2305 ---- ---- ---- ---- 62.40 +1.60 60.80 2310 ---- ---- ---- ---- 61.60 +1.60 60.00 2315 ---- ---- ---- ---- 60.80 +1.60 59.20 2320 ---- ---- ---- ---- 60.00 +1.60 58.40 2325 ---- ---- ---- ---- 59.20 +1.60 57.60 2330 ---- ---- ---- ---- 58.40 +1.50 56.90 2335 ---- ---- ---- ---- 57.60 +1.50 56.10 2340 ---- ---- ---- ---- 56.90 +1.50 55.40 2345 ---- ---- ---- ---- 56.10 +1.40 54.70 2350 ---- ---- ---- ---- 55.40 +1.40 54.00 2355 ---- ---- ---- ---- 54.70 +1.40 53.30 2360 ---- ---- ---- ---- 54.00 +1.40 52.60 2365 ---- ---- ---- ---- 53.30 +1.40 51.90 2370 ---- ---- ---- ---- 52.60 +1.30 51.30 2375 ---- ---- ---- ---- 52.00 +1.40 50.60 2380 ---- ---- ---- ---- 51.30 +1.30 50.00 2385 ---- ---- ---- ---- 50.70 +1.30 49.40 2390 ---- ---- ---- ---- 50.10 +1.40 48.70 2400 ---- ---- ---- ---- 48.80 +1.30 47.50 2410 ---- ---- ---- ---- 47.60 +1.20 46.40 2420 ---- ---- ---- ---- 46.50 +1.20 45.30 2425 ---- ---- ---- ---- 45.90 +1.20 44.70 2430 ---- ---- ---- ---- 45.40 +1.20 44.20 2440 ---- ---- ---- ---- 44.30 +1.20 43.10 2450 ---- ---- ---- ---- 43.30 +1.20 42.10 2460 ---- ---- ---- ---- 42.30 +1.20 41.10 2470 ---- ---- ---- ---- 41.30 +1.10 40.20 2475 ---- ---- ---- ---- 40.80 +1.10 39.70 2480 ---- ---- ---- ---- 40.30 +1.00 39.30 2500 ---- ---- ---- ---- 38.60 +1.10 37.50 48 2525 ---- ---- ---- ---- 36.50 +1.00 35.50 2550 ---- ---- ---- ---- 34.60 +.90 33.70 2575 ---- ---- ---- ---- 32.80 +.90 31.90 2600 ---- ---- ---- ---- 31.20 +.90 30.30 67 2625 ---- ---- ---- ---- 29.60 +.70 28.90 2650 ---- ---- ---- ---- 28.20 +.70 27.50 2675 ---- ---- ---- ---- 27.00 +.70 26.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 587.10 +6.00 581.10 1525 ---- ---- ---- ---- 562.10 +6.00 556.10 1550 ---- ---- ---- ---- 537.10 +6.00 531.10 1575 ---- ---- ---- ---- 512.10 +5.90 506.20 1600 ---- ---- ---- ---- 487.60 +5.90 481.70 1625 ---- ---- ---- ---- 463.50 +5.80 457.70 1650 ---- ---- ---- ---- 439.90 +5.70 434.20 1675 ---- ---- ---- ---- 416.80 +5.60 411.20 1690 ---- ---- ---- ---- 403.10 +5.40 397.70 1700 ---- ---- ---- ---- 394.10 +5.40 388.70 1710 ---- ---- ---- ---- 385.20 +5.40 379.80 1720 ---- ---- ---- ---- 376.40 +5.30 371.10 1725 ---- ---- ---- ---- 372.00 +5.30 366.70 1730 ---- ---- ---- ---- 367.60 +5.20 362.40 1740 ---- ---- ---- ---- 359.00 +5.30 353.70 1750 ---- ---- ---- ---- 350.40 +5.20 345.20 1760 ---- ---- ---- ---- 341.90 +5.10 336.80 1770 ---- ---- ---- ---- 333.50 +5.10 328.40 1775 ---- ---- ---- ---- 329.30 +5.10 324.20 1780 ---- ---- ---- ---- 325.10 +5.00 320.10 1790 ---- ---- ---- ---- 316.90 +5.00 311.90 1795 ---- ---- ---- ---- 312.80 +4.90 307.90 1800 ---- ---- ---- ---- 308.80 +5.00 303.80 1805 ---- ---- ---- ---- 304.70 +4.90 299.80 1810 ---- ---- ---- ---- 300.70 +4.90 295.80 1815 ---- ---- ---- ---- 296.70 +4.80 291.90 1820 ---- ---- ---- ---- 292.70 +4.80 287.90 1825 ---- ---- ---- ---- 288.80 +4.80 284.00 1830 ---- ---- ---- ---- 284.90 +4.80 280.10 1835 ---- ---- ---- ---- 281.00 +4.70 276.30 1840 ---- ---- ---- ---- 277.10 +4.70 272.40 1845 ---- ---- ---- ---- 273.30 +4.70 268.60 1850 ---- ---- ---- ---- 269.50 +4.70 264.80 1855 ---- ---- ---- ---- 265.70 +4.60 261.10 1860 ---- ---- ---- ---- 261.90 +4.50 257.40 1865 ---- ---- ---- ---- 258.20 +4.50 253.70 1870 ---- ---- ---- ---- 254.60 +4.50 250.10 1875 ---- ---- ---- ---- 250.90 +4.50 246.40 1880 ---- ---- ---- ---- 247.30 +4.50 242.80 1885 ---- ---- ---- ---- 243.70 +4.40 239.30 1890 ---- ---- ---- ---- 240.20 +4.40 235.80 1895 ---- ---- ---- ---- 236.60 +4.30 232.30 1900 ---- ---- ---- ---- 233.20 +4.30 228.90 1905 ---- ---- ---- ---- 229.70 +4.20 225.50 1910 ---- ---- ---- ---- 226.30 +4.20 222.10 1915 ---- ---- ---- ---- 223.00 +4.20 218.80 1920 ---- ---- ---- ---- 219.60 +4.10 215.50 1925 ---- ---- ---- ---- 216.40 +4.20 212.20 1930 ---- ---- ---- ---- 213.10 +4.10 209.00 1935 ---- ---- ---- ---- 209.90 +4.10 205.80 1940 ---- ---- ---- ---- 206.70 +4.00 202.70 1945 ---- ---- ---- ---- 203.60 +4.00 199.60 1950 ---- ---- ---- ---- 200.50 +3.90 196.60 1955 ---- ---- ---- ---- 197.50 +4.00 193.50 1960 ---- ---- ---- ---- 194.40 +3.80 190.60 1965 ---- ---- ---- ---- 191.50 +3.90 187.60 1970 ---- ---- ---- ---- 188.50 +3.80 184.70 1975 ---- ---- ---- ---- 185.70 +3.80 181.90 1980 ---- ---- ---- ---- 182.80 +3.70 179.10 1985 ---- ---- ---- ---- 180.00 +3.70 176.30 1990 ---- ---- ---- ---- 177.20 +3.70 173.50 1995 ---- ---- ---- ---- 174.50 +3.70 170.80 2000 ---- ---- ---- ---- 171.80 +3.60 168.20 2005 ---- ---- ---- ---- 169.10 +3.60 165.50 2010 ---- ---- ---- ---- 166.50 +3.50 163.00 2015 ---- ---- ---- ---- 163.90 +3.50 160.40 2020 ---- ---- ---- ---- 161.30 +3.40 157.90 2025 ---- ---- ---- ---- 158.80 +3.40 155.40 2030 ---- ---- ---- ---- 156.30 +3.30 153.00 2035 ---- ---- ---- ---- 153.90 +3.30 150.60 2040 ---- ---- ---- ---- 151.50 +3.30 148.20 2045 ---- ---- ---- ---- 149.20 +3.30 145.90 2050 ---- ---- ---- ---- 146.80 +3.20 143.60 2055 ---- ---- ---- ---- 144.60 +3.20 141.40 2060 ---- ---- ---- ---- 142.30 +3.10 139.20 2065 ---- ---- ---- ---- 140.10 +3.10 137.00 2070 ---- ---- ---- ---- 138.00 +3.10 134.90 2075 ---- ---- ---- ---- 135.80 +3.00 132.80 2080 ---- ---- ---- ---- 133.80 +3.00 130.80 2085 ---- ---- ---- ---- 131.70 +3.00 128.70 2090 ---- ---- ---- ---- 129.70 +2.90 126.80 2095 ---- ---- ---- ---- 127.70 +2.90 124.80 2100 ---- ---- ---- ---- 125.80 +2.90 122.90 2105 ---- ---- ---- ---- 123.90 +2.80 121.10 2110 ---- ---- ---- ---- 122.00 +2.80 119.20 2115 ---- ---- ---- ---- 120.20 +2.80 117.40 2120 ---- ---- ---- ---- 118.40 +2.70 115.70 2125 ---- ---- ---- ---- 116.70 +2.70 114.00 2130 ---- ---- ---- ---- 114.90 +2.60 112.30 2135 ---- ---- ---- ---- 113.20 +2.60 110.60 2140 ---- ---- ---- ---- 111.60 +2.60 109.00 2145 ---- ---- ---- ---- 110.00 +2.60 107.40 2150 ---- ---- ---- ---- 108.40 +2.60 105.80 630 2155 ---- ---- ---- ---- 106.80 +2.50 104.30 2160 ---- ---- ---- ---- 105.30 +2.50 102.80 2165 ---- ---- ---- ---- 103.70 +2.40 101.30 2170 ---- ---- ---- ---- 102.30 +2.50 99.80 2175 ---- ---- ---- ---- 100.80 +2.40 98.40 2180 ---- ---- ---- ---- 99.40 +2.40 97.00 2185 ---- ---- ---- ---- 98.00 +2.30 95.70 2190 ---- ---- ---- ---- 96.60 +2.30 94.30 2195 ---- ---- ---- ---- 95.30 +2.30 93.00 2200 ---- ---- ---- ---- 94.00 +2.30 91.70 2205 ---- ---- ---- ---- 92.70 +2.30 90.40 2210 ---- ---- ---- ---- 91.40 +2.20 89.20 2215 ---- ---- ---- ---- 90.10 +2.10 88.00 2220 ---- ---- ---- ---- 88.90 +2.10 86.80 2225 ---- ---- ---- ---- 87.70 +2.10 85.60 2230 ---- ---- ---- ---- 86.50 +2.10 84.40 2235 ---- ---- ---- ---- 85.40 +2.10 83.30 2240 ---- ---- ---- ---- 84.20 +2.00 82.20 2245 ---- ---- ---- ---- 83.10 +2.00 81.10 2250 ---- ---- ---- ---- 82.00 +2.00 80.00 2255 ---- ---- ---- ---- 80.90 +2.00 78.90 2260 ---- ---- ---- ---- 79.80 +1.90 77.90 2265 ---- ---- ---- ---- 78.80 +1.90 76.90 2270 ---- ---- ---- ---- 77.80 +1.90 75.90 2275 ---- ---- ---- ---- 76.80 +1.90 74.90 2280 ---- ---- ---- ---- 75.80 +1.90 73.90 2285 ---- ---- ---- ---- 74.80 +1.80 73.00 2290 ---- ---- ---- ---- 73.90 +1.90 72.00 2295 ---- ---- ---- ---- 72.90 +1.80 71.10 2300 ---- ---- ---- ---- 72.00 +1.80 70.20 2305 ---- ---- ---- ---- 71.10 +1.80 69.30 2310 ---- ---- ---- ---- 70.20 +1.70 68.50 2315 ---- ---- ---- ---- 69.30 +1.70 67.60 2320 ---- ---- ---- ---- 68.40 +1.60 66.80 2325 ---- ---- ---- ---- 67.60 +1.70 65.90 2330 ---- ---- ---- ---- 66.80 +1.70 65.10 2335 ---- ---- ---- ---- 65.90 +1.60 64.30 2340 ---- ---- ---- ---- 65.10 +1.60 63.50 2345 ---- ---- ---- ---- 64.30 +1.60 62.70 2350 ---- ---- ---- ---- 63.50 +1.50 62.00 2355 ---- ---- ---- ---- 62.80 +1.60 61.20 2360 ---- ---- ---- ---- 62.00 +1.50 60.50 2365 ---- ---- ---- ---- 61.30 +1.50 59.80 2370 ---- ---- ---- ---- 60.50 +1.50 59.00 2375 ---- ---- ---- ---- 59.80 +1.50 58.30 2380 ---- ---- ---- ---- 59.10 +1.50 57.60 2385 ---- ---- ---- ---- 58.40 +1.40 57.00 2390 ---- ---- ---- ---- 57.70 +1.40 56.30 2395 ---- ---- ---- ---- 57.00 +1.40 55.60 2400 ---- ---- ---- ---- 56.40 +1.40 55.00 2410 ---- ---- ---- ---- 55.10 +1.40 53.70 2420 ---- ---- ---- ---- 53.80 +1.30 52.50 2425 ---- ---- ---- ---- 53.20 +1.30 51.90 2430 ---- ---- ---- ---- 52.60 +1.30 51.30 2440 ---- ---- ---- ---- 51.40 +1.20 50.20 2450 ---- ---- ---- ---- 50.30 +1.20 49.10 2460 ---- ---- ---- ---- 49.20 +1.20 48.00 2470 ---- ---- ---- ---- 48.10 +1.20 46.90 2475 ---- ---- ---- ---- 47.60 +1.20 46.40 2480 ---- ---- ---- ---- 47.10 +1.20 45.90 2490 ---- ---- ---- ---- 46.10 +1.10 45.00 2500 ---- ---- ---- ---- 45.10 +1.10 44.00 2525 ---- ---- ---- ---- 42.80 +1.00 41.80 2550 ---- ---- ---- ---- 40.70 +1.00 39.70 2575 ---- ---- ---- ---- 38.70 +.90 37.80 2600 ---- ---- ---- ---- 36.90 +.90 36.00 2625 ---- ---- ---- ---- 35.20 +.80 34.40 2650 ---- ---- ---- ---- 33.70 +.90 32.80 2675 ---- ---- ---- ---- 32.20 +.80 31.40 2700 ---- ---- ---- ---- 30.90 +.80 30.10 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1137.10 +6.00 1131.10 975 ---- ---- ---- ---- 1112.10 +6.00 1106.10 1000 ---- ---- ---- ---- 1087.10 +6.00 1081.10 1025 ---- ---- ---- ---- 1062.10 +6.00 1056.10 1050 ---- ---- ---- ---- 1037.10 +6.00 1031.10 1075 ---- ---- ---- ---- 1012.10 +6.00 1006.10 1100 ---- ---- ---- ---- 987.10 +6.00 981.10 1125 ---- ---- ---- ---- 962.10 +6.00 956.10 1130 ---- ---- ---- ---- 957.10 +6.00 951.10 1140 ---- ---- ---- ---- 947.10 +6.00 941.10 1150 ---- ---- ---- ---- 937.10 +6.00 931.10 1160 ---- ---- ---- ---- 927.10 +6.00 921.10 1170 ---- ---- ---- ---- 917.10 +6.00 911.10 1175 ---- ---- ---- ---- 912.10 +6.00 906.10 1180 ---- ---- ---- ---- 907.10 +6.00 901.10 1190 ---- ---- ---- ---- 897.10 +6.00 891.10 1200 ---- ---- ---- ---- 887.10 +6.00 881.10 1210 ---- ---- ---- ---- 877.10 +6.00 871.10 1220 ---- ---- ---- ---- 867.10 +6.00 861.10 1225 ---- ---- ---- ---- 862.10 +6.00 856.10 1230 ---- ---- ---- ---- 857.10 +6.00 851.10 1235 ---- ---- ---- ---- 852.10 +6.00 846.10 1240 ---- ---- ---- ---- 847.10 +6.00 841.10 1245 ---- ---- ---- ---- 842.10 +6.00 836.10 1250 ---- ---- ---- ---- 837.10 +6.00 831.10 1255 ---- ---- ---- ---- 832.10 +6.00 826.10 1260 ---- ---- ---- ---- 827.10 +6.00 821.10 1265 ---- ---- ---- ---- 822.10 +6.00 816.10 1270 ---- ---- ---- ---- 817.10 +6.00 811.10 1275 ---- ---- ---- ---- 812.10 +6.00 806.10 1280 ---- ---- ---- ---- 807.10 +6.00 801.10 1285 ---- ---- ---- ---- 802.10 +6.00 796.10 1290 ---- ---- ---- ---- 797.10 +6.00 791.10 1295 ---- ---- ---- ---- 792.10 +6.00 786.10 1300 ---- ---- ---- ---- 787.10 +6.00 781.10 1305 ---- ---- ---- ---- 782.10 +6.00 776.10 1310 ---- ---- ---- ---- 777.10 +6.00 771.10 1315 ---- ---- ---- ---- 772.10 +6.00 766.10 1320 ---- ---- ---- ---- 767.10 +6.00 761.10 1325 ---- ---- ---- ---- 762.10 +6.00 756.10 1330 ---- ---- ---- ---- 757.10 +6.00 751.10 1335 ---- ---- ---- ---- 752.10 +6.00 746.10 1340 ---- ---- ---- ---- 747.10 +6.00 741.10 1345 ---- ---- ---- ---- 742.10 +6.00 736.10 1350 ---- ---- ---- ---- 737.10 +6.00 731.10 1355 ---- ---- ---- ---- 732.10 +6.00 726.10 1360 ---- ---- ---- ---- 727.10 +6.00 721.10 1365 ---- ---- ---- ---- 722.10 +6.00 716.10 1370 ---- ---- ---- ---- 717.10 +6.00 711.10 1375 ---- ---- ---- ---- 712.10 +6.00 706.10 1380 ---- ---- ---- ---- 707.10 +6.00 701.10 1385 ---- ---- ---- ---- 702.10 +6.00 696.10 1390 ---- ---- ---- ---- 697.10 +6.00 691.10 1395 ---- ---- ---- ---- 692.10 +6.00 686.10 1400 ---- ---- ---- ---- 687.10 +6.00 681.10 1405 ---- ---- ---- ---- 682.10 +6.00 676.10 1410 ---- ---- ---- ---- 677.10 +6.00 671.10 1415 ---- ---- ---- ---- 672.10 +6.00 666.10 1420 ---- ---- ---- ---- 667.10 +6.00 661.10 1425 ---- ---- ---- ---- 662.10 +6.00 656.10 1430 ---- ---- ---- ---- 657.10 +6.00 651.10 1435 ---- ---- ---- ---- 652.10 +6.00 646.10 1440 ---- ---- ---- ---- 647.10 +6.00 641.10 1445 ---- ---- ---- ---- 642.10 +6.00 636.10 1450 ---- ---- ---- ---- 637.10 +6.00 631.10 1455 ---- ---- ---- ---- 632.10 +6.00 626.10 1460 ---- ---- ---- ---- 627.10 +6.00 621.10 1465 ---- ---- ---- ---- 622.10 +6.00 616.10 1470 ---- ---- ---- ---- 617.10 +6.00 611.10 1475 ---- ---- ---- ---- 612.10 +6.00 606.10 1480 ---- ---- ---- ---- 607.10 +6.00 601.10 1485 ---- ---- ---- ---- 602.10 +6.00 596.10 1490 ---- ---- ---- ---- 597.10 +6.00 591.10 1495 ---- ---- ---- ---- 592.10 +6.00 586.10 1500 ---- ---- ---- ---- 587.10 +6.00 581.10 1505 ---- ---- ---- ---- 582.10 +6.00 576.10 1510 ---- ---- ---- ---- 577.10 +6.00 571.10 1515 ---- ---- ---- ---- 572.10 +6.00 566.10 1520 ---- ---- ---- ---- 567.10 +6.00 561.10 1525 ---- ---- ---- ---- 562.10 +6.00 556.10 1530 ---- ---- ---- ---- 557.10 +6.00 551.10 1535 ---- ---- ---- ---- 552.10 +6.00 546.10 1540 ---- ---- ---- ---- 547.10 +6.00 541.10 1545 ---- ---- ---- ---- 542.10 +6.00 536.10 1550 ---- ---- ---- ---- 537.10 +6.00 531.10 1555 ---- ---- ---- ---- 532.10 +6.00 526.10 1560 ---- ---- ---- ---- 527.10 +6.00 521.10 1565 ---- ---- ---- ---- 522.10 +5.90 516.20 1570 ---- ---- ---- ---- 517.20 +6.00 511.20 1575 ---- ---- ---- ---- 512.20 +5.90 506.30 1580 ---- ---- ---- ---- 507.30 +5.90 501.40 1585 ---- ---- ---- ---- 502.40 +5.80 496.60 1590 ---- ---- ---- ---- 497.60 +5.90 491.70 1595 ---- ---- ---- ---- 492.70 +5.80 486.90 1600 ---- ---- ---- ---- 487.90 +5.80 482.10 1605 ---- ---- ---- ---- 483.10 +5.80 477.30 1610 ---- ---- ---- ---- 478.30 +5.80 472.50 1615 ---- ---- ---- ---- 473.50 +5.80 467.70 1620 ---- ---- ---- ---- 468.70 +5.70 463.00 1625 ---- ---- ---- ---- 464.00 +5.70 458.30 1630 ---- ---- ---- ---- 459.30 +5.70 453.60 1635 ---- ---- ---- ---- 454.60 +5.70 448.90 1640 ---- ---- ---- ---- 449.90 +5.70 444.20 1645 ---- ---- ---- ---- 445.20 +5.60 439.60 1650 ---- ---- ---- ---- 440.60 +5.60 435.00 1655 ---- ---- ---- ---- 436.00 +5.60 430.40 1660 ---- ---- ---- ---- 431.40 +5.60 425.80 1665 ---- ---- ---- ---- 426.80 +5.60 421.20 1670 ---- ---- ---- ---- 422.20 +5.50 416.70 1675 ---- ---- ---- ---- 417.70 +5.50 412.20 1680 ---- ---- ---- ---- 413.10 +5.40 407.70 1685 ---- ---- ---- ---- 408.60 +5.40 403.20 1690 ---- ---- ---- ---- 404.10 +5.40 398.70 1695 ---- ---- ---- ---- 399.70 +5.40 394.30 1700 ---- ---- ---- ---- 395.20 +5.40 389.80 1705 ---- ---- ---- ---- 390.80 +5.40 385.40 1710 ---- ---- ---- ---- 386.40 +5.30 381.10 1715 ---- ---- ---- ---- 382.00 +5.30 376.70 1720 ---- ---- ---- ---- 377.70 +5.30 372.40 1725 ---- ---- ---- ---- 373.30 +5.30 368.00 1730 ---- ---- ---- ---- 369.00 +5.30 363.70 1735 ---- ---- ---- ---- 364.70 +5.30 359.40 1740 ---- ---- ---- ---- 360.40 +5.20 355.20 1745 ---- ---- ---- ---- 356.10 +5.20 350.90 1750 ---- ---- ---- ---- 351.90 +5.20 346.70 1755 ---- ---- ---- ---- 347.70 +5.20 342.50 1760 ---- ---- ---- ---- 343.50 +5.10 338.40 1765 ---- ---- ---- ---- 339.30 +5.10 334.20 1770 ---- ---- ---- ---- 335.10 +5.00 330.10 1775 ---- ---- ---- ---- 331.00 +5.00 326.00 1780 ---- ---- ---- ---- 326.90 +5.00 321.90 1785 ---- ---- ---- ---- 322.80 +5.00 317.80 1790 ---- ---- ---- ---- 318.70 +4.90 313.80 1795 ---- ---- ---- ---- 314.70 +5.00 309.70 1800 ---- ---- ---- ---- 310.60 +4.90 305.70 1805 ---- ---- ---- ---- 306.60 +4.80 301.80 1810 ---- ---- ---- ---- 302.60 +4.80 297.80 1815 ---- ---- ---- ---- 298.70 +4.80 293.90 1820 ---- ---- ---- ---- 294.80 +4.80 290.00 1825 ---- ---- ---- ---- 290.80 +4.70 286.10 1830 ---- ---- ---- ---- 287.00 +4.80 282.20 1835 ---- ---- ---- ---- 283.10 +4.70 278.40 1840 ---- ---- ---- ---- 279.30 +4.70 274.60 1845 ---- ---- ---- ---- 275.50 +4.60 270.90 1850 ---- ---- ---- ---- 271.70 +4.60 267.10 1855 ---- ---- ---- ---- 268.00 +4.60 263.40 1860 ---- ---- ---- ---- 264.30 +4.60 259.70 1865 ---- ---- ---- ---- 260.60 +4.50 256.10 1870 ---- ---- ---- ---- 256.90 +4.40 252.50 1875 ---- ---- ---- ---- 253.30 +4.40 248.90 1880 ---- ---- ---- ---- 249.70 +4.40 245.30 1885 ---- ---- ---- ---- 246.20 +4.40 241.80 1890 ---- ---- ---- ---- 242.70 +4.40 238.30 1895 ---- ---- ---- ---- 239.20 +4.30 234.90 1900 ---- ---- ---- ---- 235.80 +4.30 231.50 1905 ---- ---- ---- ---- 232.40 +4.30 228.10 1910 ---- ---- ---- ---- 229.00 +4.20 224.80 1915 ---- ---- ---- ---- 225.70 +4.20 221.50 1920 ---- ---- ---- ---- 222.40 +4.20 218.20 1925 ---- ---- ---- ---- 219.10 +4.10 215.00 1930 ---- ---- ---- ---- 215.90 +4.10 211.80 1935 ---- ---- ---- ---- 212.70 +4.00 208.70 1940 ---- ---- ---- ---- 209.60 +4.00 205.60 1945 ---- ---- ---- ---- 206.50 +4.00 202.50 1950 ---- ---- ---- ---- 203.40 +3.90 199.50 1955 ---- ---- ---- ---- 200.40 +3.90 196.50 1960 ---- ---- ---- ---- 197.40 +3.80 193.60 1965 ---- ---- ---- ---- 194.50 +3.90 190.60 1970 ---- ---- ---- ---- 191.60 +3.80 187.80 1975 ---- ---- ---- ---- 188.70 +3.80 184.90 1980 ---- ---- ---- ---- 185.90 +3.70 182.20 1985 ---- ---- ---- ---- 183.10 +3.70 179.40 1990 ---- ---- ---- ---- 180.30 +3.60 176.70 1995 ---- ---- ---- ---- 177.60 +3.60 174.00 2000 ---- ---- ---- ---- 174.90 +3.50 171.40 258 2005 ---- ---- ---- ---- 172.30 +3.50 168.80 2010 ---- ---- ---- ---- 169.70 +3.50 166.20 2015 ---- ---- ---- ---- 167.10 +3.40 163.70 2020 ---- ---- ---- ---- 164.60 +3.40 161.20 1 2025 ---- ---- ---- ---- 162.10 +3.40 158.70 2030 ---- ---- ---- ---- 159.70 +3.40 156.30 2035 ---- ---- ---- ---- 157.30 +3.40 153.90 2040 ---- ---- ---- ---- 154.90 +3.30 151.60 2045 ---- ---- ---- ---- 152.60 +3.30 149.30 2050 ---- ---- ---- ---- 150.30 +3.30 147.00 2055 ---- ---- ---- ---- 148.00 +3.20 144.80 2060 ---- ---- ---- ---- 145.80 +3.20 142.60 2065 ---- ---- ---- ---- 143.60 +3.10 140.50 2070 ---- ---- ---- ---- 141.50 +3.10 138.40 2075 ---- ---- ---- ---- 139.30 +3.00 136.30 2080 ---- ---- ---- ---- 137.30 +3.00 134.30 2085 ---- ---- ---- ---- 135.20 +2.90 132.30 2090 ---- ---- ---- ---- 133.20 +2.90 130.30 2095 ---- ---- ---- ---- 131.30 +2.90 128.40 2100 ---- ---- ---- ---- 129.40 +2.90 126.50 100 450 2105 ---- ---- ---- ---- 127.50 +2.90 124.60 2110 ---- ---- ---- ---- 125.60 +2.80 122.80 2115 ---- ---- ---- ---- 123.80 +2.80 121.00 2120 ---- ---- ---- ---- 122.00 +2.70 119.30 2125 ---- ---- ---- ---- 120.30 +2.70 117.60 2130 ---- ---- ---- ---- 118.60 +2.70 115.90 2135 ---- ---- ---- ---- 116.90 +2.70 114.20 2140 ---- ---- ---- ---- 115.20 +2.60 112.60 2145 ---- ---- ---- ---- 113.60 +2.60 111.00 2150 ---- ---- ---- ---- 112.00 +2.50 109.50 600 2155 ---- ---- ---- ---- 110.50 +2.60 107.90 2160 ---- ---- ---- ---- 108.90 +2.50 106.40 2165 ---- ---- ---- ---- 107.40 +2.40 105.00 2170 ---- ---- ---- ---- 106.00 +2.50 103.50 2175 ---- ---- ---- ---- 104.50 +2.40 102.10 2180 ---- ---- ---- ---- 103.10 +2.40 100.70 2185 ---- ---- ---- ---- 101.70 +2.40 99.30 2190 ---- ---- ---- ---- 100.30 +2.30 98.00 2195 ---- ---- ---- ---- 99.00 +2.30 96.70 2200 ---- ---- ---- ---- 97.70 +2.30 95.40 2205 ---- ---- ---- ---- 96.40 +2.30 94.10 2210 ---- ---- ---- ---- 95.10 +2.20 92.90 2215 ---- ---- ---- ---- 93.90 +2.20 91.70 2220 ---- ---- ---- ---- 92.60 +2.10 90.50 2225 ---- ---- ---- ---- 91.40 +2.10 89.30 2230 ---- ---- ---- ---- 90.20 +2.10 88.10 2235 ---- ---- ---- ---- 89.10 +2.10 87.00 2240 ---- ---- ---- ---- 87.90 +2.00 85.90 2245 ---- ---- ---- ---- 86.80 +2.00 84.80 2250 ---- ---- ---- ---- 85.70 +2.00 83.70 2255 ---- ---- ---- ---- 84.60 +2.00 82.60 2260 ---- ---- ---- ---- 83.60 +2.00 81.60 2265 ---- ---- ---- ---- 82.50 +1.90 80.60 2270 ---- ---- ---- ---- 81.50 +1.90 79.60 2275 ---- ---- ---- ---- 80.50 +1.90 78.60 2280 ---- ---- ---- ---- 79.50 +1.90 77.60 2285 ---- ---- ---- ---- 78.50 +1.80 76.70 2290 ---- ---- ---- ---- 77.60 +1.90 75.70 2295 ---- ---- ---- ---- 76.60 +1.80 74.80 2300 ---- ---- ---- ---- 75.70 +1.80 73.90 1 2305 ---- ---- ---- ---- 74.80 +1.80 73.00 2310 ---- ---- ---- ---- 73.90 +1.80 72.10 2315 ---- ---- ---- ---- 73.00 +1.70 71.30 2320 ---- ---- ---- ---- 72.10 +1.70 70.40 2325 ---- ---- ---- ---- 71.30 +1.70 69.60 2330 ---- ---- ---- ---- 70.50 +1.70 68.80 2335 ---- ---- ---- ---- 69.60 +1.60 68.00 2340 ---- ---- ---- ---- 68.80 +1.60 67.20 2345 ---- ---- ---- ---- 68.00 +1.60 66.40 2350 ---- ---- ---- ---- 67.20 +1.60 65.60 2355 ---- ---- ---- ---- 66.50 +1.60 64.90 2360 ---- ---- ---- ---- 65.70 +1.60 64.10 2365 ---- ---- ---- ---- 64.90 +1.50 63.40 2370 ---- ---- ---- ---- 64.20 +1.50 62.70 2375 ---- ---- ---- ---- 63.50 +1.60 61.90 2380 ---- ---- ---- ---- 62.70 +1.50 61.20 2385 ---- ---- ---- ---- 62.00 +1.50 60.50 2390 ---- ---- ---- ---- 61.30 +1.40 59.90 2395 ---- ---- ---- ---- 60.60 +1.40 59.20 2400 ---- ---- ---- ---- 59.90 +1.40 58.50 82 2410 ---- ---- ---- ---- 58.60 +1.40 57.20 2420 ---- ---- ---- ---- 57.30 +1.40 55.90 2425 ---- ---- ---- ---- 56.70 +1.40 55.30 2430 ---- ---- ---- ---- 56.00 +1.30 54.70 2440 ---- ---- ---- ---- 54.80 +1.30 53.50 2450 ---- ---- ---- ---- 53.60 +1.30 52.30 2460 ---- ---- ---- ---- 52.40 +1.30 51.10 2470 ---- ---- ---- ---- 51.20 +1.20 50.00 2475 ---- ---- ---- ---- 50.70 +1.20 49.50 2480 ---- ---- ---- ---- 50.10 +1.20 48.90 2490 ---- ---- ---- ---- 49.00 +1.20 47.80 2500 ---- ---- ---- ---- 48.00 +1.20 46.80 5760 2525 ---- ---- ---- ---- 45.40 +1.10 44.30 2550 ---- ---- ---- ---- 43.00 +1.00 42.00 2575 ---- ---- ---- ---- 40.70 +.90 39.80 2600 ---- ---- ---- ---- 38.60 +.90 37.70 2625 ---- ---- ---- ---- 36.60 +.90 35.70 2650 ---- ---- ---- ---- 34.70 +.80 33.90 150 2675 ---- ---- ---- ---- 32.90 +.80 32.10 2700 ---- ---- ---- ---- 31.30 +.80 30.50 750 3000 18.30 18.30 18.30 18.30 17.40 +.40 22 17.00 2855 3450 ---- ---- ---- ---- 9.10 +.20 8.90 3475 ---- ---- ---- ---- 8.80 +.10 8.70 3500 ---- ---- ---- ---- 8.60 +.20 8.40 4 4000 ---- ---- ---- ---- 5.60 +.10 5.50 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 504.90 +5.80 499.10 1625 ---- ---- ---- ---- 481.00 +5.70 475.30 1650 ---- ---- ---- ---- 457.60 +5.60 452.00 1675 ---- ---- ---- ---- 434.60 +5.50 429.10 1700 ---- ---- ---- ---- 412.20 +5.40 406.80 1725 ---- ---- ---- ---- 390.20 +5.30 384.90 1750 ---- ---- ---- ---- 368.70 +5.20 363.50 1775 ---- ---- ---- ---- 347.70 +5.10 342.60 1780 ---- ---- ---- ---- 343.60 +5.10 338.50 1790 ---- ---- ---- ---- 335.40 +5.00 330.40 1800 ---- ---- ---- ---- 327.20 +4.90 322.30 1810 ---- ---- ---- ---- 319.20 +4.90 314.30 1820 ---- ---- ---- ---- 311.30 +4.90 306.40 1825 ---- ---- ---- ---- 307.30 +4.80 302.50 1830 ---- ---- ---- ---- 303.40 +4.80 298.60 1840 ---- ---- ---- ---- 295.60 +4.70 290.90 1850 ---- ---- ---- ---- 288.00 +4.70 283.30 1860 ---- ---- ---- ---- 280.40 +4.60 275.80 1870 ---- ---- ---- ---- 273.00 +4.60 268.40 1875 ---- ---- ---- ---- 269.30 +4.50 264.80 1880 ---- ---- ---- ---- 265.60 +4.50 261.10 1885 ---- ---- ---- ---- 262.00 +4.40 257.60 1890 ---- ---- ---- ---- 258.40 +4.40 254.00 1895 ---- ---- ---- ---- 254.90 +4.40 250.50 1900 ---- ---- ---- ---- 251.30 +4.30 247.00 1905 ---- ---- ---- ---- 247.90 +4.40 243.50 1910 ---- ---- ---- ---- 244.40 +4.30 240.10 1915 ---- ---- ---- ---- 241.00 +4.30 236.70 1920 ---- ---- ---- ---- 237.60 +4.20 233.40 1925 ---- ---- ---- ---- 234.30 +4.20 230.10 1930 ---- ---- ---- ---- 230.90 +4.10 226.80 1935 ---- ---- ---- ---- 227.70 +4.20 223.50 1940 ---- ---- ---- ---- 224.40 +4.10 220.30 1945 ---- ---- ---- ---- 221.20 +4.00 217.20 1950 ---- ---- ---- ---- 218.10 +4.00 214.10 1955 ---- ---- ---- ---- 215.00 +4.00 211.00 1960 ---- ---- ---- ---- 211.90 +4.00 207.90 1965 ---- ---- ---- ---- 208.80 +3.90 204.90 1970 ---- ---- ---- ---- 205.80 +3.90 201.90 1975 ---- ---- ---- ---- 202.90 +3.90 199.00 1980 ---- ---- ---- ---- 199.90 +3.80 196.10 1985 ---- ---- ---- ---- 197.10 +3.80 193.30 1990 ---- ---- ---- ---- 194.20 +3.80 190.40 1995 ---- ---- ---- ---- 191.40 +3.70 187.70 2000 ---- ---- ---- ---- 188.60 +3.70 184.90 2005 ---- ---- ---- ---- 185.90 +3.70 182.20 2010 ---- ---- ---- ---- 183.20 +3.70 179.50 2015 ---- ---- ---- ---- 180.50 +3.60 176.90 2020 ---- ---- ---- ---- 177.90 +3.60 174.30 2025 ---- ---- ---- ---- 175.30 +3.50 171.80 2030 ---- ---- ---- ---- 172.70 +3.50 169.20 2035 ---- ---- ---- ---- 170.20 +3.40 166.80 2040 ---- ---- ---- ---- 167.70 +3.40 164.30 2045 ---- ---- ---- ---- 165.30 +3.40 161.90 2050 ---- ---- ---- ---- 162.90 +3.40 159.50 2055 ---- ---- ---- ---- 160.50 +3.30 157.20 2060 ---- ---- ---- ---- 158.20 +3.30 154.90 2065 ---- ---- ---- ---- 155.90 +3.30 152.60 2070 ---- ---- ---- ---- 153.60 +3.20 150.40 2075 ---- ---- ---- ---- 151.40 +3.20 148.20 2080 ---- ---- ---- ---- 149.20 +3.10 146.10 2085 ---- ---- ---- ---- 147.10 +3.10 144.00 2090 ---- ---- ---- ---- 145.00 +3.10 141.90 2095 ---- ---- ---- ---- 142.90 +3.10 139.80 2100 ---- ---- ---- ---- 140.90 +3.10 137.80 2105 ---- ---- ---- ---- 138.90 +3.00 135.90 2110 ---- ---- ---- ---- 136.90 +2.90 134.00 2115 ---- ---- ---- ---- 135.00 +2.90 132.10 2120 ---- ---- ---- ---- 133.10 +2.90 130.20 2125 ---- ---- ---- ---- 131.20 +2.80 128.40 2130 ---- ---- ---- ---- 129.40 +2.80 126.60 2135 ---- ---- ---- ---- 127.60 +2.80 124.80 2140 ---- ---- ---- ---- 125.90 +2.80 123.10 2145 ---- ---- ---- ---- 124.10 +2.70 121.40 2150 ---- ---- ---- ---- 122.50 +2.70 119.80 2155 ---- ---- ---- ---- 120.80 +2.70 118.10 2160 ---- ---- ---- ---- 119.20 +2.70 116.50 2165 ---- ---- ---- ---- 117.60 +2.60 115.00 2170 ---- ---- ---- ---- 116.00 +2.60 113.40 2175 ---- ---- ---- ---- 114.50 +2.60 111.90 2180 ---- ---- ---- ---- 113.00 +2.60 110.40 2185 ---- ---- ---- ---- 111.50 +2.50 109.00 2190 ---- ---- ---- ---- 110.00 +2.40 107.60 2195 ---- ---- ---- ---- 108.60 +2.40 106.20 2200 ---- ---- ---- ---- 107.20 +2.40 104.80 2205 ---- ---- ---- ---- 105.80 +2.40 103.40 2210 ---- ---- ---- ---- 104.50 +2.40 102.10 2215 ---- ---- ---- ---- 103.10 +2.30 100.80 2220 ---- ---- ---- ---- 101.80 +2.30 99.50 2225 ---- ---- ---- ---- 100.60 +2.30 98.30 2230 ---- ---- ---- ---- 99.30 +2.20 97.10 2235 ---- ---- ---- ---- 98.10 +2.30 95.80 2240 ---- ---- ---- ---- 96.90 +2.20 94.70 2245 ---- ---- ---- ---- 95.70 +2.20 93.50 2250 ---- ---- ---- ---- 94.50 +2.20 92.30 2255 ---- ---- ---- ---- 93.30 +2.10 91.20 2260 ---- ---- ---- ---- 92.20 +2.10 90.10 2265 ---- ---- ---- ---- 91.10 +2.10 89.00 2270 ---- ---- ---- ---- 90.00 +2.00 88.00 2275 ---- ---- ---- ---- 88.90 +2.00 86.90 2280 ---- ---- ---- ---- 87.90 +2.00 85.90 2285 ---- ---- ---- ---- 86.80 +1.90 84.90 2290 ---- ---- ---- ---- 85.80 +1.90 83.90 2295 ---- ---- ---- ---- 84.80 +1.90 82.90 2300 ---- ---- ---- ---- 83.80 +1.90 81.90 2305 ---- ---- ---- ---- 82.90 +1.90 81.00 2310 ---- ---- ---- ---- 81.90 +1.90 80.00 2315 ---- ---- ---- ---- 81.00 +1.90 79.10 2320 ---- ---- ---- ---- 80.00 +1.80 78.20 2325 ---- ---- ---- ---- 79.10 +1.80 77.30 2330 ---- ---- ---- ---- 78.20 +1.80 76.40 2335 ---- ---- ---- ---- 77.30 +1.70 75.60 2340 ---- ---- ---- ---- 76.50 +1.80 74.70 2345 ---- ---- ---- ---- 75.60 +1.70 73.90 2350 ---- ---- ---- ---- 74.80 +1.70 73.10 2355 ---- ---- ---- ---- 74.00 +1.80 72.20 2360 ---- ---- ---- ---- 73.10 +1.70 71.40 2365 ---- ---- ---- ---- 72.30 +1.60 70.70 2370 ---- ---- ---- ---- 71.50 +1.60 69.90 2375 ---- ---- ---- ---- 70.80 +1.70 69.10 2380 ---- ---- ---- ---- 70.00 +1.60 68.40 2385 ---- ---- ---- ---- 69.20 +1.60 67.60 2390 ---- ---- ---- ---- 68.50 +1.60 66.90 2395 ---- ---- ---- ---- 67.80 +1.60 66.20 2400 ---- ---- ---- ---- 67.00 +1.50 65.50 2405 ---- ---- ---- ---- 66.30 +1.50 64.80 2410 ---- ---- ---- ---- 65.60 +1.50 64.10 2420 ---- ---- ---- ---- 64.30 +1.50 62.80 2425 ---- ---- ---- ---- 63.60 +1.50 62.10 2430 ---- ---- ---- ---- 63.00 +1.50 61.50 2440 ---- ---- ---- ---- 61.70 +1.50 60.20 2450 ---- ---- ---- ---- 60.40 +1.40 59.00 2460 ---- ---- ---- ---- 59.20 +1.40 57.80 2470 ---- ---- ---- ---- 58.00 +1.30 56.70 2475 ---- ---- ---- ---- 57.50 +1.40 56.10 2480 ---- ---- ---- ---- 56.90 +1.30 55.60 2490 ---- ---- ---- ---- 55.80 +1.30 54.50 2500 ---- ---- ---- ---- 54.70 +1.20 53.50 2510 ---- ---- ---- ---- 53.70 +1.20 52.50 2525 ---- ---- ---- ---- 52.20 +1.20 51.00 2550 ---- ---- ---- ---- 49.80 +1.10 48.70 2575 ---- ---- ---- ---- 47.70 +1.10 46.60 2600 ---- ---- ---- ---- 45.60 +1.00 44.60 2625 ---- ---- ---- ---- 43.70 +1.00 42.70 2650 ---- ---- ---- ---- 42.00 +1.00 41.00 2675 ---- ---- ---- ---- 40.30 +.90 39.40 2700 ---- ---- ---- ---- 38.80 +.90 37.90 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 505.40 +5.80 499.60 1625 ---- ---- ---- ---- 481.70 +5.70 476.00 1650 ---- ---- ---- ---- 458.50 +5.60 452.90 1675 ---- ---- ---- ---- 435.70 +5.50 430.20 1700 ---- ---- ---- ---- 413.50 +5.40 408.10 1725 ---- ---- ---- ---- 391.70 +5.30 386.40 1750 ---- ---- ---- ---- 370.40 +5.20 365.20 1775 ---- ---- ---- ---- 349.60 +5.00 344.60 1780 ---- ---- ---- ---- 345.50 +5.00 340.50 1790 ---- ---- ---- ---- 337.40 +5.00 332.40 1800 ---- ---- ---- ---- 329.30 +4.90 324.40 1810 ---- ---- ---- ---- 321.40 +4.90 316.50 1820 ---- ---- ---- ---- 313.50 +4.80 308.70 1825 ---- ---- ---- ---- 309.60 +4.80 304.80 1830 ---- ---- ---- ---- 305.70 +4.70 301.00 1840 ---- ---- ---- ---- 298.00 +4.70 293.30 1850 ---- ---- ---- ---- 290.40 +4.60 285.80 1860 ---- ---- ---- ---- 283.00 +4.60 278.40 1870 ---- ---- ---- ---- 275.60 +4.50 271.10 1880 ---- ---- ---- ---- 268.30 +4.40 263.90 1885 ---- ---- ---- ---- 264.70 +4.40 260.30 1890 ---- ---- ---- ---- 261.20 +4.40 256.80 1895 ---- ---- ---- ---- 257.70 +4.40 253.30 1900 ---- ---- ---- ---- 254.20 +4.40 249.80 1905 ---- ---- ---- ---- 250.70 +4.30 246.40 1910 ---- ---- ---- ---- 247.30 +4.30 243.00 1915 ---- ---- ---- ---- 243.90 +4.20 239.70 1920 ---- ---- ---- ---- 240.60 +4.20 236.40 1925 ---- ---- ---- ---- 237.30 +4.20 233.10 1930 ---- ---- ---- ---- 234.00 +4.20 229.80 1935 ---- ---- ---- ---- 230.70 +4.10 226.60 1940 ---- ---- ---- ---- 227.50 +4.00 223.50 1945 ---- ---- ---- ---- 224.40 +4.10 220.30 1950 ---- ---- ---- ---- 221.30 +4.10 217.20 1955 ---- ---- ---- ---- 218.20 +4.00 214.20 1960 ---- ---- ---- ---- 215.10 +3.90 211.20 1965 ---- ---- ---- ---- 212.10 +3.90 208.20 1970 ---- ---- ---- ---- 209.10 +3.90 205.20 1975 ---- ---- ---- ---- 206.20 +3.90 202.30 1980 ---- ---- ---- ---- 203.30 +3.80 199.50 1985 ---- ---- ---- ---- 200.40 +3.80 196.60 1990 ---- ---- ---- ---- 197.60 +3.70 193.90 1995 ---- ---- ---- ---- 194.80 +3.70 191.10 2000 ---- ---- ---- ---- 192.10 +3.70 188.40 2005 ---- ---- ---- ---- 189.40 +3.70 185.70 2010 ---- ---- ---- ---- 186.70 +3.60 183.10 2015 ---- ---- ---- ---- 184.10 +3.60 180.50 2020 ---- ---- ---- ---- 181.50 +3.60 177.90 2025 ---- ---- ---- ---- 178.90 +3.50 175.40 2030 ---- ---- ---- ---- 176.40 +3.50 172.90 2035 ---- ---- ---- ---- 173.90 +3.50 170.40 2040 ---- ---- ---- ---- 171.40 +3.40 168.00 2045 ---- ---- ---- ---- 169.00 +3.40 165.60 2050 ---- ---- ---- ---- 166.60 +3.40 163.20 2055 ---- ---- ---- ---- 164.20 +3.30 160.90 2060 ---- ---- ---- ---- 161.90 +3.20 158.70 2065 ---- ---- ---- ---- 159.70 +3.30 156.40 2070 ---- ---- ---- ---- 157.40 +3.20 154.20 2075 ---- ---- ---- ---- 155.20 +3.20 152.00 2080 ---- ---- ---- ---- 153.10 +3.20 149.90 2085 ---- ---- ---- ---- 150.90 +3.10 147.80 2090 ---- ---- ---- ---- 148.80 +3.10 145.70 2095 ---- ---- ---- ---- 146.80 +3.10 143.70 2100 ---- ---- ---- ---- 144.80 +3.10 141.70 2105 ---- ---- ---- ---- 142.80 +3.00 139.80 2110 ---- ---- ---- ---- 140.80 +2.90 137.90 2115 ---- ---- ---- ---- 138.90 +2.90 136.00 2120 ---- ---- ---- ---- 137.10 +2.90 134.20 2125 ---- ---- ---- ---- 135.20 +2.90 132.30 2130 ---- ---- ---- ---- 133.40 +2.80 130.60 2135 ---- ---- ---- ---- 131.60 +2.80 128.80 2140 ---- ---- ---- ---- 129.90 +2.80 127.10 2145 ---- ---- ---- ---- 128.20 +2.80 125.40 2150 ---- ---- ---- ---- 126.50 +2.70 123.80 2155 ---- ---- ---- ---- 124.90 +2.70 122.20 2160 ---- ---- ---- ---- 123.20 +2.60 120.60 2165 ---- ---- ---- ---- 121.70 +2.70 119.00 2170 ---- ---- ---- ---- 120.10 +2.60 117.50 2175 ---- ---- ---- ---- 118.60 +2.60 116.00 2180 ---- ---- ---- ---- 117.10 +2.60 114.50 2185 ---- ---- ---- ---- 115.60 +2.50 113.10 2190 ---- ---- ---- ---- 114.10 +2.40 111.70 2195 ---- ---- ---- ---- 112.70 +2.40 110.30 2200 ---- ---- ---- ---- 111.30 +2.40 108.90 2205 ---- ---- ---- ---- 110.00 +2.40 107.60 2210 ---- ---- ---- ---- 108.60 +2.40 106.20 2215 ---- ---- ---- ---- 107.30 +2.40 104.90 2220 ---- ---- ---- ---- 106.00 +2.30 103.70 2225 ---- ---- ---- ---- 104.70 +2.30 102.40 2230 ---- ---- ---- ---- 103.50 +2.30 101.20 2235 ---- ---- ---- ---- 102.20 +2.20 100.00 2240 ---- ---- ---- ---- 101.00 +2.20 98.80 2245 ---- ---- ---- ---- 99.80 +2.20 97.60 2250 ---- ---- ---- ---- 98.70 +2.20 96.50 2255 ---- ---- ---- ---- 97.50 +2.10 95.40 2260 ---- ---- ---- ---- 96.40 +2.10 94.30 2265 ---- ---- ---- ---- 95.30 +2.10 93.20 2270 ---- ---- ---- ---- 94.20 +2.10 92.10 2275 ---- ---- ---- ---- 93.10 +2.10 91.00 2280 ---- ---- ---- ---- 92.10 +2.10 90.00 2285 ---- ---- ---- ---- 91.00 +2.00 89.00 2290 ---- ---- ---- ---- 90.00 +2.00 88.00 2295 ---- ---- ---- ---- 89.00 +2.00 87.00 2300 ---- ---- ---- ---- 88.00 +2.00 86.00 2305 ---- ---- ---- ---- 87.00 +1.90 85.10 2310 ---- ---- ---- ---- 86.10 +1.90 84.20 2315 ---- ---- ---- ---- 85.10 +1.90 83.20 2320 ---- ---- ---- ---- 84.20 +1.90 82.30 2325 ---- ---- ---- ---- 83.30 +1.90 81.40 2330 ---- ---- ---- ---- 82.40 +1.80 80.60 2335 ---- ---- ---- ---- 81.50 +1.80 79.70 2340 ---- ---- ---- ---- 80.60 +1.80 78.80 2345 ---- ---- ---- ---- 79.80 +1.80 78.00 2350 ---- ---- ---- ---- 78.90 +1.70 77.20 2360 ---- ---- ---- ---- 77.30 +1.80 75.50 2370 ---- ---- ---- ---- 75.70 +1.70 74.00 2380 ---- ---- ---- ---- 74.10 +1.60 72.50 2390 ---- ---- ---- ---- 72.60 +1.60 71.00 2400 ---- ---- ---- ---- 71.10 +1.60 69.50 2410 ---- ---- ---- ---- 69.70 +1.50 68.20 2420 ---- ---- ---- ---- 68.30 +1.50 66.80 2425 ---- ---- ---- ---- 67.70 +1.50 66.20 2430 ---- ---- ---- ---- 67.00 +1.50 65.50 2440 ---- ---- ---- ---- 65.70 +1.50 64.20 2450 ---- ---- ---- ---- 64.50 +1.50 63.00 2475 ---- ---- ---- ---- 61.50 +1.40 60.10 2500 ---- ---- ---- ---- 58.70 +1.30 57.40 2525 ---- ---- ---- ---- 56.10 +1.20 54.90 2550 ---- ---- ---- ---- 53.70 +1.20 52.50 2575 ---- ---- ---- ---- 51.50 +1.20 50.30 2600 ---- ---- ---- ---- 49.40 +1.10 48.30 2625 ---- ---- ---- ---- 47.50 +1.10 46.40 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 524.30 +6.40 517.90 1625 ---- ---- ---- ---- 500.50 +6.30 494.20 1650 ---- ---- ---- ---- 477.20 +6.20 471.00 1675 ---- ---- ---- ---- 454.40 +6.10 448.30 1700 ---- ---- ---- ---- 432.00 +6.00 426.00 1725 ---- ---- ---- ---- 410.10 +5.80 404.30 1750 ---- ---- ---- ---- 388.70 +5.70 383.00 1775 ---- ---- ---- ---- 367.80 +5.60 362.20 1800 ---- ---- ---- ---- 347.30 +5.40 341.90 1810 ---- ---- ---- ---- 339.30 +5.40 333.90 1820 ---- ---- ---- ---- 331.30 +5.30 326.00 1830 ---- ---- ---- ---- 323.50 +5.30 318.20 1840 ---- ---- ---- ---- 315.70 +5.20 310.50 1850 ---- ---- ---- ---- 308.00 +5.20 302.80 1860 ---- ---- ---- ---- 300.40 +5.10 295.30 1870 ---- ---- ---- ---- 292.90 +5.10 287.80 1880 ---- ---- ---- ---- 285.50 +5.00 280.50 1890 ---- ---- ---- ---- 278.20 +4.90 273.30 1900 ---- ---- ---- ---- 271.00 +4.80 266.20 1905 ---- ---- ---- ---- 267.50 +4.90 262.60 1910 ---- ---- ---- ---- 264.00 +4.80 259.20 1915 ---- ---- ---- ---- 260.50 +4.80 255.70 1920 ---- ---- ---- ---- 257.00 +4.70 252.30 1925 ---- ---- ---- ---- 253.60 +4.70 248.90 1930 ---- ---- ---- ---- 250.30 +4.70 245.60 1935 ---- ---- ---- ---- 246.90 +4.60 242.30 1940 ---- ---- ---- ---- 243.60 +4.60 239.00 1945 ---- ---- ---- ---- 240.30 +4.50 235.80 1950 ---- ---- ---- ---- 237.10 +4.50 232.60 1955 ---- ---- ---- ---- 233.90 +4.50 229.40 1960 ---- ---- ---- ---- 230.70 +4.40 226.30 1965 ---- ---- ---- ---- 227.60 +4.40 223.20 1970 ---- ---- ---- ---- 224.50 +4.40 220.10 1975 ---- ---- ---- ---- 221.50 +4.40 217.10 1980 ---- ---- ---- ---- 218.40 +4.30 214.10 1985 ---- ---- ---- ---- 215.50 +4.30 211.20 1990 ---- ---- ---- ---- 212.50 +4.20 208.30 1995 ---- ---- ---- ---- 209.60 +4.20 205.40 2000 ---- ---- ---- ---- 206.80 +4.20 202.60 2005 ---- ---- ---- ---- 204.00 +4.20 199.80 2010 ---- ---- ---- ---- 201.20 +4.10 197.10 2015 ---- ---- ---- ---- 198.40 +4.10 194.30 2020 ---- ---- ---- ---- 195.70 +4.00 191.70 2025 ---- ---- ---- ---- 193.00 +4.00 189.00 2030 ---- ---- ---- ---- 190.40 +4.00 186.40 2035 ---- ---- ---- ---- 187.80 +4.00 183.80 2040 ---- ---- ---- ---- 185.20 +3.90 181.30 2045 ---- ---- ---- ---- 182.60 +3.80 178.80 2050 ---- ---- ---- ---- 180.10 +3.80 176.30 2055 ---- ---- ---- ---- 177.70 +3.80 173.90 2060 ---- ---- ---- ---- 175.20 +3.70 171.50 2065 ---- ---- ---- ---- 172.80 +3.70 169.10 2070 ---- ---- ---- ---- 170.50 +3.70 166.80 2075 ---- ---- ---- ---- 168.20 +3.70 164.50 2080 ---- ---- ---- ---- 165.90 +3.60 162.30 2085 ---- ---- ---- ---- 163.60 +3.50 160.10 2090 ---- ---- ---- ---- 161.40 +3.50 157.90 2095 ---- ---- ---- ---- 159.20 +3.50 155.70 2100 ---- ---- ---- ---- 157.10 +3.50 153.60 2105 ---- ---- ---- ---- 155.00 +3.40 151.60 2110 ---- ---- ---- ---- 152.90 +3.40 149.50 2115 ---- ---- ---- ---- 150.90 +3.40 147.50 2120 ---- ---- ---- ---- 148.90 +3.30 145.60 2125 ---- ---- ---- ---- 147.00 +3.40 143.60 2130 ---- ---- ---- ---- 145.00 +3.20 141.80 2135 ---- ---- ---- ---- 143.10 +3.20 139.90 2140 ---- ---- ---- ---- 141.30 +3.20 138.10 2145 ---- ---- ---- ---- 139.50 +3.20 136.30 2150 ---- ---- ---- ---- 137.70 +3.10 134.60 2155 ---- ---- ---- ---- 136.00 +3.10 132.90 2160 ---- ---- ---- ---- 134.20 +3.00 131.20 2165 ---- ---- ---- ---- 132.60 +3.10 129.50 2170 ---- ---- ---- ---- 130.90 +3.00 127.90 2175 ---- ---- ---- ---- 129.30 +3.00 126.30 2180 ---- ---- ---- ---- 127.70 +3.00 124.70 2185 ---- ---- ---- ---- 126.10 +2.90 123.20 2190 ---- ---- ---- ---- 124.60 +2.90 121.70 2195 ---- ---- ---- ---- 123.00 +2.80 120.20 2200 ---- ---- ---- ---- 121.50 +2.80 118.70 2205 ---- ---- ---- ---- 120.10 +2.80 117.30 2210 ---- ---- ---- ---- 118.60 +2.70 115.90 2215 ---- ---- ---- ---- 117.20 +2.70 114.50 2220 ---- ---- ---- ---- 115.80 +2.70 113.10 2225 ---- ---- ---- ---- 114.40 +2.70 111.70 2230 ---- ---- ---- ---- 113.10 +2.70 110.40 2235 ---- ---- ---- ---- 111.70 +2.60 109.10 2240 ---- ---- ---- ---- 110.40 +2.60 107.80 2245 ---- ---- ---- ---- 109.10 +2.60 106.50 2250 ---- ---- ---- ---- 107.80 +2.50 105.30 2255 ---- ---- ---- ---- 106.60 +2.60 104.00 2260 ---- ---- ---- ---- 105.30 +2.50 102.80 2265 ---- ---- ---- ---- 104.10 +2.50 101.60 2270 ---- ---- ---- ---- 102.90 +2.50 100.40 2275 ---- ---- ---- ---- 101.70 +2.40 99.30 2280 ---- ---- ---- ---- 100.50 +2.40 98.10 2285 ---- ---- ---- ---- 99.40 +2.40 97.00 2290 ---- ---- ---- ---- 98.20 +2.30 95.90 2295 ---- ---- ---- ---- 97.10 +2.30 94.80 2300 ---- ---- ---- ---- 96.00 +2.30 93.70 2305 ---- ---- ---- ---- 94.90 +2.30 92.60 2310 ---- ---- ---- ---- 93.80 +2.20 91.60 2315 ---- ---- ---- ---- 92.80 +2.30 90.50 2320 ---- ---- ---- ---- 91.70 +2.20 89.50 2330 ---- ---- ---- ---- 89.70 +2.20 87.50 2340 ---- ---- ---- ---- 87.70 +2.10 85.60 2350 ---- ---- ---- ---- 85.80 +2.10 83.70 2360 ---- ---- ---- ---- 83.90 +2.00 81.90 2370 ---- ---- ---- ---- 82.10 +2.00 80.10 2380 ---- ---- ---- ---- 80.30 +1.90 78.40 2390 ---- ---- ---- ---- 78.60 +1.90 76.70 2400 ---- ---- ---- ---- 76.90 +1.80 75.10 2410 ---- ---- ---- ---- 75.30 +1.80 73.50 2420 ---- ---- ---- ---- 73.70 +1.80 71.90 2425 ---- ---- ---- ---- 73.00 +1.80 71.20 2450 ---- ---- ---- ---- 69.30 +1.70 67.60 2475 ---- ---- ---- ---- 65.80 +1.60 64.20 2500 ---- ---- ---- ---- 62.60 +1.50 61.10 2525 ---- ---- ---- ---- 59.70 +1.50 58.20 2550 ---- ---- ---- ---- 56.90 +1.40 55.50 2575 ---- ---- ---- ---- 54.30 +1.30 53.00 2600 ---- ---- ---- ---- 51.90 +1.30 50.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1105.10 +6.80 1098.30 1050 ---- ---- ---- ---- 1080.10 +6.80 1073.30 1075 ---- ---- ---- ---- 1055.10 +6.80 1048.30 1100 ---- ---- ---- ---- 1030.10 +6.80 1023.30 1125 ---- ---- ---- ---- 1005.10 +6.80 998.30 1150 ---- ---- ---- ---- 980.10 +6.80 973.30 1175 ---- ---- ---- ---- 955.10 +6.80 948.30 1200 ---- ---- ---- ---- 930.10 +6.80 923.30 1220 ---- ---- ---- ---- 910.10 +6.80 903.30 1225 ---- ---- ---- ---- 905.10 +6.80 898.30 1230 ---- ---- ---- ---- 900.10 +6.80 893.30 1240 ---- ---- ---- ---- 890.10 +6.80 883.30 1250 ---- ---- ---- ---- 880.10 +6.80 873.30 1260 ---- ---- ---- ---- 870.10 +6.80 863.30 1270 ---- ---- ---- ---- 860.10 +6.80 853.30 1275 ---- ---- ---- ---- 855.10 +6.80 848.30 1280 ---- ---- ---- ---- 850.10 +6.80 843.30 1290 ---- ---- ---- ---- 840.10 +6.80 833.30 1300 ---- ---- ---- ---- 830.10 +6.80 823.30 1310 ---- ---- ---- ---- 820.10 +6.80 813.30 1315 ---- ---- ---- ---- 815.10 +6.80 808.30 1320 ---- ---- ---- ---- 810.10 +6.80 803.30 1325 ---- ---- ---- ---- 805.10 +6.80 798.30 1330 ---- ---- ---- ---- 800.10 +6.80 793.30 1335 ---- ---- ---- ---- 795.10 +6.80 788.30 1340 ---- ---- ---- ---- 790.10 +6.80 783.30 1345 ---- ---- ---- ---- 785.10 +6.80 778.30 1350 ---- ---- ---- ---- 780.10 +6.80 773.30 1355 ---- ---- ---- ---- 775.10 +6.80 768.30 1360 ---- ---- ---- ---- 770.10 +6.80 763.30 1365 ---- ---- ---- ---- 765.10 +6.80 758.30 1370 ---- ---- ---- ---- 760.10 +6.80 753.30 1375 ---- ---- ---- ---- 755.10 +6.80 748.30 1380 ---- ---- ---- ---- 750.10 +6.80 743.30 1385 ---- ---- ---- ---- 745.10 +6.80 738.30 1390 ---- ---- ---- ---- 740.10 +6.80 733.30 1395 ---- ---- ---- ---- 735.10 +6.80 728.30 1400 ---- ---- ---- ---- 730.10 +6.80 723.30 1405 ---- ---- ---- ---- 725.10 +6.80 718.30 1410 ---- ---- ---- ---- 720.10 +6.80 713.30 1415 ---- ---- ---- ---- 715.10 +6.80 708.30 1420 ---- ---- ---- ---- 710.10 +6.80 703.30 1425 ---- ---- ---- ---- 705.10 +6.80 698.30 1430 ---- ---- ---- ---- 700.10 +6.80 693.30 1435 ---- ---- ---- ---- 695.10 +6.80 688.30 1440 ---- ---- ---- ---- 690.10 +6.80 683.30 1445 ---- ---- ---- ---- 685.10 +6.80 678.30 1450 ---- ---- ---- ---- 680.10 +6.80 673.30 1455 ---- ---- ---- ---- 675.10 +6.80 668.30 1460 ---- ---- ---- ---- 670.10 +6.80 663.30 1465 ---- ---- ---- ---- 665.10 +6.80 658.30 1470 ---- ---- ---- ---- 660.10 +6.80 653.30 1475 ---- ---- ---- ---- 655.10 +6.80 648.30 1480 ---- ---- ---- ---- 650.10 +6.80 643.30 1485 ---- ---- ---- ---- 645.10 +6.80 638.30 1490 ---- ---- ---- ---- 640.10 +6.80 633.30 1495 ---- ---- ---- ---- 635.10 +6.80 628.30 1500 ---- ---- ---- ---- 630.10 +6.80 623.30 1505 ---- ---- ---- ---- 625.10 +6.80 618.30 1510 ---- ---- ---- ---- 620.10 +6.80 613.30 1515 ---- ---- ---- ---- 615.10 +6.80 608.30 1520 ---- ---- ---- ---- 610.10 +6.80 603.30 1525 ---- ---- ---- ---- 605.10 +6.80 598.30 1530 ---- ---- ---- ---- 600.10 +6.80 593.30 1535 ---- ---- ---- ---- 595.10 +6.70 588.40 1540 ---- ---- ---- ---- 590.20 +6.80 583.40 1545 ---- ---- ---- ---- 585.20 +6.70 578.50 1550 ---- ---- ---- ---- 580.30 +6.70 573.60 1555 ---- ---- ---- ---- 575.40 +6.70 568.70 1560 ---- ---- ---- ---- 570.50 +6.60 563.90 1565 ---- ---- ---- ---- 565.70 +6.70 559.00 1570 ---- ---- ---- ---- 560.80 +6.60 554.20 1575 ---- ---- ---- ---- 556.00 +6.60 549.40 1580 ---- ---- ---- ---- 551.20 +6.60 544.60 1585 ---- ---- ---- ---- 546.40 +6.50 539.90 1590 ---- ---- ---- ---- 541.70 +6.60 535.10 1595 ---- ---- ---- ---- 536.90 +6.50 530.40 1600 ---- ---- ---- ---- 532.20 +6.50 525.70 1605 ---- ---- ---- ---- 527.50 +6.50 521.00 1610 ---- ---- ---- ---- 522.80 +6.50 516.30 1615 ---- ---- ---- ---- 518.20 +6.50 511.70 1620 ---- ---- ---- ---- 513.50 +6.40 507.10 1625 ---- ---- ---- ---- 508.90 +6.50 502.40 1630 ---- ---- ---- ---- 504.30 +6.40 497.90 1635 ---- ---- ---- ---- 499.70 +6.40 493.30 1640 ---- ---- ---- ---- 495.10 +6.40 488.70 1645 ---- ---- ---- ---- 490.50 +6.30 484.20 1650 ---- ---- ---- ---- 486.00 +6.30 479.70 1655 ---- ---- ---- ---- 481.50 +6.30 475.20 1660 ---- ---- ---- ---- 477.00 +6.30 470.70 1665 ---- ---- ---- ---- 472.50 +6.30 466.20 1670 ---- ---- ---- ---- 468.00 +6.20 461.80 1675 ---- ---- ---- ---- 463.60 +6.20 457.40 1680 ---- ---- ---- ---- 459.10 +6.20 452.90 1685 ---- ---- ---- ---- 454.70 +6.10 448.60 1690 ---- ---- ---- ---- 450.30 +6.10 444.20 1695 ---- ---- ---- ---- 446.00 +6.20 439.80 1700 ---- ---- ---- ---- 441.60 +6.10 435.50 1705 ---- ---- ---- ---- 437.30 +6.10 431.20 1710 ---- ---- ---- ---- 432.90 +6.00 426.90 1715 ---- ---- ---- ---- 428.60 +6.00 422.60 1720 ---- ---- ---- ---- 424.40 +6.00 418.40 1725 ---- ---- ---- ---- 420.10 +6.00 414.10 1730 ---- ---- ---- ---- 415.90 +6.00 409.90 1735 ---- ---- ---- ---- 411.60 +5.90 405.70 1740 ---- ---- ---- ---- 407.40 +5.90 401.50 1745 ---- ---- ---- ---- 403.20 +5.80 397.40 1750 ---- ---- ---- ---- 399.10 +5.90 393.20 1755 ---- ---- ---- ---- 394.90 +5.80 389.10 1760 ---- ---- ---- ---- 390.80 +5.80 385.00 1765 ---- ---- ---- ---- 386.70 +5.80 380.90 1770 ---- ---- ---- ---- 382.60 +5.80 376.80 1775 ---- ---- ---- ---- 378.50 +5.70 372.80 1780 ---- ---- ---- ---- 374.50 +5.70 368.80 1785 ---- ---- ---- ---- 370.40 +5.70 364.70 1790 ---- ---- ---- ---- 366.40 +5.60 360.80 1795 ---- ---- ---- ---- 362.40 +5.60 356.80 1800 ---- ---- ---- ---- 358.40 +5.60 352.80 1805 ---- ---- ---- ---- 354.50 +5.60 348.90 1810 ---- ---- ---- ---- 350.50 +5.50 345.00 1815 ---- ---- ---- ---- 346.60 +5.50 341.10 1820 ---- ---- ---- ---- 342.70 +5.50 337.20 1825 ---- ---- ---- ---- 338.80 +5.40 333.40 1830 ---- ---- ---- ---- 335.00 +5.40 329.60 1835 ---- ---- ---- ---- 331.10 +5.40 325.70 1840 ---- ---- ---- ---- 327.30 +5.30 322.00 1845 ---- ---- ---- ---- 323.50 +5.30 318.20 1850 ---- ---- ---- ---- 319.70 +5.30 314.40 1855 ---- ---- ---- ---- 316.00 +5.30 310.70 1860 ---- ---- ---- ---- 312.30 +5.30 307.00 1865 ---- ---- ---- ---- 308.60 +5.30 303.30 1870 ---- ---- ---- ---- 304.90 +5.20 299.70 1875 ---- ---- ---- ---- 301.20 +5.20 296.00 1880 ---- ---- ---- ---- 297.60 +5.20 292.40 1885 ---- ---- ---- ---- 294.00 +5.10 288.90 1890 ---- ---- ---- ---- 290.40 +5.10 285.30 1895 ---- ---- ---- ---- 286.80 +5.00 281.80 1900 ---- ---- ---- ---- 283.30 +5.00 278.30 1905 ---- ---- ---- ---- 279.80 +5.00 274.80 1910 ---- ---- ---- ---- 276.30 +4.90 271.40 1915 ---- ---- ---- ---- 272.90 +4.90 268.00 1920 ---- ---- ---- ---- 269.50 +4.90 264.60 1925 ---- ---- ---- ---- 266.10 +4.80 261.30 1930 ---- ---- ---- ---- 262.80 +4.80 258.00 1935 ---- ---- ---- ---- 259.50 +4.80 254.70 1940 ---- ---- ---- ---- 256.20 +4.80 251.40 1945 ---- ---- ---- ---- 253.00 +4.80 248.20 1950 ---- ---- ---- ---- 249.80 +4.70 245.10 1955 ---- ---- ---- ---- 246.60 +4.70 241.90 1960 ---- ---- ---- ---- 243.50 +4.70 238.80 1965 ---- ---- ---- ---- 240.40 +4.60 235.80 1970 ---- ---- ---- ---- 237.30 +4.50 232.80 1975 ---- ---- ---- ---- 234.30 +4.50 229.80 1980 ---- ---- ---- ---- 231.30 +4.50 226.80 1985 ---- ---- ---- ---- 228.30 +4.40 223.90 1990 ---- ---- ---- ---- 225.40 +4.40 221.00 1995 ---- ---- ---- ---- 222.60 +4.40 218.20 2000 ---- ---- ---- ---- 219.70 +4.30 215.40 2005 ---- ---- ---- ---- 216.90 +4.30 212.60 2010 ---- ---- ---- ---- 214.20 +4.30 209.90 2015 ---- ---- ---- ---- 211.40 +4.20 207.20 2020 ---- ---- ---- ---- 208.70 +4.20 204.50 2025 ---- ---- ---- ---- 206.10 +4.20 201.90 2030 ---- ---- ---- ---- 203.50 +4.20 199.30 2035 ---- ---- ---- ---- 200.90 +4.10 196.80 2040 ---- ---- ---- ---- 198.30 +4.00 194.30 2045 ---- ---- ---- ---- 195.80 +4.00 191.80 2050 ---- ---- ---- ---- 193.30 +4.00 189.30 2055 ---- ---- ---- ---- 190.90 +4.00 186.90 2060 ---- ---- ---- ---- 188.40 +3.90 184.50 2065 ---- ---- ---- ---- 186.10 +3.90 182.20 2070 ---- ---- ---- ---- 183.70 +3.90 179.80 2075 ---- ---- ---- ---- 181.40 +3.80 177.60 2080 ---- ---- ---- ---- 179.10 +3.80 175.30 2085 ---- ---- ---- ---- 176.90 +3.80 173.10 2090 ---- ---- ---- ---- 174.70 +3.80 170.90 2095 ---- ---- ---- ---- 172.50 +3.70 168.80 2100 ---- ---- ---- ---- 170.30 +3.60 166.70 2105 ---- ---- ---- ---- 168.20 +3.60 164.60 2110 ---- ---- ---- ---- 166.20 +3.60 162.60 2115 ---- ---- ---- ---- 164.10 +3.50 160.60 2120 ---- ---- ---- ---- 162.10 +3.50 158.60 2125 ---- ---- ---- ---- 160.20 +3.50 156.70 2130 ---- ---- ---- ---- 158.20 +3.40 154.80 2135 ---- ---- ---- ---- 156.40 +3.50 152.90 2140 ---- ---- ---- ---- 154.50 +3.40 151.10 2145 ---- ---- ---- ---- 152.70 +3.40 149.30 2150 ---- ---- ---- ---- 150.90 +3.40 147.50 2155 ---- ---- ---- ---- 149.10 +3.30 145.80 2160 ---- ---- ---- ---- 147.40 +3.30 144.10 2165 ---- ---- ---- ---- 145.70 +3.30 142.40 2170 ---- ---- ---- ---- 144.00 +3.20 140.80 2175 ---- ---- ---- ---- 142.40 +3.20 139.20 2180 ---- ---- ---- ---- 140.80 +3.20 137.60 2185 ---- ---- ---- ---- 139.20 +3.10 136.10 2190 ---- ---- ---- ---- 137.60 +3.10 134.50 2195 ---- ---- ---- ---- 136.10 +3.10 133.00 2200 ---- ---- ---- ---- 134.60 +3.00 131.60 2205 ---- ---- ---- ---- 133.10 +3.00 130.10 2210 ---- ---- ---- ---- 131.70 +3.00 128.70 2215 ---- ---- ---- ---- 130.30 +3.00 127.30 2220 ---- ---- ---- ---- 128.90 +2.90 126.00 2225 ---- ---- ---- ---- 127.50 +2.90 124.60 2230 ---- ---- ---- ---- 126.20 +2.90 123.30 2235 ---- ---- ---- ---- 124.80 +2.80 122.00 2240 ---- ---- ---- ---- 123.50 +2.80 120.70 2245 ---- ---- ---- ---- 122.30 +2.80 119.50 2250 ---- ---- ---- ---- 121.00 +2.80 118.20 2255 ---- ---- ---- ---- 119.80 +2.80 117.00 2260 ---- ---- ---- ---- 118.50 +2.70 115.80 2265 ---- ---- ---- ---- 117.30 +2.60 114.70 2270 ---- ---- ---- ---- 116.20 +2.70 113.50 2275 ---- ---- ---- ---- 115.00 +2.60 112.40 2280 ---- ---- ---- ---- 113.90 +2.60 111.30 2285 ---- ---- ---- ---- 112.80 +2.60 110.20 2290 ---- ---- ---- ---- 111.60 +2.50 109.10 2295 ---- ---- ---- ---- 110.60 +2.60 108.00 2300 ---- ---- ---- ---- 109.50 +2.50 107.00 2305 ---- ---- ---- ---- 108.40 +2.40 106.00 2310 ---- ---- ---- ---- 107.40 +2.50 104.90 2315 ---- ---- ---- ---- 106.40 +2.50 103.90 2320 ---- ---- ---- ---- 105.40 +2.40 103.00 2325 ---- ---- ---- ---- 104.40 +2.40 102.00 2330 ---- ---- ---- ---- 103.40 +2.40 101.00 2335 ---- ---- ---- ---- 102.50 +2.40 100.10 2340 ---- ---- ---- ---- 101.50 +2.30 99.20 2345 ---- ---- ---- ---- 100.60 +2.30 98.30 2350 ---- ---- ---- ---- 99.70 +2.30 97.40 2355 ---- ---- ---- ---- 98.80 +2.30 96.50 2360 ---- ---- ---- ---- 97.90 +2.30 95.60 2365 ---- ---- ---- ---- 97.00 +2.30 94.70 2370 ---- ---- ---- ---- 96.10 +2.20 93.90 2375 ---- ---- ---- ---- 95.30 +2.20 93.10 2380 ---- ---- ---- ---- 94.40 +2.20 92.20 2385 ---- ---- ---- ---- 93.60 +2.20 91.40 2390 ---- ---- ---- ---- 92.80 +2.20 90.60 2395 ---- ---- ---- ---- 91.90 +2.10 89.80 2400 ---- ---- ---- ---- 91.10 +2.10 89.00 2405 ---- ---- ---- ---- 90.40 +2.10 88.30 2410 ---- ---- ---- ---- 89.60 +2.10 87.50 2415 ---- ---- ---- ---- 88.80 +2.00 86.80 2420 ---- ---- ---- ---- 88.10 +2.10 86.00 2425 ---- ---- ---- ---- 87.30 +2.00 85.30 2430 ---- ---- ---- ---- 86.60 +2.00 84.60 2435 ---- ---- ---- ---- 85.90 +2.00 83.90 2440 ---- ---- ---- ---- 85.10 +1.90 83.20 2450 ---- ---- ---- ---- 83.70 +1.90 81.80 2460 ---- ---- ---- ---- 82.40 +1.90 80.50 2470 ---- ---- ---- ---- 81.10 +1.90 79.20 2475 ---- ---- ---- ---- 80.40 +1.80 78.60 2480 ---- ---- ---- ---- 79.80 +1.90 77.90 2490 ---- ---- ---- ---- 78.50 +1.80 76.70 2500 ---- ---- ---- ---- 77.30 +1.80 75.50 2510 ---- ---- ---- ---- 76.10 +1.70 74.40 2520 ---- ---- ---- ---- 75.00 +1.80 73.20 2525 ---- ---- ---- ---- 74.40 +1.70 72.70 2530 ---- ---- ---- ---- 73.80 +1.70 72.10 2550 ---- ---- ---- ---- 71.70 +1.70 70.00 2575 ---- ---- ---- ---- 69.10 +1.50 67.60 2600 ---- ---- ---- ---- 66.80 +1.60 65.20 2625 ---- ---- ---- ---- 64.50 +1.40 63.10 2650 ---- ---- ---- ---- 62.50 +1.50 61.00 2675 ---- ---- ---- ---- 60.50 +1.40 59.10 2700 ---- ---- ---- ---- 58.70 +1.30 57.40 700 2725 ---- ---- ---- ---- 57.00 +1.30 55.70 2750 ---- ---- ---- ---- 55.40 +1.30 54.10 2775 ---- ---- ---- ---- 53.90 +1.20 52.70 2800 ---- ---- ---- ---- 52.40 +1.10 51.30 2825 ---- ---- ---- ---- 51.10 +1.10 50.00 2850 ---- ---- ---- ---- 49.90 +1.10 48.80 2875 ---- ---- ---- ---- 48.70 +1.10 47.60 2900 ---- ---- ---- ---- 47.60 +1.00 46.60 2925 ---- ---- ---- ---- 46.50 +1.00 45.50 2950 ---- ---- ---- ---- 45.60 +1.00 44.60 2975 ---- ---- ---- ---- 44.60 +.90 43.70 3000 ---- ---- ---- ---- 43.80 +.90 42.90 3100 ---- ---- ---- ---- 40.80 +.80 40.00 3200 ---- ---- ---- ---- 38.50 +.80 37.70 3300 ---- ---- ---- ---- 36.60 +.70 35.90 3400 ---- ---- ---- ---- 35.20 +.60 34.60 3500 ---- ---- ---- ---- 34.20 +.70 33.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1082.10 +7.10 1075.00 1100 ---- ---- ---- ---- 1057.10 +7.10 1050.00 1125 ---- ---- ---- ---- 1032.10 +7.10 1025.00 1150 ---- ---- ---- ---- 1007.10 +7.10 1000.00 1175 ---- ---- ---- ---- 982.10 +7.10 975.00 1200 ---- ---- ---- ---- 957.10 +7.10 950.00 1225 ---- ---- ---- ---- 932.10 +7.10 925.00 1250 ---- ---- ---- ---- 907.10 +7.10 900.00 1270 ---- ---- ---- ---- 887.10 +7.10 880.00 1275 ---- ---- ---- ---- 882.10 +7.10 875.00 1280 ---- ---- ---- ---- 877.10 +7.10 870.00 1290 ---- ---- ---- ---- 867.10 +7.10 860.00 1300 ---- ---- ---- ---- 857.10 +7.10 850.00 1310 ---- ---- ---- ---- 847.10 +7.10 840.00 1320 ---- ---- ---- ---- 837.10 +7.10 830.00 1325 ---- ---- ---- ---- 832.10 +7.10 825.00 1330 ---- ---- ---- ---- 827.10 +7.10 820.00 1340 ---- ---- ---- ---- 817.10 +7.10 810.00 1350 ---- ---- ---- ---- 807.10 +7.10 800.00 1360 ---- ---- ---- ---- 797.10 +7.10 790.00 1370 ---- ---- ---- ---- 787.10 +7.10 780.00 1375 ---- ---- ---- ---- 782.10 +7.10 775.00 1380 ---- ---- ---- ---- 777.10 +7.10 770.00 1385 ---- ---- ---- ---- 772.10 +7.10 765.00 1390 ---- ---- ---- ---- 767.10 +7.10 760.00 1395 ---- ---- ---- ---- 762.10 +7.10 755.00 1400 ---- ---- ---- ---- 757.10 +7.10 750.00 1405 ---- ---- ---- ---- 752.10 +7.10 745.00 1410 ---- ---- ---- ---- 747.10 +7.10 740.00 1415 ---- ---- ---- ---- 742.10 +7.10 735.00 1420 ---- ---- ---- ---- 737.10 +7.10 730.00 1425 ---- ---- ---- ---- 732.10 +7.10 725.00 1430 ---- ---- ---- ---- 727.10 +7.10 720.00 1435 ---- ---- ---- ---- 722.10 +7.10 715.00 1440 ---- ---- ---- ---- 717.10 +7.10 710.00 1445 ---- ---- ---- ---- 712.10 +7.10 705.00 1450 ---- ---- ---- ---- 707.10 +7.10 700.00 1455 ---- ---- ---- ---- 702.10 +7.10 695.00 1460 ---- ---- ---- ---- 697.10 +7.10 690.00 1465 ---- ---- ---- ---- 692.10 +7.10 685.00 1470 ---- ---- ---- ---- 687.10 +7.10 680.00 1475 ---- ---- ---- ---- 682.10 +7.10 675.00 1480 ---- ---- ---- ---- 677.10 +7.10 670.00 1485 ---- ---- ---- ---- 672.10 +7.10 665.00 1490 ---- ---- ---- ---- 667.10 +7.10 660.00 1495 ---- ---- ---- ---- 662.10 +7.10 655.00 1500 ---- ---- ---- ---- 657.10 +7.10 650.00 1505 ---- ---- ---- ---- 652.10 +7.00 645.10 1510 ---- ---- ---- ---- 647.20 +7.10 640.10 1515 ---- ---- ---- ---- 642.20 +7.00 635.20 1520 ---- ---- ---- ---- 637.30 +7.00 630.30 1525 ---- ---- ---- ---- 632.40 +7.00 625.40 1530 ---- ---- ---- ---- 627.60 +7.00 620.60 1535 ---- ---- ---- ---- 622.70 +7.00 615.70 1540 ---- ---- ---- ---- 617.90 +7.00 610.90 1545 ---- ---- ---- ---- 613.00 +6.90 606.10 1550 ---- ---- ---- ---- 608.20 +6.90 601.30 1555 ---- ---- ---- ---- 603.50 +7.00 596.50 1560 ---- ---- ---- ---- 598.70 +6.90 591.80 1565 ---- ---- ---- ---- 594.00 +6.90 587.10 1570 ---- ---- ---- ---- 589.20 +6.80 582.40 1575 ---- ---- ---- ---- 584.50 +6.80 577.70 1580 ---- ---- ---- ---- 579.80 +6.80 573.00 1585 ---- ---- ---- ---- 575.20 +6.80 568.40 1590 ---- ---- ---- ---- 570.50 +6.80 563.70 1595 ---- ---- ---- ---- 565.90 +6.80 559.10 1600 ---- ---- ---- ---- 561.30 +6.80 554.50 1605 ---- ---- ---- ---- 556.70 +6.80 549.90 1610 ---- ---- ---- ---- 552.10 +6.70 545.40 1615 ---- ---- ---- ---- 547.50 +6.70 540.80 1620 ---- ---- ---- ---- 543.00 +6.70 536.30 1625 ---- ---- ---- ---- 538.40 +6.60 531.80 1630 ---- ---- ---- ---- 533.90 +6.60 527.30 1635 ---- ---- ---- ---- 529.40 +6.60 522.80 1640 ---- ---- ---- ---- 525.00 +6.60 518.40 1645 ---- ---- ---- ---- 520.50 +6.60 513.90 1650 ---- ---- ---- ---- 516.10 +6.60 509.50 1655 ---- ---- ---- ---- 511.70 +6.60 505.10 1660 ---- ---- ---- ---- 507.20 +6.50 500.70 1665 ---- ---- ---- ---- 502.90 +6.50 496.40 1670 ---- ---- ---- ---- 498.50 +6.50 492.00 1675 ---- ---- ---- ---- 494.10 +6.40 487.70 1680 ---- ---- ---- ---- 489.80 +6.40 483.40 1685 ---- ---- ---- ---- 485.50 +6.40 479.10 1690 ---- ---- ---- ---- 481.20 +6.40 474.80 1695 ---- ---- ---- ---- 476.90 +6.30 470.60 1700 ---- ---- ---- ---- 472.70 +6.40 466.30 1705 ---- ---- ---- ---- 468.40 +6.30 462.10 1710 ---- ---- ---- ---- 464.20 +6.30 457.90 1715 ---- ---- ---- ---- 460.00 +6.30 453.70 1720 ---- ---- ---- ---- 455.80 +6.30 449.50 1725 ---- ---- ---- ---- 451.60 +6.20 445.40 1730 ---- ---- ---- ---- 447.40 +6.20 441.20 1735 ---- ---- ---- ---- 443.30 +6.20 437.10 1740 ---- ---- ---- ---- 439.20 +6.20 433.00 1745 ---- ---- ---- ---- 435.10 +6.20 428.90 1750 ---- ---- ---- ---- 431.00 +6.10 424.90 1755 ---- ---- ---- ---- 426.90 +6.10 420.80 1760 ---- ---- ---- ---- 422.90 +6.10 416.80 1765 ---- ---- ---- ---- 418.80 +6.00 412.80 1770 ---- ---- ---- ---- 414.80 +6.00 408.80 1775 ---- ---- ---- ---- 410.80 +6.00 404.80 1780 ---- ---- ---- ---- 406.80 +5.90 400.90 1785 ---- ---- ---- ---- 402.90 +6.00 396.90 1790 ---- ---- ---- ---- 398.90 +5.90 393.00 1795 ---- ---- ---- ---- 395.00 +5.90 389.10 1800 ---- ---- ---- ---- 391.10 +5.90 385.20 1805 ---- ---- ---- ---- 387.20 +5.80 381.40 1810 ---- ---- ---- ---- 383.30 +5.80 377.50 1815 ---- ---- ---- ---- 379.50 +5.80 373.70 1820 ---- ---- ---- ---- 375.60 +5.70 369.90 1825 ---- ---- ---- ---- 371.80 +5.70 366.10 1830 ---- ---- ---- ---- 368.00 +5.70 362.30 1835 ---- ---- ---- ---- 364.20 +5.70 358.50 1840 ---- ---- ---- ---- 360.50 +5.70 354.80 1845 ---- ---- ---- ---- 356.70 +5.60 351.10 1850 ---- ---- ---- ---- 353.00 +5.60 347.40 1855 ---- ---- ---- ---- 349.30 +5.60 343.70 1860 ---- ---- ---- ---- 345.60 +5.60 340.00 1865 ---- ---- ---- ---- 341.90 +5.50 336.40 1870 ---- ---- ---- ---- 338.20 +5.40 332.80 1875 ---- ---- ---- ---- 334.60 +5.40 329.20 1880 ---- ---- ---- ---- 331.00 +5.40 325.60 1885 ---- ---- ---- ---- 327.40 +5.40 322.00 1890 ---- ---- ---- ---- 323.80 +5.30 318.50 1895 ---- ---- ---- ---- 320.30 +5.40 314.90 1900 ---- ---- ---- ---- 316.80 +5.40 311.40 1905 ---- ---- ---- ---- 313.30 +5.30 308.00 1910 ---- ---- ---- ---- 309.80 +5.30 304.50 1915 ---- ---- ---- ---- 306.30 +5.20 301.10 1920 ---- ---- ---- ---- 302.90 +5.20 297.70 1925 ---- ---- ---- ---- 299.50 +5.20 294.30 1930 ---- ---- ---- ---- 296.10 +5.10 291.00 1935 ---- ---- ---- ---- 292.80 +5.10 287.70 1940 ---- ---- ---- ---- 289.50 +5.10 284.40 1945 ---- ---- ---- ---- 286.20 +5.00 281.20 1950 ---- ---- ---- ---- 283.00 +5.10 277.90 1955 ---- ---- ---- ---- 279.70 +4.90 274.80 1960 ---- ---- ---- ---- 276.60 +5.00 271.60 1965 ---- ---- ---- ---- 273.40 +4.90 268.50 1970 ---- ---- ---- ---- 270.30 +4.90 265.40 1975 ---- ---- ---- ---- 267.20 +4.80 262.40 1980 ---- ---- ---- ---- 264.20 +4.90 259.30 1985 ---- ---- ---- ---- 261.10 +4.70 256.40 1990 ---- ---- ---- ---- 258.20 +4.80 253.40 1995 ---- ---- ---- ---- 255.20 +4.70 250.50 2000 ---- ---- ---- ---- 252.30 +4.70 247.60 2005 ---- ---- ---- ---- 249.50 +4.70 244.80 2010 ---- ---- ---- ---- 246.60 +4.60 242.00 2015 ---- ---- ---- ---- 243.80 +4.60 239.20 2020 ---- ---- ---- ---- 241.10 +4.60 236.50 2025 ---- ---- ---- ---- 238.30 +4.50 233.80 2030 ---- ---- ---- ---- 235.60 +4.50 231.10 2035 ---- ---- ---- ---- 233.00 +4.50 228.50 2040 ---- ---- ---- ---- 230.40 +4.50 225.90 2045 ---- ---- ---- ---- 227.80 +4.40 223.40 2050 ---- ---- ---- ---- 225.20 +4.30 220.90 2055 ---- ---- ---- ---- 222.70 +4.30 218.40 2060 ---- ---- ---- ---- 220.20 +4.30 215.90 2065 ---- ---- ---- ---- 217.80 +4.30 213.50 2070 ---- ---- ---- ---- 215.30 +4.20 211.10 2075 ---- ---- ---- ---- 212.90 +4.20 208.70 2080 ---- ---- ---- ---- 210.60 +4.20 206.40 2085 ---- ---- ---- ---- 208.20 +4.10 204.10 2090 ---- ---- ---- ---- 206.00 +4.20 201.80 2095 ---- ---- ---- ---- 203.70 +4.10 199.60 2100 ---- ---- ---- ---- 201.50 +4.10 197.40 2105 ---- ---- ---- ---- 199.30 +4.00 195.30 2110 ---- ---- ---- ---- 197.10 +4.00 193.10 2115 ---- ---- ---- ---- 195.00 +4.00 191.00 2120 ---- ---- ---- ---- 192.90 +3.90 189.00 2125 ---- ---- ---- ---- 190.80 +3.90 186.90 2130 ---- ---- ---- ---- 188.80 +3.90 184.90 2135 ---- ---- ---- ---- 186.80 +3.80 183.00 2140 ---- ---- ---- ---- 184.80 +3.80 181.00 2145 ---- ---- ---- ---- 182.90 +3.80 179.10 2150 ---- ---- ---- ---- 181.00 +3.70 177.30 2155 ---- ---- ---- ---- 179.20 +3.80 175.40 2160 ---- ---- ---- ---- 177.30 +3.70 173.60 2165 ---- ---- ---- ---- 175.50 +3.60 171.90 2170 ---- ---- ---- ---- 173.80 +3.70 170.10 2175 ---- ---- ---- ---- 172.00 +3.60 168.40 2180 ---- ---- ---- ---- 170.30 +3.50 166.80 2185 ---- ---- ---- ---- 168.70 +3.60 165.10 2190 ---- ---- ---- ---- 167.00 +3.50 163.50 2195 ---- ---- ---- ---- 165.40 +3.50 161.90 2200 ---- ---- ---- ---- 163.80 +3.40 160.40 2205 ---- ---- ---- ---- 162.30 +3.50 158.80 2210 ---- ---- ---- ---- 160.70 +3.40 157.30 2215 ---- ---- ---- ---- 159.20 +3.30 155.90 2220 ---- ---- ---- ---- 157.80 +3.40 154.40 2225 ---- ---- ---- ---- 156.30 +3.30 153.00 2230 ---- ---- ---- ---- 154.90 +3.30 151.60 2235 ---- ---- ---- ---- 153.50 +3.30 150.20 2240 ---- ---- ---- ---- 152.10 +3.20 148.90 2245 ---- ---- ---- ---- 150.80 +3.20 147.60 2250 ---- ---- ---- ---- 149.40 +3.10 146.30 2255 ---- ---- ---- ---- 148.10 +3.10 145.00 2260 ---- ---- ---- ---- 146.80 +3.10 143.70 2265 ---- ---- ---- ---- 145.60 +3.10 142.50 2270 ---- ---- ---- ---- 144.30 +3.00 141.30 2275 ---- ---- ---- ---- 143.10 +3.00 140.10 2280 ---- ---- ---- ---- 141.90 +3.00 138.90 2285 ---- ---- ---- ---- 140.70 +3.00 137.70 2290 ---- ---- ---- ---- 139.60 +3.00 136.60 2295 ---- ---- ---- ---- 138.40 +2.90 135.50 2300 ---- ---- ---- ---- 137.30 +3.00 134.30 2305 ---- ---- ---- ---- 136.20 +2.90 133.30 2310 ---- ---- ---- ---- 135.10 +2.90 132.20 2315 ---- ---- ---- ---- 134.00 +2.90 131.10 2320 ---- ---- ---- ---- 132.90 +2.80 130.10 2325 ---- ---- ---- ---- 131.90 +2.80 129.10 2330 ---- ---- ---- ---- 130.90 +2.80 128.10 2335 ---- ---- ---- ---- 129.90 +2.80 127.10 2340 ---- ---- ---- ---- 128.90 +2.80 126.10 2345 ---- ---- ---- ---- 127.90 +2.80 125.10 2350 ---- ---- ---- ---- 126.90 +2.70 124.20 2355 ---- ---- ---- ---- 125.90 +2.70 123.20 2360 ---- ---- ---- ---- 125.00 +2.70 122.30 2365 ---- ---- ---- ---- 124.10 +2.70 121.40 2370 ---- ---- ---- ---- 123.10 +2.60 120.50 2375 ---- ---- ---- ---- 122.20 +2.60 119.60 2380 ---- ---- ---- ---- 121.30 +2.60 118.70 2385 ---- ---- ---- ---- 120.40 +2.50 117.90 2390 ---- ---- ---- ---- 119.60 +2.60 117.00 2395 ---- ---- ---- ---- 118.70 +2.50 116.20 2400 ---- ---- ---- ---- 117.90 +2.60 115.30 2405 ---- ---- ---- ---- 117.00 +2.50 114.50 2410 ---- ---- ---- ---- 116.20 +2.50 113.70 2415 ---- ---- ---- ---- 115.40 +2.50 112.90 2420 ---- ---- ---- ---- 114.60 +2.50 112.10 2425 ---- ---- ---- ---- 113.80 +2.50 111.30 2430 ---- ---- ---- ---- 113.00 +2.40 110.60 2435 ---- ---- ---- ---- 112.20 +2.40 109.80 2440 ---- ---- ---- ---- 111.40 +2.30 109.10 2445 ---- ---- ---- ---- 110.70 +2.40 108.30 2450 ---- ---- ---- ---- 109.90 +2.30 107.60 2455 ---- ---- ---- ---- 109.20 +2.30 106.90 2460 ---- ---- ---- ---- 108.50 +2.30 106.20 2470 ---- ---- ---- ---- 107.10 +2.30 104.80 2475 ---- ---- ---- ---- 106.40 +2.30 104.10 2480 ---- ---- ---- ---- 105.70 +2.30 103.40 2490 ---- ---- ---- ---- 104.30 +2.20 102.10 2500 ---- ---- ---- ---- 103.00 +2.20 100.80 2510 ---- ---- ---- ---- 101.70 +2.20 99.50 2520 ---- ---- ---- ---- 100.40 +2.10 98.30 2525 ---- ---- ---- ---- 99.80 +2.10 97.70 2530 ---- ---- ---- ---- 99.20 +2.10 97.10 2540 ---- ---- ---- ---- 98.00 +2.10 95.90 2550 ---- ---- ---- ---- 96.90 +2.10 94.80 2560 ---- ---- ---- ---- 95.70 +2.00 93.70 2575 ---- ---- ---- ---- 94.10 +2.00 92.10 2600 ---- ---- ---- ---- 91.50 +2.00 89.50 2625 ---- ---- ---- ---- 89.00 +1.80 87.20 2650 ---- ---- ---- ---- 86.70 +1.80 84.90 2675 ---- ---- ---- ---- 84.60 +1.80 82.80 2700 ---- ---- ---- ---- 82.50 +1.70 80.80 2725 ---- ---- ---- ---- 80.60 +1.70 78.90 2750 ---- ---- ---- ---- 78.80 +1.60 77.20 3000 ---- ---- ---- ---- 65.70 +1.30 64.40 3500 ---- ---- ---- ---- 55.10 +1.00 54.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 846.70 +7.10 839.60 1350 ---- ---- ---- ---- 821.70 +7.10 814.60 1375 ---- ---- ---- ---- 796.70 +7.10 789.60 1400 ---- ---- ---- ---- 771.70 +7.10 764.60 1425 ---- ---- ---- ---- 746.70 +7.10 739.60 1450 ---- ---- ---- ---- 721.70 +7.10 714.60 1475 ---- ---- ---- ---- 696.70 +7.00 689.70 1500 ---- ---- ---- ---- 672.20 +7.00 665.20 1520 ---- ---- ---- ---- 652.90 +6.90 646.00 1525 ---- ---- ---- ---- 648.20 +7.00 641.20 1530 ---- ---- ---- ---- 643.40 +6.90 636.50 1540 ---- ---- ---- ---- 634.00 +6.90 627.10 1550 ---- ---- ---- ---- 624.60 +6.90 617.70 1560 ---- ---- ---- ---- 615.30 +6.90 608.40 1570 ---- ---- ---- ---- 606.00 +6.80 599.20 1575 ---- ---- ---- ---- 601.50 +6.80 594.70 1580 ---- ---- ---- ---- 596.90 +6.80 590.10 1590 ---- ---- ---- ---- 587.80 +6.80 581.00 1600 ---- ---- ---- ---- 578.80 +6.70 572.10 1610 ---- ---- ---- ---- 569.80 +6.70 563.10 1615 ---- ---- ---- ---- 565.40 +6.70 558.70 1620 ---- ---- ---- ---- 560.90 +6.60 554.30 1625 ---- ---- ---- ---- 556.50 +6.60 549.90 1630 ---- ---- ---- ---- 552.10 +6.60 545.50 1635 ---- ---- ---- ---- 547.70 +6.60 541.10 1640 ---- ---- ---- ---- 543.40 +6.60 536.80 1645 ---- ---- ---- ---- 539.00 +6.50 532.50 1650 ---- ---- ---- ---- 534.70 +6.50 528.20 1655 ---- ---- ---- ---- 530.40 +6.50 523.90 1660 ---- ---- ---- ---- 526.10 +6.50 519.60 1665 ---- ---- ---- ---- 521.80 +6.50 515.30 1670 ---- ---- ---- ---- 517.50 +6.40 511.10 1675 ---- ---- ---- ---- 513.30 +6.40 506.90 1680 ---- ---- ---- ---- 509.10 +6.50 502.60 1685 ---- ---- ---- ---- 504.80 +6.30 498.50 1690 ---- ---- ---- ---- 500.60 +6.30 494.30 1695 ---- ---- ---- ---- 496.50 +6.40 490.10 1700 ---- ---- ---- ---- 492.30 +6.30 486.00 1705 ---- ---- ---- ---- 488.20 +6.30 481.90 1710 ---- ---- ---- ---- 484.00 +6.30 477.70 1715 ---- ---- ---- ---- 479.90 +6.20 473.70 1720 ---- ---- ---- ---- 475.80 +6.20 469.60 1725 ---- ---- ---- ---- 471.70 +6.20 465.50 1730 ---- ---- ---- ---- 467.70 +6.20 461.50 1735 ---- ---- ---- ---- 463.60 +6.10 457.50 1740 ---- ---- ---- ---- 459.60 +6.20 453.40 1745 ---- ---- ---- ---- 455.60 +6.10 449.50 1750 ---- ---- ---- ---- 451.60 +6.10 445.50 1755 ---- ---- ---- ---- 447.60 +6.10 441.50 1760 ---- ---- ---- ---- 443.70 +6.10 437.60 1765 ---- ---- ---- ---- 439.70 +6.00 433.70 1770 ---- ---- ---- ---- 435.80 +6.00 429.80 1775 ---- ---- ---- ---- 431.90 +6.00 425.90 1780 ---- ---- ---- ---- 428.00 +6.00 422.00 1785 ---- ---- ---- ---- 424.10 +6.00 418.10 1790 ---- ---- ---- ---- 420.20 +5.90 414.30 1795 ---- ---- ---- ---- 416.40 +5.90 410.50 1800 ---- ---- ---- ---- 412.60 +5.90 406.70 1805 ---- ---- ---- ---- 408.70 +5.80 402.90 1810 ---- ---- ---- ---- 404.90 +5.80 399.10 1815 ---- ---- ---- ---- 401.20 +5.80 395.40 1820 ---- ---- ---- ---- 397.40 +5.80 391.60 1825 ---- ---- ---- ---- 393.70 +5.80 387.90 1830 ---- ---- ---- ---- 389.90 +5.70 384.20 1835 ---- ---- ---- ---- 386.20 +5.70 380.50 1840 ---- ---- ---- ---- 382.50 +5.70 376.80 1845 ---- ---- ---- ---- 378.80 +5.60 373.20 1850 ---- ---- ---- ---- 375.20 +5.60 369.60 1855 ---- ---- ---- ---- 371.50 +5.60 365.90 1860 ---- ---- ---- ---- 367.90 +5.60 362.30 1865 ---- ---- ---- ---- 364.30 +5.50 358.80 1870 ---- ---- ---- ---- 360.70 +5.50 355.20 1875 ---- ---- ---- ---- 357.10 +5.50 351.60 1880 ---- ---- ---- ---- 353.60 +5.50 348.10 1885 ---- ---- ---- ---- 350.00 +5.40 344.60 1890 ---- ---- ---- ---- 346.50 +5.40 341.10 1895 ---- ---- ---- ---- 343.00 +5.40 337.60 1900 ---- ---- ---- ---- 339.50 +5.30 334.20 1905 ---- ---- ---- ---- 336.10 +5.40 330.70 1910 ---- ---- ---- ---- 332.60 +5.30 327.30 1915 ---- ---- ---- ---- 329.20 +5.30 323.90 1920 ---- ---- ---- ---- 325.80 +5.20 320.60 1925 ---- ---- ---- ---- 322.50 +5.30 317.20 1930 ---- ---- ---- ---- 319.10 +5.20 313.90 1935 ---- ---- ---- ---- 315.80 +5.20 310.60 1940 ---- ---- ---- ---- 312.50 +5.10 307.40 1945 ---- ---- ---- ---- 309.20 +5.10 304.10 1950 ---- ---- ---- ---- 306.00 +5.10 300.90 1955 ---- ---- ---- ---- 302.80 +5.10 297.70 1960 ---- ---- ---- ---- 299.60 +5.00 294.60 1965 ---- ---- ---- ---- 296.50 +5.00 291.50 1970 ---- ---- ---- ---- 293.40 +5.00 288.40 1975 ---- ---- ---- ---- 290.30 +5.00 285.30 1980 ---- ---- ---- ---- 287.20 +4.90 282.30 1985 ---- ---- ---- ---- 284.20 +4.90 279.30 1990 ---- ---- ---- ---- 281.20 +4.80 276.40 1995 ---- ---- ---- ---- 278.30 +4.80 273.50 2000 ---- ---- ---- ---- 275.40 +4.80 270.60 2005 ---- ---- ---- ---- 272.50 +4.80 267.70 2010 ---- ---- ---- ---- 269.60 +4.70 264.90 2015 ---- ---- ---- ---- 266.80 +4.70 262.10 2020 ---- ---- ---- ---- 264.10 +4.70 259.40 2025 ---- ---- ---- ---- 261.30 +4.60 256.70 2030 ---- ---- ---- ---- 258.60 +4.60 254.00 2035 ---- ---- ---- ---- 256.00 +4.60 251.40 2040 ---- ---- ---- ---- 253.30 +4.50 248.80 2045 ---- ---- ---- ---- 250.70 +4.50 246.20 2050 ---- ---- ---- ---- 248.20 +4.50 243.70 2055 ---- ---- ---- ---- 245.60 +4.40 241.20 2060 ---- ---- ---- ---- 243.10 +4.40 238.70 2065 ---- ---- ---- ---- 240.70 +4.40 236.30 2070 ---- ---- ---- ---- 238.30 +4.40 233.90 2075 ---- ---- ---- ---- 235.90 +4.40 231.50 2080 ---- ---- ---- ---- 233.50 +4.30 229.20 2085 ---- ---- ---- ---- 231.10 +4.20 226.90 2090 ---- ---- ---- ---- 228.80 +4.20 224.60 2095 ---- ---- ---- ---- 226.60 +4.30 222.30 2100 ---- ---- ---- ---- 224.30 +4.20 220.10 2105 ---- ---- ---- ---- 222.10 +4.20 217.90 2110 ---- ---- ---- ---- 219.90 +4.10 215.80 2115 ---- ---- ---- ---- 217.80 +4.10 213.70 2120 ---- ---- ---- ---- 215.70 +4.10 211.60 2125 ---- ---- ---- ---- 213.60 +4.10 209.50 2130 ---- ---- ---- ---- 211.50 +4.00 207.50 2135 ---- ---- ---- ---- 209.50 +4.00 205.50 2140 ---- ---- ---- ---- 207.50 +4.00 203.50 2145 ---- ---- ---- ---- 205.60 +4.00 201.60 2150 ---- ---- ---- ---- 203.60 +3.90 199.70 2155 ---- ---- ---- ---- 201.70 +3.80 197.90 2160 ---- ---- ---- ---- 199.90 +3.90 196.00 2165 ---- ---- ---- ---- 198.10 +3.90 194.20 2170 ---- ---- ---- ---- 196.30 +3.80 192.50 2175 ---- ---- ---- ---- 194.50 +3.80 190.70 2180 ---- ---- ---- ---- 192.80 +3.80 189.00 2185 ---- ---- ---- ---- 191.10 +3.70 187.40 2190 ---- ---- ---- ---- 189.40 +3.70 185.70 2195 ---- ---- ---- ---- 187.80 +3.70 184.10 2200 ---- ---- ---- ---- 186.20 +3.70 182.50 2205 ---- ---- ---- ---- 184.60 +3.60 181.00 2210 ---- ---- ---- ---- 183.00 +3.50 179.50 2215 ---- ---- ---- ---- 181.50 +3.50 178.00 2220 ---- ---- ---- ---- 180.00 +3.50 176.50 2225 ---- ---- ---- ---- 178.60 +3.50 175.10 2230 ---- ---- ---- ---- 177.10 +3.50 173.60 2235 ---- ---- ---- ---- 175.70 +3.40 172.30 2240 ---- ---- ---- ---- 174.30 +3.40 170.90 2245 ---- ---- ---- ---- 172.90 +3.40 169.50 2250 ---- ---- ---- ---- 171.60 +3.40 168.20 2255 ---- ---- ---- ---- 170.30 +3.40 166.90 2260 ---- ---- ---- ---- 169.00 +3.30 165.70 2265 ---- ---- ---- ---- 167.70 +3.30 164.40 2270 ---- ---- ---- ---- 166.50 +3.30 163.20 2275 ---- ---- ---- ---- 165.20 +3.20 162.00 2280 ---- ---- ---- ---- 164.00 +3.20 160.80 2285 ---- ---- ---- ---- 162.80 +3.20 159.60 2290 ---- ---- ---- ---- 161.60 +3.20 158.40 2295 ---- ---- ---- ---- 160.50 +3.20 157.30 2300 ---- ---- ---- ---- 159.30 +3.10 156.20 2305 ---- ---- ---- ---- 158.20 +3.10 155.10 2310 ---- ---- ---- ---- 157.10 +3.10 154.00 2315 ---- ---- ---- ---- 156.00 +3.10 152.90 2320 ---- ---- ---- ---- 155.00 +3.10 151.90 2325 ---- ---- ---- ---- 153.90 +3.00 150.90 2330 ---- ---- ---- ---- 152.90 +3.00 149.90 2335 ---- ---- ---- ---- 151.90 +3.10 148.80 2340 ---- ---- ---- ---- 150.90 +3.00 147.90 2345 ---- ---- ---- ---- 149.90 +3.00 146.90 2350 ---- ---- ---- ---- 148.90 +3.00 145.90 2355 ---- ---- ---- ---- 147.90 +2.90 145.00 2360 ---- ---- ---- ---- 147.00 +2.90 144.10 2365 ---- ---- ---- ---- 146.00 +2.90 143.10 2370 ---- ---- ---- ---- 145.10 +2.90 142.20 2375 ---- ---- ---- ---- 144.20 +2.90 141.30 2380 ---- ---- ---- ---- 143.30 +2.80 140.50 2385 ---- ---- ---- ---- 142.40 +2.80 139.60 2390 ---- ---- ---- ---- 141.50 +2.80 138.70 2395 ---- ---- ---- ---- 140.70 +2.80 137.90 2400 ---- ---- ---- ---- 139.80 +2.80 137.00 2405 ---- ---- ---- ---- 138.90 +2.70 136.20 2410 ---- ---- ---- ---- 138.10 +2.70 135.40 2415 ---- ---- ---- ---- 137.30 +2.70 134.60 2420 ---- ---- ---- ---- 136.50 +2.70 133.80 2425 ---- ---- ---- ---- 135.70 +2.70 133.00 2430 ---- ---- ---- ---- 134.90 +2.70 132.20 2435 ---- ---- ---- ---- 134.10 +2.70 131.40 2440 ---- ---- ---- ---- 133.30 +2.60 130.70 2445 ---- ---- ---- ---- 132.50 +2.60 129.90 2450 ---- ---- ---- ---- 131.80 +2.60 129.20 2455 ---- ---- ---- ---- 131.00 +2.50 128.50 2460 ---- ---- ---- ---- 130.30 +2.60 127.70 2465 ---- ---- ---- ---- 129.60 +2.60 127.00 2470 ---- ---- ---- ---- 128.90 +2.60 126.30 2475 ---- ---- ---- ---- 128.10 +2.50 125.60 2480 ---- ---- ---- ---- 127.40 +2.50 124.90 2490 ---- ---- ---- ---- 126.10 +2.50 123.60 2500 ---- ---- ---- ---- 124.70 +2.40 122.30 2510 ---- ---- ---- ---- 123.40 +2.40 121.00 2520 ---- ---- ---- ---- 122.10 +2.40 119.70 2525 ---- ---- ---- ---- 121.50 +2.40 119.10 2530 ---- ---- ---- ---- 120.90 +2.40 118.50 2540 ---- ---- ---- ---- 119.70 +2.40 117.30 2550 ---- ---- ---- ---- 118.50 +2.30 116.20 2560 ---- ---- ---- ---- 117.30 +2.30 115.00 2570 ---- ---- ---- ---- 116.20 +2.30 113.90 2575 ---- ---- ---- ---- 115.60 +2.20 113.40 2600 ---- ---- ---- ---- 112.90 +2.10 110.80 2625 ---- ---- ---- ---- 110.40 +2.10 108.30 2650 ---- ---- ---- ---- 108.10 +2.10 106.00 2675 ---- ---- ---- ---- 105.80 +2.00 103.80 2700 ---- ---- ---- ---- 103.70 +2.00 101.70 2725 ---- ---- ---- ---- 101.70 +1.90 99.80 2750 ---- ---- ---- ---- 99.90 +1.90 98.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 846.20 +7.10 839.10 1375 ---- ---- ---- ---- 821.20 +7.10 814.10 1400 ---- ---- ---- ---- 796.20 +7.10 789.10 1425 ---- ---- ---- ---- 771.20 +7.10 764.10 1450 ---- ---- ---- ---- 746.20 +7.10 739.10 1475 ---- ---- ---- ---- 721.60 +7.00 714.60 1500 ---- ---- ---- ---- 697.50 +7.00 690.50 1525 ---- ---- ---- ---- 673.80 +6.90 666.90 1530 ---- ---- ---- ---- 669.20 +7.00 662.20 1540 ---- ---- ---- ---- 659.90 +6.90 653.00 1550 ---- ---- ---- ---- 650.60 +6.80 643.80 1560 ---- ---- ---- ---- 641.50 +6.90 634.60 1570 ---- ---- ---- ---- 632.40 +6.80 625.60 1575 ---- ---- ---- ---- 627.90 +6.80 621.10 1580 ---- ---- ---- ---- 623.40 +6.80 616.60 1590 ---- ---- ---- ---- 614.40 +6.70 607.70 1600 ---- ---- ---- ---- 605.50 +6.70 598.80 1610 ---- ---- ---- ---- 596.70 +6.70 590.00 1620 ---- ---- ---- ---- 587.90 +6.60 581.30 1625 ---- ---- ---- ---- 583.60 +6.60 577.00 1630 ---- ---- ---- ---- 579.30 +6.70 572.60 1635 ---- ---- ---- ---- 574.90 +6.60 568.30 1640 ---- ---- ---- ---- 570.60 +6.50 564.10 1645 ---- ---- ---- ---- 566.40 +6.60 559.80 1650 ---- ---- ---- ---- 562.10 +6.60 555.50 1655 ---- ---- ---- ---- 557.80 +6.50 551.30 1660 ---- ---- ---- ---- 553.60 +6.50 547.10 1665 ---- ---- ---- ---- 549.40 +6.50 542.90 1670 ---- ---- ---- ---- 545.20 +6.50 538.70 1675 ---- ---- ---- ---- 541.00 +6.50 534.50 1680 ---- ---- ---- ---- 536.80 +6.40 530.40 1685 ---- ---- ---- ---- 532.70 +6.50 526.20 1690 ---- ---- ---- ---- 528.50 +6.40 522.10 1695 ---- ---- ---- ---- 524.40 +6.40 518.00 1700 ---- ---- ---- ---- 520.30 +6.40 513.90 1705 ---- ---- ---- ---- 516.20 +6.40 509.80 1710 ---- ---- ---- ---- 512.10 +6.30 505.80 1715 ---- ---- ---- ---- 508.10 +6.40 501.70 1720 ---- ---- ---- ---- 504.00 +6.30 497.70 1725 ---- ---- ---- ---- 500.00 +6.30 493.70 1730 ---- ---- ---- ---- 496.00 +6.30 489.70 1735 ---- ---- ---- ---- 492.00 +6.30 485.70 1740 ---- ---- ---- ---- 488.00 +6.20 481.80 1745 ---- ---- ---- ---- 484.00 +6.20 477.80 1750 ---- ---- ---- ---- 480.10 +6.20 473.90 1755 ---- ---- ---- ---- 476.10 +6.10 470.00 1760 ---- ---- ---- ---- 472.20 +6.10 466.10 1765 ---- ---- ---- ---- 468.30 +6.10 462.20 1770 ---- ---- ---- ---- 464.40 +6.10 458.30 1775 ---- ---- ---- ---- 460.60 +6.10 454.50 1780 ---- ---- ---- ---- 456.70 +6.00 450.70 1785 ---- ---- ---- ---- 452.90 +6.10 446.80 1790 ---- ---- ---- ---- 449.00 +6.00 443.00 1795 ---- ---- ---- ---- 445.20 +5.90 439.30 1800 ---- ---- ---- ---- 441.40 +5.90 435.50 1805 ---- ---- ---- ---- 437.70 +6.00 431.70 1810 ---- ---- ---- ---- 433.90 +5.90 428.00 1815 ---- ---- ---- ---- 430.10 +5.80 424.30 1820 ---- ---- ---- ---- 426.40 +5.80 420.60 1825 ---- ---- ---- ---- 422.70 +5.80 416.90 1830 ---- ---- ---- ---- 419.00 +5.80 413.20 1835 ---- ---- ---- ---- 415.30 +5.80 409.50 1840 ---- ---- ---- ---- 411.70 +5.80 405.90 1845 ---- ---- ---- ---- 408.00 +5.70 402.30 1850 ---- ---- ---- ---- 404.40 +5.80 398.60 1855 ---- ---- ---- ---- 400.70 +5.60 395.10 1860 ---- ---- ---- ---- 397.10 +5.60 391.50 1865 ---- ---- ---- ---- 393.60 +5.70 387.90 1870 ---- ---- ---- ---- 390.00 +5.60 384.40 1875 ---- ---- ---- ---- 386.40 +5.60 380.80 1880 ---- ---- ---- ---- 382.90 +5.60 377.30 1885 ---- ---- ---- ---- 379.40 +5.60 373.80 1890 ---- ---- ---- ---- 375.90 +5.60 370.30 1895 ---- ---- ---- ---- 372.40 +5.50 366.90 1900 ---- ---- ---- ---- 368.90 +5.50 363.40 1905 ---- ---- ---- ---- 365.40 +5.40 360.00 1910 ---- ---- ---- ---- 362.00 +5.40 356.60 1915 ---- ---- ---- ---- 358.50 +5.40 353.10 1920 ---- ---- ---- ---- 355.10 +5.30 349.80 1925 ---- ---- ---- ---- 351.70 +5.30 346.40 1930 ---- ---- ---- ---- 348.40 +5.30 343.10 1935 ---- ---- ---- ---- 345.00 +5.30 339.70 1940 ---- ---- ---- ---- 341.70 +5.30 336.40 1945 ---- ---- ---- ---- 338.40 +5.20 333.20 1950 ---- ---- ---- ---- 335.10 +5.20 329.90 1955 ---- ---- ---- ---- 331.90 +5.20 326.70 1960 ---- ---- ---- ---- 328.60 +5.10 323.50 1965 ---- ---- ---- ---- 325.40 +5.10 320.30 1970 ---- ---- ---- ---- 322.20 +5.10 317.10 1975 ---- ---- ---- ---- 319.10 +5.10 314.00 1980 ---- ---- ---- ---- 316.00 +5.10 310.90 1985 ---- ---- ---- ---- 312.90 +5.10 307.80 1990 ---- ---- ---- ---- 309.80 +5.00 304.80 1995 ---- ---- ---- ---- 306.80 +5.00 301.80 2000 ---- ---- ---- ---- 303.80 +5.00 298.80 2005 ---- ---- ---- ---- 300.80 +4.90 295.90 2010 ---- ---- ---- ---- 297.90 +4.90 293.00 2015 ---- ---- ---- ---- 295.00 +4.90 290.10 2020 ---- ---- ---- ---- 292.10 +4.80 287.30 2025 ---- ---- ---- ---- 289.30 +4.80 284.50 2030 ---- ---- ---- ---- 286.50 +4.80 281.70 2035 ---- ---- ---- ---- 283.70 +4.70 279.00 2040 ---- ---- ---- ---- 281.00 +4.70 276.30 2045 ---- ---- ---- ---- 278.30 +4.70 273.60 2050 ---- ---- ---- ---- 275.70 +4.70 271.00 2055 ---- ---- ---- ---- 273.10 +4.70 268.40 2060 ---- ---- ---- ---- 270.50 +4.60 265.90 2065 ---- ---- ---- ---- 267.90 +4.60 263.30 2070 ---- ---- ---- ---- 265.40 +4.60 260.80 2075 ---- ---- ---- ---- 262.90 +4.50 258.40 2080 ---- ---- ---- ---- 260.50 +4.50 256.00 2085 ---- ---- ---- ---- 258.10 +4.50 253.60 2090 ---- ---- ---- ---- 255.70 +4.50 251.20 2095 ---- ---- ---- ---- 253.30 +4.40 248.90 2100 ---- ---- ---- ---- 251.00 +4.40 246.60 2105 ---- ---- ---- ---- 248.70 +4.40 244.30 2110 ---- ---- ---- ---- 246.40 +4.30 242.10 2115 ---- ---- ---- ---- 244.20 +4.30 239.90 2120 ---- ---- ---- ---- 242.00 +4.30 237.70 2125 ---- ---- ---- ---- 239.80 +4.20 235.60 2130 ---- ---- ---- ---- 237.70 +4.20 233.50 2135 ---- ---- ---- ---- 235.60 +4.20 231.40 2140 ---- ---- ---- ---- 233.50 +4.20 229.30 2145 ---- ---- ---- ---- 231.40 +4.10 227.30 2150 ---- ---- ---- ---- 229.40 +4.10 225.30 2155 ---- ---- ---- ---- 227.40 +4.00 223.40 2160 ---- ---- ---- ---- 225.50 +4.10 221.40 2165 ---- ---- ---- ---- 223.60 +4.10 219.50 2170 ---- ---- ---- ---- 221.70 +4.00 217.70 2175 ---- ---- ---- ---- 219.80 +3.90 215.90 2180 ---- ---- ---- ---- 218.00 +3.90 214.10 2185 ---- ---- ---- ---- 216.20 +3.90 212.30 2190 ---- ---- ---- ---- 214.50 +3.90 210.60 2195 ---- ---- ---- ---- 212.70 +3.80 208.90 2200 ---- ---- ---- ---- 211.00 +3.80 207.20 2205 ---- ---- ---- ---- 209.40 +3.90 205.50 2210 ---- ---- ---- ---- 207.70 +3.80 203.90 2215 ---- ---- ---- ---- 206.10 +3.70 202.40 2220 ---- ---- ---- ---- 204.60 +3.80 200.80 2225 ---- ---- ---- ---- 203.00 +3.70 199.30 2230 ---- ---- ---- ---- 201.50 +3.70 197.80 2235 ---- ---- ---- ---- 200.00 +3.70 196.30 2240 ---- ---- ---- ---- 198.50 +3.60 194.90 2245 ---- ---- ---- ---- 197.10 +3.60 193.50 2250 ---- ---- ---- ---- 195.70 +3.60 192.10 2255 ---- ---- ---- ---- 194.30 +3.60 190.70 2260 ---- ---- ---- ---- 193.00 +3.60 189.40 2265 ---- ---- ---- ---- 191.60 +3.50 188.10 2270 ---- ---- ---- ---- 190.30 +3.50 186.80 2275 ---- ---- ---- ---- 189.00 +3.50 185.50 2280 ---- ---- ---- ---- 187.80 +3.50 184.30 2285 ---- ---- ---- ---- 186.50 +3.40 183.10 2290 ---- ---- ---- ---- 185.30 +3.40 181.90 2295 ---- ---- ---- ---- 184.10 +3.40 180.70 2300 ---- ---- ---- ---- 182.90 +3.40 179.50 2305 ---- ---- ---- ---- 181.80 +3.40 178.40 2310 ---- ---- ---- ---- 180.60 +3.30 177.30 2315 ---- ---- ---- ---- 179.50 +3.30 176.20 2320 ---- ---- ---- ---- 178.40 +3.30 175.10 2325 ---- ---- ---- ---- 177.30 +3.30 174.00 2330 ---- ---- ---- ---- 176.20 +3.30 172.90 2335 ---- ---- ---- ---- 175.20 +3.30 171.90 2340 ---- ---- ---- ---- 174.10 +3.20 170.90 2345 ---- ---- ---- ---- 173.10 +3.20 169.90 2350 ---- ---- ---- ---- 172.10 +3.20 168.90 2355 ---- ---- ---- ---- 171.10 +3.20 167.90 2360 ---- ---- ---- ---- 170.10 +3.10 167.00 2365 ---- ---- ---- ---- 169.20 +3.20 166.00 2370 ---- ---- ---- ---- 168.20 +3.10 165.10 2375 ---- ---- ---- ---- 167.30 +3.10 164.20 2380 ---- ---- ---- ---- 166.40 +3.10 163.30 2385 ---- ---- ---- ---- 165.40 +3.00 162.40 2390 ---- ---- ---- ---- 164.50 +3.00 161.50 2395 ---- ---- ---- ---- 163.70 +3.10 160.60 2400 ---- ---- ---- ---- 162.80 +3.00 159.80 2405 ---- ---- ---- ---- 161.90 +3.00 158.90 2410 ---- ---- ---- ---- 161.10 +3.00 158.10 2415 ---- ---- ---- ---- 160.20 +2.90 157.30 2420 ---- ---- ---- ---- 159.40 +3.00 156.40 2425 ---- ---- ---- ---- 158.60 +3.00 155.60 2430 ---- ---- ---- ---- 157.80 +3.00 154.80 2435 ---- ---- ---- ---- 157.00 +2.90 154.10 2440 ---- ---- ---- ---- 156.20 +2.90 153.30 2445 ---- ---- ---- ---- 155.40 +2.90 152.50 2450 ---- ---- ---- ---- 154.60 +2.80 151.80 2455 ---- ---- ---- ---- 153.90 +2.90 151.00 2460 ---- ---- ---- ---- 153.10 +2.80 150.30 2465 ---- ---- ---- ---- 152.40 +2.90 149.50 2470 ---- ---- ---- ---- 151.60 +2.80 148.80 2475 ---- ---- ---- ---- 150.90 +2.80 148.10 2480 ---- ---- ---- ---- 150.20 +2.80 147.40 2485 ---- ---- ---- ---- 149.50 +2.80 146.70 2490 ---- ---- ---- ---- 148.80 +2.80 146.00 2495 ---- ---- ---- ---- 148.10 +2.70 145.40 2500 ---- ---- ---- ---- 147.40 +2.70 144.70 2510 ---- ---- ---- ---- 146.10 +2.70 143.40 2520 ---- ---- ---- ---- 144.70 +2.60 142.10 2525 ---- ---- ---- ---- 144.10 +2.60 141.50 2530 ---- ---- ---- ---- 143.50 +2.70 140.80 2540 ---- ---- ---- ---- 142.20 +2.60 139.60 2550 ---- ---- ---- ---- 141.00 +2.60 138.40 2560 ---- ---- ---- ---- 139.80 +2.50 137.30 2570 ---- ---- ---- ---- 138.70 +2.60 136.10 2575 ---- ---- ---- ---- 138.10 +2.50 135.60 2580 ---- ---- ---- ---- 137.50 +2.50 135.00 2590 ---- ---- ---- ---- 136.40 +2.50 133.90 2600 ---- ---- ---- ---- 135.30 +2.40 132.90 2625 ---- ---- ---- ---- 132.80 +2.40 130.40 2650 ---- ---- ---- ---- 130.30 +2.30 128.00 2675 ---- ---- ---- ---- 128.00 +2.30 125.70 2700 ---- ---- ---- ---- 125.90 +2.30 123.60 2725 ---- ---- ---- ---- 123.90 +2.20 121.70 2750 ---- ---- ---- ---- 122.00 +2.20 119.80 2775 ---- ---- ---- ---- 120.20 +2.20 118.00 2800 ---- ---- ---- ---- 118.50 +2.10 116.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 860.90 +7.10 853.80 1375 ---- ---- ---- ---- 835.90 +7.10 828.80 1400 ---- ---- ---- ---- 810.90 +7.10 803.80 1425 ---- ---- ---- ---- 785.90 +7.10 778.80 1450 ---- ---- ---- ---- 761.30 +7.10 754.20 1475 ---- ---- ---- ---- 737.10 +7.00 730.10 1500 ---- ---- ---- ---- 713.50 +7.00 706.50 1525 ---- ---- ---- ---- 690.20 +6.90 683.30 1550 ---- ---- ---- ---- 667.40 +6.80 660.60 1560 ---- ---- ---- ---- 658.50 +6.90 651.60 1570 ---- ---- ---- ---- 649.50 +6.80 642.70 1575 ---- ---- ---- ---- 645.10 +6.80 638.30 1580 ---- ---- ---- ---- 640.70 +6.80 633.90 1590 ---- ---- ---- ---- 631.90 +6.80 625.10 1600 ---- ---- ---- ---- 623.10 +6.70 616.40 1610 ---- ---- ---- ---- 614.50 +6.70 607.80 1620 ---- ---- ---- ---- 605.90 +6.70 599.20 1625 ---- ---- ---- ---- 601.60 +6.70 594.90 1630 ---- ---- ---- ---- 597.30 +6.60 590.70 1640 ---- ---- ---- ---- 588.80 +6.60 582.20 1650 ---- ---- ---- ---- 580.40 +6.50 573.90 1655 ---- ---- ---- ---- 576.20 +6.50 569.70 1660 ---- ---- ---- ---- 572.10 +6.60 565.50 1665 ---- ---- ---- ---- 567.90 +6.50 561.40 1670 ---- ---- ---- ---- 563.80 +6.50 557.30 1675 ---- ---- ---- ---- 559.70 +6.50 553.20 1680 ---- ---- ---- ---- 555.60 +6.50 549.10 1685 ---- ---- ---- ---- 551.50 +6.50 545.00 1690 ---- ---- ---- ---- 547.40 +6.40 541.00 1695 ---- ---- ---- ---- 543.30 +6.40 536.90 1700 ---- ---- ---- ---- 539.30 +6.40 532.90 1705 ---- ---- ---- ---- 535.30 +6.40 528.90 1710 ---- ---- ---- ---- 531.30 +6.40 524.90 1715 ---- ---- ---- ---- 527.30 +6.40 520.90 1720 ---- ---- ---- ---- 523.30 +6.30 517.00 1725 ---- ---- ---- ---- 519.30 +6.30 513.00 1730 ---- ---- ---- ---- 515.40 +6.30 509.10 1735 ---- ---- ---- ---- 511.40 +6.20 505.20 1740 ---- ---- ---- ---- 507.50 +6.30 501.20 1745 ---- ---- ---- ---- 503.60 +6.20 497.40 1750 ---- ---- ---- ---- 499.70 +6.20 493.50 1755 ---- ---- ---- ---- 495.80 +6.20 489.60 1760 ---- ---- ---- ---- 492.00 +6.20 485.80 1765 ---- ---- ---- ---- 488.10 +6.10 482.00 1770 ---- ---- ---- ---- 484.30 +6.20 478.10 1775 ---- ---- ---- ---- 480.50 +6.20 474.30 1780 ---- ---- ---- ---- 476.60 +6.00 470.60 1785 ---- ---- ---- ---- 472.90 +6.10 466.80 1790 ---- ---- ---- ---- 469.10 +6.10 463.00 1795 ---- ---- ---- ---- 465.30 +6.00 459.30 1800 ---- ---- ---- ---- 461.60 +6.00 455.60 1805 ---- ---- ---- ---- 457.90 +6.00 451.90 1810 ---- ---- ---- ---- 454.10 +5.90 448.20 1815 ---- ---- ---- ---- 450.40 +5.90 444.50 1820 ---- ---- ---- ---- 446.80 +5.90 440.90 1825 ---- ---- ---- ---- 443.10 +5.90 437.20 1830 ---- ---- ---- ---- 439.40 +5.80 433.60 1835 ---- ---- ---- ---- 435.80 +5.80 430.00 1840 ---- ---- ---- ---- 432.20 +5.80 426.40 1845 ---- ---- ---- ---- 428.60 +5.80 422.80 1850 ---- ---- ---- ---- 425.00 +5.80 419.20 1855 ---- ---- ---- ---- 421.40 +5.80 415.60 1860 ---- ---- ---- ---- 417.80 +5.70 412.10 1865 ---- ---- ---- ---- 414.30 +5.70 408.60 1870 ---- ---- ---- ---- 410.70 +5.60 405.10 1875 ---- ---- ---- ---- 407.20 +5.60 401.60 1880 ---- ---- ---- ---- 403.70 +5.60 398.10 1885 ---- ---- ---- ---- 400.20 +5.60 394.60 1890 ---- ---- ---- ---- 396.80 +5.60 391.20 1895 ---- ---- ---- ---- 393.30 +5.60 387.70 1900 ---- ---- ---- ---- 389.80 +5.50 384.30 1905 ---- ---- ---- ---- 386.40 +5.50 380.90 1910 ---- ---- ---- ---- 383.00 +5.50 377.50 1915 ---- ---- ---- ---- 379.60 +5.50 374.10 1920 ---- ---- ---- ---- 376.20 +5.40 370.80 1925 ---- ---- ---- ---- 372.80 +5.40 367.40 1930 ---- ---- ---- ---- 369.50 +5.40 364.10 1935 ---- ---- ---- ---- 366.20 +5.40 360.80 1940 ---- ---- ---- ---- 362.80 +5.30 357.50 1945 ---- ---- ---- ---- 359.50 +5.30 354.20 1950 ---- ---- ---- ---- 356.30 +5.30 351.00 1955 ---- ---- ---- ---- 353.00 +5.30 347.70 1960 ---- ---- ---- ---- 349.80 +5.30 344.50 1965 ---- ---- ---- ---- 346.60 +5.30 341.30 1970 ---- ---- ---- ---- 343.40 +5.20 338.20 1975 ---- ---- ---- ---- 340.20 +5.20 335.00 1980 ---- ---- ---- ---- 337.10 +5.20 331.90 1985 ---- ---- ---- ---- 333.90 +5.10 328.80 1990 ---- ---- ---- ---- 330.90 +5.10 325.80 1995 ---- ---- ---- ---- 327.80 +5.10 322.70 2000 ---- ---- ---- ---- 324.80 +5.10 319.70 2005 ---- ---- ---- ---- 321.80 +5.00 316.80 2010 ---- ---- ---- ---- 318.80 +5.00 313.80 2015 ---- ---- ---- ---- 315.90 +5.00 310.90 2020 ---- ---- ---- ---- 313.00 +4.90 308.10 2025 ---- ---- ---- ---- 310.10 +4.90 305.20 2030 ---- ---- ---- ---- 307.30 +4.90 302.40 2035 ---- ---- ---- ---- 304.50 +4.90 299.60 2040 ---- ---- ---- ---- 301.70 +4.80 296.90 2045 ---- ---- ---- ---- 299.00 +4.80 294.20 2050 ---- ---- ---- ---- 296.30 +4.80 291.50 2055 ---- ---- ---- ---- 293.70 +4.80 288.90 2060 ---- ---- ---- ---- 291.00 +4.70 286.30 2065 ---- ---- ---- ---- 288.50 +4.80 283.70 2070 ---- ---- ---- ---- 285.90 +4.70 281.20 2075 ---- ---- ---- ---- 283.40 +4.70 278.70 2080 ---- ---- ---- ---- 280.90 +4.60 276.30 2085 ---- ---- ---- ---- 278.40 +4.60 273.80 2090 ---- ---- ---- ---- 276.00 +4.50 271.50 2095 ---- ---- ---- ---- 273.60 +4.50 269.10 2100 ---- ---- ---- ---- 271.30 +4.50 266.80 2105 ---- ---- ---- ---- 269.00 +4.50 264.50 2110 ---- ---- ---- ---- 266.70 +4.50 262.20 2115 ---- ---- ---- ---- 264.40 +4.40 260.00 2120 ---- ---- ---- ---- 262.20 +4.40 257.80 2125 ---- ---- ---- ---- 260.00 +4.40 255.60 2130 ---- ---- ---- ---- 257.80 +4.30 253.50 2135 ---- ---- ---- ---- 255.70 +4.40 251.30 2140 ---- ---- ---- ---- 253.60 +4.30 249.30 2145 ---- ---- ---- ---- 251.50 +4.30 247.20 2150 ---- ---- ---- ---- 249.40 +4.20 245.20 2155 ---- ---- ---- ---- 247.40 +4.20 243.20 2160 ---- ---- ---- ---- 245.40 +4.20 241.20 2165 ---- ---- ---- ---- 243.50 +4.20 239.30 2170 ---- ---- ---- ---- 241.50 +4.10 237.40 2175 ---- ---- ---- ---- 239.70 +4.20 235.50 2180 ---- ---- ---- ---- 237.80 +4.10 233.70 2185 ---- ---- ---- ---- 236.00 +4.10 231.90 2190 ---- ---- ---- ---- 234.20 +4.10 230.10 2195 ---- ---- ---- ---- 232.40 +4.00 228.40 2200 ---- ---- ---- ---- 230.70 +4.00 226.70 2205 ---- ---- ---- ---- 229.00 +4.00 225.00 2210 ---- ---- ---- ---- 227.30 +4.00 223.30 2215 ---- ---- ---- ---- 225.60 +3.90 221.70 2220 ---- ---- ---- ---- 224.00 +3.90 220.10 2225 ---- ---- ---- ---- 222.50 +3.90 218.60 2230 ---- ---- ---- ---- 220.90 +3.90 217.00 2235 ---- ---- ---- ---- 219.40 +3.80 215.60 2240 ---- ---- ---- ---- 217.90 +3.80 214.10 2245 ---- ---- ---- ---- 216.40 +3.80 212.60 2250 ---- ---- ---- ---- 215.00 +3.80 211.20 2255 ---- ---- ---- ---- 213.60 +3.70 209.90 2260 ---- ---- ---- ---- 212.20 +3.70 208.50 2265 ---- ---- ---- ---- 210.90 +3.70 207.20 2270 ---- ---- ---- ---- 209.50 +3.60 205.90 2275 ---- ---- ---- ---- 208.20 +3.60 204.60 2280 ---- ---- ---- ---- 207.00 +3.70 203.30 2285 ---- ---- ---- ---- 205.70 +3.60 202.10 2290 ---- ---- ---- ---- 204.50 +3.60 200.90 2295 ---- ---- ---- ---- 203.20 +3.50 199.70 2300 ---- ---- ---- ---- 202.10 +3.60 198.50 2305 ---- ---- ---- ---- 200.90 +3.60 197.30 2310 ---- ---- ---- ---- 199.70 +3.50 196.20 2315 ---- ---- ---- ---- 198.60 +3.50 195.10 2320 ---- ---- ---- ---- 197.50 +3.50 194.00 2325 ---- ---- ---- ---- 196.40 +3.50 192.90 2330 ---- ---- ---- ---- 195.30 +3.40 191.90 2335 ---- ---- ---- ---- 194.30 +3.50 190.80 2340 ---- ---- ---- ---- 193.20 +3.40 189.80 2345 ---- ---- ---- ---- 192.20 +3.40 188.80 2350 ---- ---- ---- ---- 191.20 +3.40 187.80 2355 ---- ---- ---- ---- 190.20 +3.40 186.80 2360 ---- ---- ---- ---- 189.20 +3.30 185.90 2365 ---- ---- ---- ---- 188.30 +3.40 184.90 2370 ---- ---- ---- ---- 187.30 +3.30 184.00 2375 ---- ---- ---- ---- 186.40 +3.30 183.10 2380 ---- ---- ---- ---- 185.50 +3.30 182.20 2385 ---- ---- ---- ---- 184.50 +3.20 181.30 2390 ---- ---- ---- ---- 183.70 +3.30 180.40 2395 ---- ---- ---- ---- 182.80 +3.20 179.60 2400 ---- ---- ---- ---- 181.90 +3.20 178.70 2405 ---- ---- ---- ---- 181.00 +3.10 177.90 2410 ---- ---- ---- ---- 180.20 +3.20 177.00 2415 ---- ---- ---- ---- 179.40 +3.20 176.20 2420 ---- ---- ---- ---- 178.50 +3.10 175.40 2425 ---- ---- ---- ---- 177.70 +3.10 174.60 2430 ---- ---- ---- ---- 176.90 +3.10 173.80 2435 ---- ---- ---- ---- 176.10 +3.10 173.00 2440 ---- ---- ---- ---- 175.30 +3.00 172.30 2445 ---- ---- ---- ---- 174.60 +3.10 171.50 2450 ---- ---- ---- ---- 173.80 +3.00 170.80 2455 ---- ---- ---- ---- 173.00 +3.00 170.00 2460 ---- ---- ---- ---- 172.30 +3.00 169.30 2465 ---- ---- ---- ---- 171.60 +3.00 168.60 2470 ---- ---- ---- ---- 170.80 +3.00 167.80 2475 ---- ---- ---- ---- 170.10 +3.00 167.10 2480 ---- ---- ---- ---- 169.40 +3.00 166.40 2485 ---- ---- ---- ---- 168.70 +2.90 165.80 2490 ---- ---- ---- ---- 168.00 +2.90 165.10 2495 ---- ---- ---- ---- 167.30 +2.90 164.40 2500 ---- ---- ---- ---- 166.60 +2.90 163.70 2505 ---- ---- ---- ---- 166.00 +2.90 163.10 2510 ---- ---- ---- ---- 165.30 +2.90 162.40 2515 ---- ---- ---- ---- 164.70 +2.90 161.80 2520 ---- ---- ---- ---- 164.00 +2.80 161.20 2525 ---- ---- ---- ---- 163.40 +2.90 160.50 2530 ---- ---- ---- ---- 162.80 +2.90 159.90 2540 ---- ---- ---- ---- 161.50 +2.80 158.70 2550 ---- ---- ---- ---- 160.30 +2.80 157.50 2560 ---- ---- ---- ---- 159.10 +2.70 156.40 2570 ---- ---- ---- ---- 158.00 +2.70 155.30 2575 ---- ---- ---- ---- 157.40 +2.70 154.70 2580 ---- ---- ---- ---- 156.90 +2.70 154.20 2590 ---- ---- ---- ---- 155.80 +2.70 153.10 2600 ---- ---- ---- ---- 154.70 +2.70 152.00 2610 ---- ---- ---- ---- 153.70 +2.70 151.00 2625 ---- ---- ---- ---- 152.10 +2.60 149.50 2650 ---- ---- ---- ---- 149.70 +2.50 147.20 2675 ---- ---- ---- ---- 147.50 +2.50 145.00 2700 ---- ---- ---- ---- 145.30 +2.40 142.90 2725 ---- ---- ---- ---- 143.30 +2.40 140.90 2750 ---- ---- ---- ---- 141.50 +2.40 139.10 2775 ---- ---- ---- ---- 139.70 +2.30 137.40 2800 ---- ---- ---- ---- 138.00 +2.20 135.80 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 858.40 +7.10 851.30 1400 ---- ---- ---- ---- 833.40 +7.10 826.30 1425 ---- ---- ---- ---- 808.60 +7.10 801.50 1450 ---- ---- ---- ---- 784.30 +7.10 777.20 1475 ---- ---- ---- ---- 760.50 +7.10 753.40 1500 ---- ---- ---- ---- 737.10 +7.00 730.10 1525 ---- ---- ---- ---- 714.10 +6.90 707.20 1550 ---- ---- ---- ---- 691.60 +6.90 684.70 1570 ---- ---- ---- ---- 673.90 +6.80 667.10 1575 ---- ---- ---- ---- 669.50 +6.80 662.70 1580 ---- ---- ---- ---- 665.10 +6.80 658.30 1590 ---- ---- ---- ---- 656.40 +6.70 649.70 1600 ---- ---- ---- ---- 647.80 +6.70 641.10 1610 ---- ---- ---- ---- 639.20 +6.70 632.50 1620 ---- ---- ---- ---- 630.70 +6.70 624.00 1625 ---- ---- ---- ---- 626.50 +6.70 619.80 1630 ---- ---- ---- ---- 622.30 +6.70 615.60 1640 ---- ---- ---- ---- 613.90 +6.70 607.20 1650 ---- ---- ---- ---- 605.60 +6.70 598.90 1660 ---- ---- ---- ---- 597.30 +6.60 590.70 1670 ---- ---- ---- ---- 589.10 +6.60 582.50 1675 ---- ---- ---- ---- 585.00 +6.50 578.50 1680 ---- ---- ---- ---- 580.90 +6.50 574.40 1685 ---- ---- ---- ---- 576.90 +6.50 570.40 1690 ---- ---- ---- ---- 572.80 +6.40 566.40 1695 ---- ---- ---- ---- 568.80 +6.40 562.40 1700 ---- ---- ---- ---- 564.80 +6.40 558.40 1705 ---- ---- ---- ---- 560.80 +6.40 554.40 1710 ---- ---- ---- ---- 556.80 +6.40 550.40 1715 ---- ---- ---- ---- 552.90 +6.40 546.50 1720 ---- ---- ---- ---- 548.90 +6.30 542.60 1725 ---- ---- ---- ---- 545.00 +6.40 538.60 1730 ---- ---- ---- ---- 541.10 +6.40 534.70 1735 ---- ---- ---- ---- 537.20 +6.30 530.90 1740 ---- ---- ---- ---- 533.30 +6.30 527.00 1745 ---- ---- ---- ---- 529.40 +6.30 523.10 1750 ---- ---- ---- ---- 525.50 +6.20 519.30 1755 ---- ---- ---- ---- 521.70 +6.20 515.50 1760 ---- ---- ---- ---- 517.90 +6.30 511.60 1765 ---- ---- ---- ---- 514.00 +6.20 507.80 1770 ---- ---- ---- ---- 510.20 +6.10 504.10 1775 ---- ---- ---- ---- 506.40 +6.10 500.30 1780 ---- ---- ---- ---- 502.70 +6.20 496.50 1785 ---- ---- ---- ---- 498.90 +6.10 492.80 1790 ---- ---- ---- ---- 495.20 +6.10 489.10 1795 ---- ---- ---- ---- 491.40 +6.10 485.30 1800 ---- ---- ---- ---- 487.70 +6.10 481.60 1805 ---- ---- ---- ---- 484.00 +6.00 478.00 1810 ---- ---- ---- ---- 480.30 +6.00 474.30 1815 ---- ---- ---- ---- 476.60 +6.00 470.60 1820 ---- ---- ---- ---- 473.00 +6.00 467.00 1825 ---- ---- ---- ---- 469.30 +6.00 463.30 1830 ---- ---- ---- ---- 465.70 +6.00 459.70 1835 ---- ---- ---- ---- 462.10 +6.00 456.10 1840 ---- ---- ---- ---- 458.50 +6.00 452.50 1845 ---- ---- ---- ---- 454.90 +5.90 449.00 1850 ---- ---- ---- ---- 451.30 +5.90 445.40 1855 ---- ---- ---- ---- 447.70 +5.80 441.90 1860 ---- ---- ---- ---- 444.20 +5.90 438.30 1865 ---- ---- ---- ---- 440.60 +5.80 434.80 1870 ---- ---- ---- ---- 437.10 +5.80 431.30 1875 ---- ---- ---- ---- 433.60 +5.80 427.80 1880 ---- ---- ---- ---- 430.10 +5.70 424.40 1885 ---- ---- ---- ---- 426.60 +5.70 420.90 1890 ---- ---- ---- ---- 423.20 +5.70 417.50 1895 ---- ---- ---- ---- 419.70 +5.70 414.00 1900 ---- ---- ---- ---- 416.30 +5.70 410.60 1905 ---- ---- ---- ---- 412.80 +5.60 407.20 1910 ---- ---- ---- ---- 409.40 +5.60 403.80 1915 ---- ---- ---- ---- 406.00 +5.50 400.50 1920 ---- ---- ---- ---- 402.60 +5.50 397.10 1925 ---- ---- ---- ---- 399.30 +5.60 393.70 1930 ---- ---- ---- ---- 395.90 +5.50 390.40 1935 ---- ---- ---- ---- 392.60 +5.50 387.10 1940 ---- ---- ---- ---- 389.30 +5.50 383.80 1945 ---- ---- ---- ---- 385.90 +5.40 380.50 1950 ---- ---- ---- ---- 382.60 +5.40 377.20 1955 ---- ---- ---- ---- 379.40 +5.40 374.00 1960 ---- ---- ---- ---- 376.10 +5.40 370.70 1965 ---- ---- ---- ---- 372.80 +5.30 367.50 1970 ---- ---- ---- ---- 369.60 +5.30 364.30 1975 ---- ---- ---- ---- 366.40 +5.30 361.10 1980 ---- ---- ---- ---- 363.20 +5.30 357.90 1985 ---- ---- ---- ---- 360.00 +5.20 354.80 1990 ---- ---- ---- ---- 356.90 +5.20 351.70 1995 ---- ---- ---- ---- 353.80 +5.20 348.60 2000 ---- ---- ---- ---- 350.70 +5.20 345.50 2005 ---- ---- ---- ---- 347.60 +5.10 342.50 2010 ---- ---- ---- ---- 344.60 +5.20 339.40 2015 ---- ---- ---- ---- 341.50 +5.10 336.40 2020 ---- ---- ---- ---- 338.60 +5.10 333.50 2025 ---- ---- ---- ---- 335.60 +5.10 330.50 2030 ---- ---- ---- ---- 332.70 +5.10 327.60 2035 ---- ---- ---- ---- 329.80 +5.00 324.80 2040 ---- ---- ---- ---- 326.90 +5.00 321.90 2045 ---- ---- ---- ---- 324.10 +5.00 319.10 2050 ---- ---- ---- ---- 321.30 +4.90 316.40 2055 ---- ---- ---- ---- 318.50 +4.90 313.60 2060 ---- ---- ---- ---- 315.80 +4.90 310.90 2065 ---- ---- ---- ---- 313.10 +4.90 308.20 2070 ---- ---- ---- ---- 310.40 +4.80 305.60 2075 ---- ---- ---- ---- 307.80 +4.80 303.00 2080 ---- ---- ---- ---- 305.20 +4.80 300.40 2085 ---- ---- ---- ---- 302.70 +4.80 297.90 2090 ---- ---- ---- ---- 300.10 +4.70 295.40 2095 ---- ---- ---- ---- 297.60 +4.70 292.90 2100 ---- ---- ---- ---- 295.20 +4.70 290.50 2105 ---- ---- ---- ---- 292.80 +4.70 288.10 2110 ---- ---- ---- ---- 290.40 +4.60 285.80 2115 ---- ---- ---- ---- 288.00 +4.60 283.40 2120 ---- ---- ---- ---- 285.70 +4.50 281.20 2125 ---- ---- ---- ---- 283.40 +4.50 278.90 2130 ---- ---- ---- ---- 281.20 +4.50 276.70 2135 ---- ---- ---- ---- 279.00 +4.50 274.50 2140 ---- ---- ---- ---- 276.80 +4.50 272.30 2145 ---- ---- ---- ---- 274.60 +4.40 270.20 2150 ---- ---- ---- ---- 272.50 +4.50 268.00 2155 ---- ---- ---- ---- 270.40 +4.40 266.00 2160 ---- ---- ---- ---- 268.30 +4.40 263.90 2165 ---- ---- ---- ---- 266.20 +4.30 261.90 2170 ---- ---- ---- ---- 264.20 +4.30 259.90 2175 ---- ---- ---- ---- 262.20 +4.30 257.90 2180 ---- ---- ---- ---- 260.30 +4.30 256.00 2185 ---- ---- ---- ---- 258.30 +4.20 254.10 2190 ---- ---- ---- ---- 256.50 +4.30 252.20 2195 ---- ---- ---- ---- 254.60 +4.20 250.40 2200 ---- ---- ---- ---- 252.80 +4.20 248.60 2205 ---- ---- ---- ---- 251.00 +4.20 246.80 2210 ---- ---- ---- ---- 249.20 +4.10 245.10 2215 ---- ---- ---- ---- 247.50 +4.20 243.30 2220 ---- ---- ---- ---- 245.70 +4.00 241.70 2225 ---- ---- ---- ---- 244.10 +4.10 240.00 2230 ---- ---- ---- ---- 242.40 +4.00 238.40 2235 ---- ---- ---- ---- 240.80 +4.00 236.80 2240 ---- ---- ---- ---- 239.20 +4.00 235.20 2245 ---- ---- ---- ---- 237.70 +4.00 233.70 2250 ---- ---- ---- ---- 236.20 +4.00 232.20 2255 ---- ---- ---- ---- 234.70 +3.90 230.80 2260 ---- ---- ---- ---- 233.20 +3.90 229.30 2265 ---- ---- ---- ---- 231.80 +3.90 227.90 2270 ---- ---- ---- ---- 230.40 +3.90 226.50 2275 ---- ---- ---- ---- 229.00 +3.80 225.20 2280 ---- ---- ---- ---- 227.70 +3.90 223.80 2285 ---- ---- ---- ---- 226.40 +3.90 222.50 2290 ---- ---- ---- ---- 225.10 +3.80 221.30 2295 ---- ---- ---- ---- 223.80 +3.80 220.00 2300 ---- ---- ---- ---- 222.50 +3.70 218.80 2305 ---- ---- ---- ---- 221.30 +3.70 217.60 2310 ---- ---- ---- ---- 220.10 +3.70 216.40 2315 ---- ---- ---- ---- 218.90 +3.70 215.20 2320 ---- ---- ---- ---- 217.80 +3.70 214.10 2325 ---- ---- ---- ---- 216.70 +3.70 213.00 2330 ---- ---- ---- ---- 215.50 +3.60 211.90 2335 ---- ---- ---- ---- 214.40 +3.60 210.80 2340 ---- ---- ---- ---- 213.40 +3.60 209.80 2345 ---- ---- ---- ---- 212.30 +3.60 208.70 2350 ---- ---- ---- ---- 211.30 +3.60 207.70 2355 ---- ---- ---- ---- 210.20 +3.50 206.70 2360 ---- ---- ---- ---- 209.20 +3.50 205.70 2365 ---- ---- ---- ---- 208.30 +3.60 204.70 2370 ---- ---- ---- ---- 207.30 +3.50 203.80 2375 ---- ---- ---- ---- 206.30 +3.50 202.80 2380 ---- ---- ---- ---- 205.40 +3.50 201.90 2385 ---- ---- ---- ---- 204.50 +3.50 201.00 2390 ---- ---- ---- ---- 203.60 +3.50 200.10 2395 ---- ---- ---- ---- 202.70 +3.50 199.20 2400 ---- ---- ---- ---- 201.80 +3.40 198.40 2405 ---- ---- ---- ---- 200.90 +3.40 197.50 2410 ---- ---- ---- ---- 200.00 +3.30 196.70 2415 ---- ---- ---- ---- 199.20 +3.30 195.90 2420 ---- ---- ---- ---- 198.40 +3.40 195.00 2425 ---- ---- ---- ---- 197.50 +3.30 194.20 2430 ---- ---- ---- ---- 196.70 +3.30 193.40 2435 ---- ---- ---- ---- 195.90 +3.20 192.70 2440 ---- ---- ---- ---- 195.20 +3.30 191.90 2445 ---- ---- ---- ---- 194.40 +3.30 191.10 2450 ---- ---- ---- ---- 193.60 +3.20 190.40 2455 ---- ---- ---- ---- 192.80 +3.20 189.60 2460 ---- ---- ---- ---- 192.10 +3.20 188.90 2465 ---- ---- ---- ---- 191.40 +3.20 188.20 2470 ---- ---- ---- ---- 190.60 +3.20 187.40 2475 ---- ---- ---- ---- 189.90 +3.20 186.70 2480 ---- ---- ---- ---- 189.20 +3.20 186.00 2485 ---- ---- ---- ---- 188.50 +3.20 185.30 2490 ---- ---- ---- ---- 187.80 +3.10 184.70 2495 ---- ---- ---- ---- 187.10 +3.10 184.00 2500 ---- ---- ---- ---- 186.40 +3.10 183.30 2505 ---- ---- ---- ---- 185.80 +3.10 182.70 2510 ---- ---- ---- ---- 185.10 +3.10 182.00 2515 ---- ---- ---- ---- 184.40 +3.00 181.40 2520 ---- ---- ---- ---- 183.80 +3.10 180.70 2525 ---- ---- ---- ---- 183.20 +3.10 180.10 2530 ---- ---- ---- ---- 182.50 +3.00 179.50 2535 ---- ---- ---- ---- 181.90 +3.00 178.90 2540 ---- ---- ---- ---- 181.30 +3.00 178.30 2550 ---- ---- ---- ---- 180.10 +3.00 177.10 2560 ---- ---- ---- ---- 178.90 +3.00 175.90 2570 ---- ---- ---- ---- 177.70 +2.90 174.80 2575 ---- ---- ---- ---- 177.20 +2.90 174.30 2580 ---- ---- ---- ---- 176.60 +2.90 173.70 2590 ---- ---- ---- ---- 175.50 +2.90 172.60 2600 ---- ---- ---- ---- 174.50 +2.90 171.60 2610 ---- ---- ---- ---- 173.40 +2.80 170.60 2620 ---- ---- ---- ---- 172.40 +2.80 169.60 2625 ---- ---- ---- ---- 171.90 +2.80 169.10 2630 ---- ---- ---- ---- 171.40 +2.80 168.60 2650 ---- ---- ---- ---- 169.50 +2.80 166.70 2675 ---- ---- ---- ---- 167.20 +2.70 164.50 2700 ---- ---- ---- ---- 165.10 +2.60 162.50 2725 ---- ---- ---- ---- 163.10 +2.60 160.50 2750 ---- ---- ---- ---- 161.30 +2.60 158.70 2775 ---- ---- ---- ---- 159.50 +2.50 157.00 2800 ---- ---- ---- ---- 157.90 +2.50 155.40 2825 ---- ---- ---- ---- 156.40 +2.50 153.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 845.20 +7.10 838.10 1425 ---- ---- ---- ---- 820.80 +7.10 813.70 1450 ---- ---- ---- ---- 796.80 +7.00 789.80 1475 ---- ---- ---- ---- 773.30 +7.00 766.30 1500 ---- ---- ---- ---- 750.30 +7.00 743.30 1525 ---- ---- ---- ---- 727.70 +6.90 720.80 1550 ---- ---- ---- ---- 705.50 +6.90 698.60 1575 ---- ---- ---- ---- 683.70 +6.80 676.90 1580 ---- ---- ---- ---- 679.40 +6.80 672.60 1590 ---- ---- ---- ---- 670.80 +6.80 664.00 1600 ---- ---- ---- ---- 662.30 +6.80 655.50 1610 ---- ---- ---- ---- 653.80 +6.70 647.10 1620 ---- ---- ---- ---- 645.40 +6.70 638.70 1625 ---- ---- ---- ---- 641.20 +6.60 634.60 1630 ---- ---- ---- ---- 637.10 +6.70 630.40 1640 ---- ---- ---- ---- 628.80 +6.60 622.20 1650 ---- ---- ---- ---- 620.60 +6.60 614.00 1660 ---- ---- ---- ---- 612.40 +6.60 605.80 1670 ---- ---- ---- ---- 604.30 +6.50 597.80 1675 ---- ---- ---- ---- 600.30 +6.50 593.80 1680 ---- ---- ---- ---- 596.30 +6.50 589.80 1685 ---- ---- ---- ---- 592.30 +6.50 585.80 1690 ---- ---- ---- ---- 588.30 +6.50 581.80 1695 ---- ---- ---- ---- 584.30 +6.50 577.80 1700 ---- ---- ---- ---- 580.40 +6.50 573.90 1705 ---- ---- ---- ---- 576.40 +6.40 570.00 1710 ---- ---- ---- ---- 572.50 +6.40 566.10 1715 ---- ---- ---- ---- 568.60 +6.40 562.20 1720 ---- ---- ---- ---- 564.70 +6.40 558.30 1725 ---- ---- ---- ---- 560.80 +6.40 554.40 1730 ---- ---- ---- ---- 556.90 +6.30 550.60 1735 ---- ---- ---- ---- 553.10 +6.40 546.70 1740 ---- ---- ---- ---- 549.20 +6.30 542.90 1745 ---- ---- ---- ---- 545.40 +6.30 539.10 1750 ---- ---- ---- ---- 541.60 +6.30 535.30 1755 ---- ---- ---- ---- 537.80 +6.30 531.50 1760 ---- ---- ---- ---- 534.00 +6.30 527.70 1765 ---- ---- ---- ---- 530.20 +6.20 524.00 1770 ---- ---- ---- ---- 526.40 +6.20 520.20 1775 ---- ---- ---- ---- 522.70 +6.20 516.50 1780 ---- ---- ---- ---- 518.90 +6.10 512.80 1785 ---- ---- ---- ---- 515.20 +6.10 509.10 1790 ---- ---- ---- ---- 511.50 +6.10 505.40 1795 ---- ---- ---- ---- 507.80 +6.10 501.70 1800 ---- ---- ---- ---- 504.10 +6.00 498.10 1805 ---- ---- ---- ---- 500.50 +6.10 494.40 1810 ---- ---- ---- ---- 496.80 +6.00 490.80 1815 ---- ---- ---- ---- 493.20 +6.00 487.20 1820 ---- ---- ---- ---- 489.60 +6.10 483.50 1825 ---- ---- ---- ---- 486.00 +6.00 480.00 1830 ---- ---- ---- ---- 482.40 +6.00 476.40 1835 ---- ---- ---- ---- 478.80 +6.00 472.80 1840 ---- ---- ---- ---- 475.20 +5.90 469.30 1845 ---- ---- ---- ---- 471.60 +5.90 465.70 1850 ---- ---- ---- ---- 468.10 +5.90 462.20 1855 ---- ---- ---- ---- 464.60 +5.90 458.70 1860 ---- ---- ---- ---- 461.00 +5.80 455.20 1865 ---- ---- ---- ---- 457.50 +5.80 451.70 1870 ---- ---- ---- ---- 454.00 +5.80 448.20 1875 ---- ---- ---- ---- 450.60 +5.80 444.80 1880 ---- ---- ---- ---- 447.10 +5.80 441.30 1885 ---- ---- ---- ---- 443.70 +5.80 437.90 1890 ---- ---- ---- ---- 440.20 +5.70 434.50 1895 ---- ---- ---- ---- 436.80 +5.70 431.10 1900 ---- ---- ---- ---- 433.40 +5.70 427.70 1905 ---- ---- ---- ---- 430.00 +5.70 424.30 1910 ---- ---- ---- ---- 426.60 +5.60 421.00 1915 ---- ---- ---- ---- 423.20 +5.60 417.60 1920 ---- ---- ---- ---- 419.90 +5.60 414.30 1925 ---- ---- ---- ---- 416.50 +5.60 410.90 1930 ---- ---- ---- ---- 413.20 +5.60 407.60 1935 ---- ---- ---- ---- 409.90 +5.60 404.30 1940 ---- ---- ---- ---- 406.60 +5.50 401.10 1945 ---- ---- ---- ---- 403.30 +5.50 397.80 1950 ---- ---- ---- ---- 400.00 +5.50 394.50 1955 ---- ---- ---- ---- 396.70 +5.40 391.30 1960 ---- ---- ---- ---- 393.50 +5.40 388.10 1965 ---- ---- ---- ---- 390.20 +5.40 384.80 1970 ---- ---- ---- ---- 387.00 +5.40 381.60 1975 ---- ---- ---- ---- 383.80 +5.30 378.50 1980 ---- ---- ---- ---- 380.60 +5.30 375.30 1985 ---- ---- ---- ---- 377.50 +5.30 372.20 1990 ---- ---- ---- ---- 374.30 +5.30 369.00 1995 ---- ---- ---- ---- 371.20 +5.30 365.90 2000 ---- ---- ---- ---- 368.10 +5.20 362.90 2005 ---- ---- ---- ---- 365.00 +5.20 359.80 2010 ---- ---- ---- ---- 362.00 +5.20 356.80 2015 ---- ---- ---- ---- 358.90 +5.10 353.80 2020 ---- ---- ---- ---- 355.90 +5.10 350.80 2025 ---- ---- ---- ---- 353.00 +5.20 347.80 2030 ---- ---- ---- ---- 350.00 +5.10 344.90 2035 ---- ---- ---- ---- 347.10 +5.10 342.00 2040 ---- ---- ---- ---- 344.20 +5.00 339.20 2045 ---- ---- ---- ---- 341.40 +5.10 336.30 2050 ---- ---- ---- ---- 338.50 +5.00 333.50 2055 ---- ---- ---- ---- 335.70 +4.90 330.80 2060 ---- ---- ---- ---- 333.00 +5.00 328.00 2065 ---- ---- ---- ---- 330.30 +5.00 325.30 2070 ---- ---- ---- ---- 327.60 +4.90 322.70 2075 ---- ---- ---- ---- 324.90 +4.80 320.10 2080 ---- ---- ---- ---- 322.30 +4.80 317.50 2085 ---- ---- ---- ---- 319.70 +4.80 314.90 2090 ---- ---- ---- ---- 317.20 +4.80 312.40 2095 ---- ---- ---- ---- 314.70 +4.80 309.90 2100 ---- ---- ---- ---- 312.20 +4.80 307.40 2105 ---- ---- ---- ---- 309.80 +4.80 305.00 2110 ---- ---- ---- ---- 307.40 +4.80 302.60 2115 ---- ---- ---- ---- 305.00 +4.70 300.30 2120 ---- ---- ---- ---- 302.60 +4.60 298.00 2125 ---- ---- ---- ---- 300.30 +4.60 295.70 2130 ---- ---- ---- ---- 298.10 +4.60 293.50 2135 ---- ---- ---- ---- 295.80 +4.60 291.20 2140 ---- ---- ---- ---- 293.60 +4.50 289.10 2145 ---- ---- ---- ---- 291.40 +4.50 286.90 2150 ---- ---- ---- ---- 289.30 +4.50 284.80 2155 ---- ---- ---- ---- 287.20 +4.50 282.70 2160 ---- ---- ---- ---- 285.10 +4.50 280.60 2165 ---- ---- ---- ---- 283.00 +4.40 278.60 2170 ---- ---- ---- ---- 281.00 +4.40 276.60 2175 ---- ---- ---- ---- 279.00 +4.40 274.60 2180 ---- ---- ---- ---- 277.00 +4.40 272.60 2185 ---- ---- ---- ---- 275.10 +4.40 270.70 2190 ---- ---- ---- ---- 273.10 +4.30 268.80 2195 ---- ---- ---- ---- 271.30 +4.30 267.00 2200 ---- ---- ---- ---- 269.40 +4.30 265.10 2205 ---- ---- ---- ---- 267.60 +4.30 263.30 2210 ---- ---- ---- ---- 265.80 +4.20 261.60 2215 ---- ---- ---- ---- 264.00 +4.20 259.80 2220 ---- ---- ---- ---- 262.30 +4.20 258.10 2225 ---- ---- ---- ---- 260.60 +4.20 256.40 2230 ---- ---- ---- ---- 259.00 +4.20 254.80 2235 ---- ---- ---- ---- 257.30 +4.10 253.20 2240 ---- ---- ---- ---- 255.70 +4.10 251.60 2245 ---- ---- ---- ---- 254.20 +4.10 250.10 2250 ---- ---- ---- ---- 252.60 +4.00 248.60 2255 ---- ---- ---- ---- 251.10 +4.00 247.10 2260 ---- ---- ---- ---- 249.70 +4.10 245.60 2265 ---- ---- ---- ---- 248.20 +4.00 244.20 2270 ---- ---- ---- ---- 246.80 +4.00 242.80 2275 ---- ---- ---- ---- 245.40 +4.00 241.40 2280 ---- ---- ---- ---- 244.10 +4.00 240.10 2285 ---- ---- ---- ---- 242.70 +3.90 238.80 2290 ---- ---- ---- ---- 241.40 +3.90 237.50 2295 ---- ---- ---- ---- 240.20 +3.90 236.30 2300 ---- ---- ---- ---- 238.90 +3.90 235.00 2305 ---- ---- ---- ---- 237.70 +3.90 233.80 2310 ---- ---- ---- ---- 236.50 +3.90 232.60 2315 ---- ---- ---- ---- 235.30 +3.80 231.50 2320 ---- ---- ---- ---- 234.10 +3.80 230.30 2325 ---- ---- ---- ---- 233.00 +3.80 229.20 2330 ---- ---- ---- ---- 231.90 +3.80 228.10 2335 ---- ---- ---- ---- 230.80 +3.80 227.00 2340 ---- ---- ---- ---- 229.70 +3.70 226.00 2345 ---- ---- ---- ---- 228.70 +3.70 225.00 2350 ---- ---- ---- ---- 227.60 +3.70 223.90 2355 ---- ---- ---- ---- 226.60 +3.70 222.90 2360 ---- ---- ---- ---- 225.60 +3.60 222.00 2365 ---- ---- ---- ---- 224.60 +3.60 221.00 2370 ---- ---- ---- ---- 223.70 +3.60 220.10 2375 ---- ---- ---- ---- 222.70 +3.60 219.10 2380 ---- ---- ---- ---- 221.80 +3.60 218.20 2385 ---- ---- ---- ---- 220.90 +3.60 217.30 2390 ---- ---- ---- ---- 220.00 +3.60 216.40 2395 ---- ---- ---- ---- 219.10 +3.50 215.60 2400 ---- ---- ---- ---- 218.20 +3.50 214.70 2405 ---- ---- ---- ---- 217.40 +3.50 213.90 2410 ---- ---- ---- ---- 216.50 +3.50 213.00 2415 ---- ---- ---- ---- 215.70 +3.50 212.20 2420 ---- ---- ---- ---- 214.90 +3.50 211.40 2425 ---- ---- ---- ---- 214.10 +3.50 210.60 2430 ---- ---- ---- ---- 213.30 +3.50 209.80 2435 ---- ---- ---- ---- 212.50 +3.40 209.10 2440 ---- ---- ---- ---- 211.70 +3.40 208.30 2445 ---- ---- ---- ---- 211.00 +3.40 207.60 2450 ---- ---- ---- ---- 210.20 +3.40 206.80 2455 ---- ---- ---- ---- 209.50 +3.40 206.10 2460 ---- ---- ---- ---- 208.80 +3.40 205.40 2465 ---- ---- ---- ---- 208.00 +3.30 204.70 2470 ---- ---- ---- ---- 207.30 +3.30 204.00 2475 ---- ---- ---- ---- 206.60 +3.30 203.30 2480 ---- ---- ---- ---- 205.90 +3.30 202.60 2485 ---- ---- ---- ---- 205.20 +3.30 201.90 2490 ---- ---- ---- ---- 204.60 +3.30 201.30 2495 ---- ---- ---- ---- 203.90 +3.30 200.60 2500 ---- ---- ---- ---- 203.20 +3.20 200.00 2505 ---- ---- ---- ---- 202.60 +3.30 199.30 2510 ---- ---- ---- ---- 201.90 +3.20 198.70 2515 ---- ---- ---- ---- 201.30 +3.20 198.10 2520 ---- ---- ---- ---- 200.70 +3.20 197.50 2525 ---- ---- ---- ---- 200.00 +3.20 196.80 2530 ---- ---- ---- ---- 199.40 +3.20 196.20 2535 ---- ---- ---- ---- 198.80 +3.20 195.60 2540 ---- ---- ---- ---- 198.20 +3.10 195.10 2545 ---- ---- ---- ---- 197.60 +3.10 194.50 2550 ---- ---- ---- ---- 197.00 +3.10 193.90 2560 ---- ---- ---- ---- 195.90 +3.10 192.80 2570 ---- ---- ---- ---- 194.80 +3.10 191.70 2575 ---- ---- ---- ---- 194.20 +3.00 191.20 2580 ---- ---- ---- ---- 193.70 +3.10 190.60 2590 ---- ---- ---- ---- 192.60 +3.00 189.60 2600 ---- ---- ---- ---- 191.60 +3.00 188.60 2610 ---- ---- ---- ---- 190.60 +3.00 187.60 2620 ---- ---- ---- ---- 189.60 +3.00 186.60 2625 ---- ---- ---- ---- 189.10 +3.00 186.10 2630 ---- ---- ---- ---- 188.60 +2.90 185.70 2640 ---- ---- ---- ---- 187.70 +2.90 184.80 2650 ---- ---- ---- ---- 186.80 +2.90 183.90 2675 ---- ---- ---- ---- 184.60 +2.90 181.70 2700 ---- ---- ---- ---- 182.60 +2.90 179.70 2725 ---- ---- ---- ---- 180.70 +2.80 177.90 2750 ---- ---- ---- ---- 178.90 +2.80 176.10 2775 ---- ---- ---- ---- 177.20 +2.70 174.50 2800 ---- ---- ---- ---- 175.70 +2.70 173.00 2825 ---- ---- ---- ---- 174.20 +2.60 171.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 662.90 +6.70 656.20 1650 ---- ---- ---- ---- 642.40 +6.60 635.80 1675 ---- ---- ---- ---- 622.30 +6.60 615.70 1700 ---- ---- ---- ---- 602.50 +6.50 596.00 1725 ---- ---- ---- ---- 583.10 +6.40 576.70 1750 ---- ---- ---- ---- 564.00 +6.30 557.70 1775 ---- ---- ---- ---- 545.20 +6.20 539.00 1800 ---- ---- ---- ---- 526.80 +6.20 520.60 1820 ---- ---- ---- ---- 512.30 +6.10 506.20 1825 ---- ---- ---- ---- 508.70 +6.10 502.60 1830 ---- ---- ---- ---- 505.10 +6.00 499.10 1840 ---- ---- ---- ---- 497.90 +5.90 492.00 1850 ---- ---- ---- ---- 490.90 +6.00 484.90 1860 ---- ---- ---- ---- 483.80 +5.90 477.90 1870 ---- ---- ---- ---- 476.90 +5.90 471.00 1875 ---- ---- ---- ---- 473.40 +5.80 467.60 1880 ---- ---- ---- ---- 469.90 +5.80 464.10 1890 ---- ---- ---- ---- 463.10 +5.80 457.30 1900 ---- ---- ---- ---- 456.30 +5.80 450.50 1910 ---- ---- ---- ---- 449.50 +5.70 443.80 1915 ---- ---- ---- ---- 446.10 +5.70 440.40 1920 ---- ---- ---- ---- 442.80 +5.70 437.10 1925 ---- ---- ---- ---- 439.40 +5.60 433.80 1930 ---- ---- ---- ---- 436.10 +5.60 430.50 1935 ---- ---- ---- ---- 432.80 +5.60 427.20 1940 ---- ---- ---- ---- 429.50 +5.60 423.90 1945 ---- ---- ---- ---- 426.20 +5.60 420.60 1950 ---- ---- ---- ---- 422.90 +5.50 417.40 1955 ---- ---- ---- ---- 419.60 +5.50 414.10 1960 ---- ---- ---- ---- 416.40 +5.50 410.90 1965 ---- ---- ---- ---- 413.10 +5.40 407.70 1970 ---- ---- ---- ---- 409.90 +5.40 404.50 1975 ---- ---- ---- ---- 406.70 +5.40 401.30 1980 ---- ---- ---- ---- 403.50 +5.40 398.10 1985 ---- ---- ---- ---- 400.30 +5.40 394.90 1990 ---- ---- ---- ---- 397.10 +5.30 391.80 1995 ---- ---- ---- ---- 394.00 +5.30 388.70 2000 ---- ---- ---- ---- 390.90 +5.40 385.50 2005 ---- ---- ---- ---- 387.70 +5.30 382.40 2010 ---- ---- ---- ---- 384.60 +5.20 379.40 2015 ---- ---- ---- ---- 381.60 +5.30 376.30 2020 ---- ---- ---- ---- 378.50 +5.20 373.30 2025 ---- ---- ---- ---- 375.50 +5.20 370.30 2030 ---- ---- ---- ---- 372.50 +5.20 367.30 2035 ---- ---- ---- ---- 369.50 +5.20 364.30 2040 ---- ---- ---- ---- 366.50 +5.10 361.40 2045 ---- ---- ---- ---- 363.60 +5.10 358.50 2050 ---- ---- ---- ---- 360.70 +5.10 355.60 2055 ---- ---- ---- ---- 357.80 +5.10 352.70 2060 ---- ---- ---- ---- 355.00 +5.10 349.90 2065 ---- ---- ---- ---- 352.20 +5.10 347.10 2070 ---- ---- ---- ---- 349.40 +5.00 344.40 2075 ---- ---- ---- ---- 346.70 +5.00 341.70 2080 ---- ---- ---- ---- 343.90 +4.90 339.00 2085 ---- ---- ---- ---- 341.30 +5.00 336.30 2090 ---- ---- ---- ---- 338.60 +4.90 333.70 2095 ---- ---- ---- ---- 336.00 +4.80 331.20 2100 ---- ---- ---- ---- 333.50 +4.90 328.60 2105 ---- ---- ---- ---- 330.90 +4.80 326.10 2110 ---- ---- ---- ---- 328.40 +4.80 323.60 2115 ---- ---- ---- ---- 326.00 +4.80 321.20 2120 ---- ---- ---- ---- 323.50 +4.70 318.80 2125 ---- ---- ---- ---- 321.10 +4.70 316.40 2130 ---- ---- ---- ---- 318.80 +4.70 314.10 2135 ---- ---- ---- ---- 316.50 +4.70 311.80 2140 ---- ---- ---- ---- 314.20 +4.70 309.50 2145 ---- ---- ---- ---- 311.90 +4.60 307.30 2150 ---- ---- ---- ---- 309.70 +4.60 305.10 2155 ---- ---- ---- ---- 307.50 +4.60 302.90 2160 ---- ---- ---- ---- 305.40 +4.60 300.80 2165 ---- ---- ---- ---- 303.20 +4.50 298.70 2170 ---- ---- ---- ---- 301.10 +4.50 296.60 2175 ---- ---- ---- ---- 299.00 +4.50 294.50 2180 ---- ---- ---- ---- 297.00 +4.50 292.50 2185 ---- ---- ---- ---- 295.00 +4.50 290.50 2190 ---- ---- ---- ---- 293.00 +4.40 288.60 2195 ---- ---- ---- ---- 291.10 +4.50 286.60 2200 ---- ---- ---- ---- 289.10 +4.40 284.70 2205 ---- ---- ---- ---- 287.20 +4.40 282.80 2210 ---- ---- ---- ---- 285.40 +4.40 281.00 2215 ---- ---- ---- ---- 283.50 +4.30 279.20 2220 ---- ---- ---- ---- 281.70 +4.30 277.40 2225 ---- ---- ---- ---- 280.00 +4.30 275.70 2230 ---- ---- ---- ---- 278.20 +4.30 273.90 2235 ---- ---- ---- ---- 276.50 +4.20 272.30 2240 ---- ---- ---- ---- 274.80 +4.20 270.60 2245 ---- ---- ---- ---- 273.20 +4.20 269.00 2250 ---- ---- ---- ---- 271.60 +4.20 267.40 2255 ---- ---- ---- ---- 270.00 +4.20 265.80 2260 ---- ---- ---- ---- 268.40 +4.10 264.30 2265 ---- ---- ---- ---- 266.90 +4.10 262.80 2270 ---- ---- ---- ---- 265.40 +4.10 261.30 2275 ---- ---- ---- ---- 264.00 +4.10 259.90 2280 ---- ---- ---- ---- 262.60 +4.10 258.50 2285 ---- ---- ---- ---- 261.20 +4.10 257.10 2290 ---- ---- ---- ---- 259.80 +4.00 255.80 2295 ---- ---- ---- ---- 258.50 +4.00 254.50 2300 ---- ---- ---- ---- 257.20 +4.00 253.20 2305 ---- ---- ---- ---- 255.90 +4.00 251.90 2310 ---- ---- ---- ---- 254.60 +3.90 250.70 2315 ---- ---- ---- ---- 253.40 +3.90 249.50 2320 ---- ---- ---- ---- 252.20 +3.90 248.30 2325 ---- ---- ---- ---- 251.00 +3.90 247.10 2330 ---- ---- ---- ---- 249.90 +3.90 246.00 2335 ---- ---- ---- ---- 248.70 +3.80 244.90 2340 ---- ---- ---- ---- 247.60 +3.80 243.80 2345 ---- ---- ---- ---- 246.60 +3.90 242.70 2350 ---- ---- ---- ---- 245.50 +3.80 241.70 2355 ---- ---- ---- ---- 244.40 +3.80 240.60 2360 ---- ---- ---- ---- 243.40 +3.80 239.60 2365 ---- ---- ---- ---- 242.40 +3.80 238.60 2370 ---- ---- ---- ---- 241.40 +3.70 237.70 2375 ---- ---- ---- ---- 240.50 +3.80 236.70 2380 ---- ---- ---- ---- 239.50 +3.70 235.80 2385 ---- ---- ---- ---- 238.60 +3.70 234.90 2390 ---- ---- ---- ---- 237.70 +3.70 234.00 2395 ---- ---- ---- ---- 236.80 +3.70 233.10 2400 ---- ---- ---- ---- 235.90 +3.70 232.20 2405 ---- ---- ---- ---- 235.00 +3.60 231.40 2410 ---- ---- ---- ---- 234.20 +3.70 230.50 2415 ---- ---- ---- ---- 233.30 +3.60 229.70 2420 ---- ---- ---- ---- 232.50 +3.60 228.90 2425 ---- ---- ---- ---- 231.70 +3.60 228.10 2430 ---- ---- ---- ---- 230.90 +3.60 227.30 2435 ---- ---- ---- ---- 230.10 +3.50 226.60 2440 ---- ---- ---- ---- 229.40 +3.60 225.80 2445 ---- ---- ---- ---- 228.60 +3.60 225.00 2450 ---- ---- ---- ---- 227.80 +3.50 224.30 2455 ---- ---- ---- ---- 227.10 +3.50 223.60 2460 ---- ---- ---- ---- 226.40 +3.50 222.90 2465 ---- ---- ---- ---- 225.70 +3.50 222.20 2470 ---- ---- ---- ---- 225.00 +3.50 221.50 2475 ---- ---- ---- ---- 224.30 +3.50 220.80 2480 ---- ---- ---- ---- 223.60 +3.50 220.10 2485 ---- ---- ---- ---- 222.90 +3.50 219.40 2490 ---- ---- ---- ---- 222.20 +3.40 218.80 2495 ---- ---- ---- ---- 221.60 +3.50 218.10 2500 ---- ---- ---- ---- 220.90 +3.40 217.50 2505 ---- ---- ---- ---- 220.30 +3.40 216.90 2510 ---- ---- ---- ---- 219.60 +3.40 216.20 2515 ---- ---- ---- ---- 219.00 +3.40 215.60 2520 ---- ---- ---- ---- 218.40 +3.40 215.00 2525 ---- ---- ---- ---- 217.80 +3.40 214.40 2530 ---- ---- ---- ---- 217.10 +3.30 213.80 2535 ---- ---- ---- ---- 216.50 +3.30 213.20 2540 ---- ---- ---- ---- 216.00 +3.40 212.60 2545 ---- ---- ---- ---- 215.40 +3.30 212.10 2550 ---- ---- ---- ---- 214.80 +3.30 211.50 2555 ---- ---- ---- ---- 214.20 +3.20 211.00 2560 ---- ---- ---- ---- 213.70 +3.30 210.40 2565 ---- ---- ---- ---- 213.10 +3.20 209.90 2570 ---- ---- ---- ---- 212.60 +3.30 209.30 2575 ---- ---- ---- ---- 212.00 +3.20 208.80 2580 ---- ---- ---- ---- 211.50 +3.20 208.30 2590 ---- ---- ---- ---- 210.50 +3.20 207.30 2600 ---- ---- ---- ---- 209.40 +3.10 206.30 2610 ---- ---- ---- ---- 208.40 +3.10 205.30 2620 ---- ---- ---- ---- 207.50 +3.20 204.30 2625 ---- ---- ---- ---- 207.00 +3.10 203.90 2630 ---- ---- ---- ---- 206.50 +3.10 203.40 2640 ---- ---- ---- ---- 205.60 +3.10 202.50 2650 ---- ---- ---- ---- 204.70 +3.00 201.70 2660 ---- ---- ---- ---- 203.90 +3.10 200.80 2675 ---- ---- ---- ---- 202.60 +3.00 199.60 2700 ---- ---- ---- ---- 200.60 +3.00 197.60 2725 ---- ---- ---- ---- 198.80 +3.00 195.80 2750 ---- ---- ---- ---- 197.00 +2.90 194.10 2775 ---- ---- ---- ---- 195.40 +2.80 192.60 2800 ---- ---- ---- ---- 193.90 +2.80 191.10 2825 ---- ---- ---- ---- 192.60 +2.80 189.80 2850 ---- ---- ---- ---- 191.30 +2.80 188.50 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 560.40 +6.20 554.20 1800 ---- ---- ---- ---- 542.10 +6.10 536.00 1825 ---- ---- ---- ---- 524.10 +6.00 518.10 1850 ---- ---- ---- ---- 506.50 +6.00 500.50 1875 ---- ---- ---- ---- 489.10 +5.80 483.30 1900 ---- ---- ---- ---- 472.10 +5.80 466.30 1925 ---- ---- ---- ---- 455.30 +5.60 449.70 1950 ---- ---- ---- ---- 438.90 +5.60 433.30 1960 ---- ---- ---- ---- 432.40 +5.50 426.90 1970 ---- ---- ---- ---- 426.00 +5.50 420.50 1980 ---- ---- ---- ---- 419.60 +5.50 414.10 1990 ---- ---- ---- ---- 413.20 +5.40 407.80 2000 ---- ---- ---- ---- 406.90 +5.30 401.60 2010 ---- ---- ---- ---- 400.70 +5.30 395.40 2020 ---- ---- ---- ---- 394.50 +5.20 389.30 2030 ---- ---- ---- ---- 388.50 +5.30 383.20 2040 ---- ---- ---- ---- 382.50 +5.20 377.30 2050 ---- ---- ---- ---- 376.60 +5.10 371.50 2055 ---- ---- ---- ---- 373.70 +5.10 368.60 2060 ---- ---- ---- ---- 370.80 +5.00 365.80 2065 ---- ---- ---- ---- 368.00 +5.10 362.90 2070 ---- ---- ---- ---- 365.20 +5.10 360.10 2075 ---- ---- ---- ---- 362.40 +5.00 357.40 2080 ---- ---- ---- ---- 359.70 +5.00 354.70 2085 ---- ---- ---- ---- 357.00 +5.00 352.00 2090 ---- ---- ---- ---- 354.30 +5.00 349.30 2095 ---- ---- ---- ---- 351.70 +5.00 346.70 2100 ---- ---- ---- ---- 349.10 +5.00 344.10 2105 ---- ---- ---- ---- 346.50 +4.90 341.60 2110 ---- ---- ---- ---- 343.90 +4.80 339.10 2115 ---- ---- ---- ---- 341.40 +4.80 336.60 2120 ---- ---- ---- ---- 339.00 +4.80 334.20 2125 ---- ---- ---- ---- 336.60 +4.90 331.70 2130 ---- ---- ---- ---- 334.20 +4.80 329.40 2135 ---- ---- ---- ---- 331.80 +4.80 327.00 2140 ---- ---- ---- ---- 329.50 +4.80 324.70 2145 ---- ---- ---- ---- 327.20 +4.70 322.50 2150 ---- ---- ---- ---- 324.90 +4.60 320.30 2155 ---- ---- ---- ---- 322.70 +4.60 318.10 2160 ---- ---- ---- ---- 320.50 +4.60 315.90 2165 ---- ---- ---- ---- 318.40 +4.60 313.80 2170 ---- ---- ---- ---- 316.30 +4.60 311.70 2175 ---- ---- ---- ---- 314.20 +4.60 309.60 2180 ---- ---- ---- ---- 312.10 +4.60 307.50 2185 ---- ---- ---- ---- 310.10 +4.60 305.50 2190 ---- ---- ---- ---- 308.00 +4.50 303.50 2195 ---- ---- ---- ---- 306.10 +4.50 301.60 2200 ---- ---- ---- ---- 304.10 +4.50 299.60 2205 ---- ---- ---- ---- 302.20 +4.50 297.70 2210 ---- ---- ---- ---- 300.30 +4.40 295.90 2215 ---- ---- ---- ---- 298.40 +4.40 294.00 2220 ---- ---- ---- ---- 296.60 +4.40 292.20 2225 ---- ---- ---- ---- 294.80 +4.40 290.40 2230 ---- ---- ---- ---- 293.00 +4.30 288.70 2235 ---- ---- ---- ---- 291.30 +4.30 287.00 2240 ---- ---- ---- ---- 289.60 +4.30 285.30 2245 ---- ---- ---- ---- 287.90 +4.30 283.60 2250 ---- ---- ---- ---- 286.30 +4.30 282.00 2255 ---- ---- ---- ---- 284.70 +4.30 280.40 2260 ---- ---- ---- ---- 283.10 +4.20 278.90 2265 ---- ---- ---- ---- 281.60 +4.20 277.40 2270 ---- ---- ---- ---- 280.10 +4.20 275.90 2275 ---- ---- ---- ---- 278.60 +4.20 274.40 2280 ---- ---- ---- ---- 277.20 +4.20 273.00 2285 ---- ---- ---- ---- 275.80 +4.20 271.60 2290 ---- ---- ---- ---- 274.40 +4.10 270.30 2295 ---- ---- ---- ---- 273.10 +4.10 269.00 2300 ---- ---- ---- ---- 271.80 +4.10 267.70 2305 ---- ---- ---- ---- 270.50 +4.10 266.40 2310 ---- ---- ---- ---- 269.20 +4.00 265.20 2315 ---- ---- ---- ---- 268.00 +4.00 264.00 2320 ---- ---- ---- ---- 266.80 +4.00 262.80 2325 ---- ---- ---- ---- 265.60 +4.00 261.60 2330 ---- ---- ---- ---- 264.50 +4.00 260.50 2335 ---- ---- ---- ---- 263.30 +3.90 259.40 2340 ---- ---- ---- ---- 262.20 +3.90 258.30 2345 ---- ---- ---- ---- 261.10 +3.90 257.20 2350 ---- ---- ---- ---- 260.00 +3.90 256.10 2355 ---- ---- ---- ---- 259.00 +3.90 255.10 2360 ---- ---- ---- ---- 258.00 +3.90 254.10 2365 ---- ---- ---- ---- 256.90 +3.80 253.10 2370 ---- ---- ---- ---- 255.90 +3.80 252.10 2375 ---- ---- ---- ---- 254.90 +3.80 251.10 2380 ---- ---- ---- ---- 253.90 +3.80 250.10 2385 ---- ---- ---- ---- 253.00 +3.90 249.10 2390 ---- ---- ---- ---- 252.00 +3.80 248.20 2395 ---- ---- ---- ---- 251.00 +3.70 247.30 2400 ---- ---- ---- ---- 250.10 +3.80 246.30 2405 ---- ---- ---- ---- 249.20 +3.80 245.40 2410 ---- ---- ---- ---- 248.20 +3.70 244.50 2415 ---- ---- ---- ---- 247.30 +3.70 243.60 2420 ---- ---- ---- ---- 246.40 +3.70 242.70 2425 ---- ---- ---- ---- 245.50 +3.70 241.80 2430 ---- ---- ---- ---- 244.60 +3.60 241.00 2435 ---- ---- ---- ---- 243.80 +3.70 240.10 2440 ---- ---- ---- ---- 242.90 +3.70 239.20 2445 ---- ---- ---- ---- 242.00 +3.60 238.40 2450 ---- ---- ---- ---- 241.20 +3.60 237.60 2455 ---- ---- ---- ---- 240.40 +3.70 236.70 2460 ---- ---- ---- ---- 239.50 +3.60 235.90 2465 ---- ---- ---- ---- 238.70 +3.60 235.10 2470 ---- ---- ---- ---- 237.90 +3.60 234.30 2480 ---- ---- ---- ---- 236.30 +3.50 232.80 2490 ---- ---- ---- ---- 234.80 +3.60 231.20 2500 ---- ---- ---- ---- 233.20 +3.50 229.70 2510 ---- ---- ---- ---- 231.70 +3.40 228.30 2520 ---- ---- ---- ---- 230.30 +3.50 226.80 2530 ---- ---- ---- ---- 228.90 +3.50 225.40 2540 ---- ---- ---- ---- 227.50 +3.40 224.10 2550 ---- ---- ---- ---- 226.10 +3.40 222.70 2560 ---- ---- ---- ---- 224.80 +3.40 221.40 2570 ---- ---- ---- ---- 223.50 +3.40 220.10 2575 ---- ---- ---- ---- 222.80 +3.30 219.50 2600 ---- ---- ---- ---- 219.70 +3.30 216.40 2625 ---- ---- ---- ---- 216.80 +3.20 213.60 2650 ---- ---- ---- ---- 214.00 +3.20 210.80 2675 ---- ---- ---- ---- 211.40 +3.10 208.30 2700 ---- ---- ---- ---- 208.90 +3.10 205.80 2725 ---- ---- ---- ---- 206.50 +3.00 203.50 2750 ---- ---- ---- ---- 204.30 +3.00 201.30 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 58 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 30 1300 ---- ---- ---- ---- .10 .00 .10 4 1325 ---- ---- ---- ---- .10 .00 .10 54 1350 ---- ---- ---- ---- .10 .00 .10 110 1375 ---- ---- ---- ---- .10 .00 .10 11 1390 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .00 .10 153 1410 ---- ---- ---- ---- .10 .00 .10 1 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 41 1430 ---- ---- ---- ---- .10 .00 .10 3 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 6 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 11 1475 ---- ---- ---- ---- .10 .00 .10 35 1480 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 406 1495 ---- ---- ---- ---- .10 .00 .10 6 1500 ---- ---- ---- ---- .10 .00 .10 3783 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 40 1565 ---- ---- ---- ---- .10 .00 .10 1 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 291 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 130 1595 ---- ---- ---- ---- .10 .00 .10 280 1600 ---- ---- ---- ---- .10 .00 .10 872 1605 ---- ---- ---- ---- .10 .00 .10 55 1610 ---- ---- ---- ---- .10 .00 .10 27 1615 ---- ---- ---- ---- .10 .00 .10 3 1620 ---- ---- ---- ---- .10 .00 .10 13 1625 ---- ---- ---- ---- .10 .00 .10 68 1630 ---- ---- ---- ---- .10 .00 .10 37 1635 ---- ---- ---- ---- .10 .00 .10 125 1640 ---- ---- ---- ---- .10 .00 .10 205 1645 ---- ---- ---- ---- .10 .00 .10 3 1650 ---- ---- ---- ---- .10 .00 .10 8 473 1655 ---- ---- ---- ---- .10 .00 .10 3 1660 ---- ---- ---- ---- .10 .00 .10 55 1665 ---- ---- ---- ---- .10 .00 .10 12 1670 ---- ---- ---- ---- .10 .00 .10 35 1675 ---- ---- ---- ---- .10 .00 .10 788 1680 ---- ---- ---- ---- .10 .00 .10 53 1685 ---- ---- ---- ---- .10 .00 .10 10 1690 ---- ---- ---- ---- .10 .00 .10 175 1695 ---- ---- ---- ---- .10 .00 .10 61 1700 ---- ---- ---- ---- .10 .00 214 .10 888 1705 ---- ---- ---- ---- .10 .00 .10 23 1710 ---- ---- ---- ---- .10 .00 .10 42 1715 ---- ---- ---- ---- .10 .00 .10 46 1720 ---- ---- ---- ---- .10 .00 .10 449 1725 ---- ---- ---- ---- .10 .00 .10 213 1730 ---- ---- ---- ---- .10 .00 .10 47 1735 ---- ---- ---- ---- .10 .00 .10 15 164 1740 .10 .10 .10 .10 .10 .00 20 .10 86 1745 .10 .10 .10 .10 .10 .00 40 .10 168 1750 .10 .10 .10 .10 .10 .00 105 .10 12 1435 1755 .10 .10 .10 .10 .10 .00 19 .10 121 1760 ---- ---- ---- ---- .10 .00 .10 148 1765 ---- ---- ---- ---- .10 .00 .10 62 1770 ---- ---- .10A .10A .10 -.10 .20 150 596 1775 ---- ---- ---- ---- .10 -.10 2 .20 250 1274 1780 ---- ---- ---- ---- .10 -.10 .20 30 211 1785 .20 .20 .20 .20 .20 .00 1 .20 3 84 1790 .20 .20 .20 .20 .20 .00 1 .20 147 1795 ---- ---- ---- ---- .20 .00 .20 120 1800 ---- ---- .20A .20A .20 -.10 224 .30 426 2868 1805 ---- ---- ---- ---- .20 -.10 .30 158 1810 .30 .30 .30 .30 .30 .00 1 .30 167 1815 ---- ---- .30A .30A .30 -.10 .40 9 115 1820 ---- ---- ---- ---- .30 -.10 .40 880 1825 ---- ---- .40A .40A .40 -.10 21 .50 2 1028 1830 .30 .30 .30 .40B .40 -.10 27 .50 251 1675 1835 ---- ---- .50A .50A .50 -.10 1 .60 3 242 1840 ---- ---- .60A .60A .60 -.10 20 .70 11 962 1845 .80 .80 .60A .60A .70 -.10 1 .80 25 1228 1850 .70 .80 .70 .70 .80 -.10 121 .90 15 3450 1855 .80 .80 .80 .80 .90 -.20 5 1.10 10 436 1860 1.20 1.20 .90A .90A 1.10 -.20 22 1.30 9 1025 1865 1.10 1.10 1.10 1.10 1.30 -.30 7 1.60 397 851 1870 1.50 1.50 1.20 1.50B 1.50 -.40 56 1.90 23 837 1875 2.10 2.10 1.50A 1.60A 1.80 -.50 38 2.30 322 1857 1880 1.90 2.00 1.80A 2.10B 2.10 -.70 9 2.80 12 825 1885 2.70 2.70 2.20A 2.50A 2.60 -.80 66 3.40 37 866 1890 2.80 3.30 2.60A 3.10 3.10 -1.00 92 4.10 138 1894 1895 3.70 3.90 3.10A 3.70 3.70 -1.30 57 5.00 307 305 1900 5.40 5.50 3.70 4.50 4.40 -1.60 1395 6.00 229 3570 1905 6.00 7.30B 4.50A 5.30 5.40 -1.80 50 7.20 5 511 1910 8.30 8.70B 5.50A 6.60 6.50 -2.10 1070 8.60 183 1525 1915 9.20 10.40B 6.60A 8.40B 7.90 -2.30 32 10.20 6 797 1920 10.00 12.30B 7.90A 9.40 9.40 -2.60 69 12.00 303 1513 1925 11.50 14.40B 9.30A 11.00 11.30 -2.80 335 14.10 126 2164 1930 11.50 16.80B 11.10A 13.20A 13.30 -3.10 39 16.40 77 1172 1935 17.20 19.40B 13.00A 16.60B 15.70 -3.30 312 19.00 9 455 1940 15.10 22.20B 15.10 17.90A 18.20 -3.70 188 21.90 31 574 1945 ---- 25.30B 17.60A 25.30B 21.10 -3.90 1 25.00 495 1950 24.50 28.70B 20.40A 20.40A 24.20 -4.10 26 28.30 125 3050 1955 ---- 32.30B 23.30A 32.30B 27.60 -4.20 31.80 133 1960 30.60 36.00B 26.40A 31.70B 31.00 -4.60 20 35.60 1 646 1965 33.00 40.00B 29.80A 31.80A 34.80 -4.70 2 39.50 1 657 1970 ---- 44.10B 33.40A 44.10B 38.70 -4.80 43.50 544 1975 ---- 48.40B 37.20A 48.40B 42.90 -4.80 9 47.70 3 1086 1980 ---- 52.80B 41.20A 52.80B 47.10 -5.00 52.10 791 1985 ---- 57.30B 45.30A 57.30B 51.40 -5.10 56.50 316 1990 ---- 61.90B 49.60A 61.90B 55.90 -5.20 61.10 126 1995 ---- 66.50B 54.00A 66.50B 60.30 -5.50 65.80 92 2000 ---- 71.30B 58.40A 71.30B 65.00 -5.50 9 70.50 2 1643 2005 64.00 76.00B 63.00A 71.80B 69.60 -5.70 1 75.30 290 2010 78.80 80.90B 67.70A 80.50B 74.40 -5.70 1 80.10 496 2015 ---- 85.70B 72.40A 85.70B 79.20 -5.70 84.90 262 2020 ---- 90.60B 77.10A 90.60B 84.00 -5.80 89.80 385 2025 ---- 95.50B 81.90A 95.50B 88.90 -5.70 94.60 1356 2030 ---- 100.40B 86.80A 100.40B 93.70 -5.80 99.50 103 2035 ---- 105.30B 91.60A 105.30B 98.60 -5.80 104.40 80 2040 ---- 110.30B 96.50A 110.30B 103.50 -5.90 1 109.40 144 2045 ---- 115.20B 101.50A 115.20B 108.50 -5.80 114.30 114 2050 ---- 120.20B 106.40A 120.20B 113.40 -5.80 119.20 405 2055 ---- 125.20B 111.30A 125.20B 118.30 -5.90 124.20 65 2060 ---- 130.10B 116.30A 130.10B 123.30 -5.90 129.20 222 2065 ---- 135.10B 121.20A 135.10B 128.30 -5.80 134.10 126 2070 ---- 140.10B 126.20A 140.10B 133.20 -5.90 139.10 171 2075 ---- 145.10B 131.10A 145.10B 138.10 -6.00 144.10 379 2080 ---- 150.00B 136.10A 150.00B 143.10 -6.00 149.10 54 2085 ---- 155.00B 141.10A 155.00B 148.10 -6.00 154.10 26 2090 ---- 160.00B 146.10A 160.00B 153.00 -6.10 159.10 14 2095 ---- 165.00B 151.00A 165.00B 158.00 -6.00 164.00 11 2100 ---- 170.00B 156.00A 170.00B 163.00 -6.00 169.00 60 2105 ---- 175.00B 161.00A 175.00B 168.00 -6.00 174.00 121 2110 ---- 180.00B 166.00A 180.00B 173.00 -6.00 179.00 7 2115 ---- 185.00B 171.00A 185.00B 178.00 -6.00 184.00 5 2120 ---- 190.00B 176.00A 190.00B 183.00 -6.00 189.00 2125 ---- 194.90B 180.90A 194.90B 187.90 -6.10 194.00 3 2130 ---- 199.90B 185.90A 199.90B 192.90 -6.10 199.00 3 2135 ---- 204.90B 190.90A 204.90B 197.90 -6.10 204.00 2140 ---- 209.90B 195.90A 209.90B 202.90 -6.10 209.00 2145 ---- 214.90B 200.90A 214.90B 207.90 -6.10 214.00 2150 ---- 219.90B 205.90A 219.90B 212.90 -6.10 219.00 1 2155 ---- 224.90B 210.90A 224.90B 217.90 -6.10 224.00 2160 ---- 229.90B 215.90A 229.90B 222.90 -6.10 229.00 2165 ---- 234.90B 220.90A 234.90B 227.90 -6.10 234.00 2170 ---- ---- 225.90A 225.90A 232.90 -6.10 239.00 2175 ---- 244.90B 230.90A 244.90B 237.90 -6.10 244.00 2180 ---- 249.40B 235.90A 249.40B 242.90 -6.10 249.00 1 2185 ---- 254.40B 240.90A 254.40B 247.90 -6.10 254.00 3 2190 ---- ---- 245.90A 245.90A 252.90 -6.10 259.00 2195 ---- ---- 251.20A 251.20A 257.90 -6.10 264.00 2200 ---- 269.40B 255.90A 269.30B 262.90 -6.10 269.00 2205 ---- ---- 262.80A 262.80A 267.90 -6.10 274.00 2210 ---- ---- 267.80A 267.80A 272.90 -6.10 279.00 2215 ---- ---- 272.80A 272.80A 277.90 -6.10 284.00 2220 ---- ---- 277.80A 277.80A 282.90 -6.10 289.00 2225 ---- ---- 281.50A 281.50A 287.90 -6.10 294.00 2230 ---- ---- 287.50A 287.50A 292.90 -6.10 299.00 2235 ---- ---- 292.80A 292.80A 297.90 -6.10 304.00 2240 ---- ---- 297.80A 297.80A 302.90 -6.10 309.00 2245 ---- ---- 302.80A 302.80A 307.90 -6.10 314.00 2250 ---- 319.40B 307.40A 319.40B 312.90 -6.10 319.00 800 2255 ---- ---- 312.50A 312.50A 317.90 -6.10 324.00 2260 ---- ---- 317.80A 317.80A 322.90 -6.10 329.00 2265 ---- ---- 322.80A 322.80A 327.90 -6.10 334.00 2270 ---- ---- 327.80A 327.80A 332.90 -6.10 339.00 2275 ---- ---- 332.50A 332.50A 337.90 -6.10 344.00 2280 ---- ---- 337.50A 337.50A 342.90 -6.10 349.00 2290 ---- 359.30B 347.50A 359.30B 352.90 -6.10 359.00 15 2300 ---- 369.40B 357.40A 369.40B 362.90 -6.10 369.00 55 2310 ---- ---- 367.50A 367.50A 372.90 -6.10 379.00 2320 ---- ---- 377.50A 377.50A 382.90 -6.10 389.00 2325 ---- ---- 382.50A 382.50A 387.90 -6.10 394.00 2330 ---- ---- 387.50A 387.50A 392.90 -6.10 399.00 2340 ---- ---- 397.50A 397.50A 402.90 -6.10 409.00 2350 ---- 419.40B 407.40A 419.40B 412.90 -6.10 419.00 2360 ---- ---- 417.50A 417.50A 422.90 -6.10 429.00 2370 ---- ---- 427.50A 427.50A 432.90 -6.10 439.00 2375 ---- ---- 432.50A 432.50A 437.90 -6.10 444.00 2380 ---- ---- 437.50A 437.50A 442.90 -6.10 449.00 2400 ---- 469.30B 457.40A 469.30B 462.90 -6.10 469.00 2425 ---- ---- 482.50A 482.50A 487.90 -6.10 494.00 2450 ---- 519.30B 507.50A 519.30B 512.90 -6.10 519.00 2475 ---- ---- 532.50A 532.50A 537.90 -6.10 544.00 2500 ---- 569.30B 557.40A 569.30B 562.90 -6.10 569.00 2525 ---- ---- 582.50A 582.50A 587.90 -6.10 594.00 2550 ---- 619.30B 607.40A 619.30B 612.90 -6.10 619.00 2575 ---- ---- 632.50A 632.50A 637.90 -6.10 644.00 2600 ---- 669.30B 657.50A 669.30B 662.90 -6.10 669.00 2625 ---- ---- 682.50A 682.50A 687.90 -6.10 694.00 2650 ---- 719.30B 707.40A 719.20B 712.90 -6.10 719.00 3000 ---- 1069.30B 1057.50A 1069.20B 1062.90 -6.10 1069.00 3500 ---- 1569.20B 1557.50A 1569.20B 1562.90 -6.10 1569.00 4000 ---- ---- 2057.50A 2057.50A 2062.90 -6.10 2069.00 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 5 514 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 3 1569 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 6 31 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 546 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 8 1625 ---- ---- ---- ---- .10 .00 .10 48 1630 ---- ---- ---- ---- .10 .00 .10 16 1635 ---- ---- ---- ---- .10 .00 .10 6 1640 ---- ---- ---- ---- .10 .00 .10 1645 ---- ---- ---- ---- .10 .00 .10 1 1650 ---- ---- ---- ---- .20 +.10 .10 693 1655 ---- ---- ---- ---- .20 +.10 .10 1660 ---- ---- ---- ---- .20 .00 .20 95 1665 ---- ---- ---- ---- .20 .00 .20 14 1670 ---- ---- ---- ---- .20 .00 .20 22 1675 ---- ---- ---- ---- .20 .00 .20 656 1680 ---- ---- ---- ---- .20 .00 .20 30 1685 ---- ---- ---- ---- .20 .00 .20 17 1690 ---- ---- ---- ---- .30 +.10 .20 4 1695 ---- ---- ---- ---- .30 .00 .30 19 1700 ---- ---- ---- ---- .30 .00 .30 1 557 1705 .30 .30 .30 .30 .30 .00 2 .30 75 1710 .30 .30 .30 .30 .30 .00 10 .30 18 1715 .30 .30 .30 .30 .30 -.10 10 .40 7 1720 ---- ---- ---- ---- .40 .00 2 .40 3 80 1725 ---- ---- ---- ---- .40 .00 .40 10 95 1730 ---- ---- ---- ---- .40 -.10 .50 173 1735 ---- ---- ---- ---- .50 .00 .50 10 29 1740 ---- ---- ---- ---- .50 .00 3 .50 32 301 1745 ---- ---- ---- ---- .50 -.10 .60 1 43 1750 .70 .70 .50 .50 .60 .00 4 .60 2 1273 1755 ---- ---- ---- ---- .60 -.10 .70 8 17 1760 .80 .80 .70A .70A .70 -.10 2 .80 10 92 1765 .90 .90 .80A .80A .70 -.10 3 .80 58 1770 .80 .80 .80 .80 .80 -.10 1 .90 6 233 1775 ---- ---- .90A .90A .90 -.10 1.00 382 1780 ---- ---- 1.00A 1.00A .90 -.20 2 1.10 1 158 1785 ---- ---- 1.10A 1.10A 1.00 -.20 1 1.20 45 1790 ---- ---- 1.20A 1.20A 1.10 -.20 6 1.30 1 273 1795 ---- ---- 1.30A 1.30A 1.20 -.20 1 1.40 15 52 1800 1.70 1.70 1.40A 1.40A 1.40 -.10 13 1.50 64 2817 1805 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 7 1810 1.70 1.70 1.60A 1.60A 1.70 -.20 3 1.90 5 73 1815 ---- ---- 1.80A 1.80A 1.80 -.30 3 2.10 2 177 1820 2.10 2.10 1.90 2.00B 2.00 -.30 9 2.30 13 132 1825 2.20 2.20 2.10A 2.20 2.20 -.30 34 2.50 12 748 1830 2.60 2.60 2.30 2.50B 2.50 -.30 4 2.80 4 1381 1835 2.80 2.80 2.60A 2.70A 2.80 -.30 1 3.10 2 55 1840 ---- ---- 2.90A 2.90A 3.10 -.40 12 3.50 781 1845 3.10 3.10 3.10 3.40B 3.40 -.50 1 3.90 11 149 1850 4.50 4.50 3.50 3.70 3.80 -.50 45 4.30 42 2260 1855 4.80 4.80 3.90A 4.30B 4.30 -.50 3 4.80 11 96 1860 ---- ---- 4.30A 4.30A 4.70 -.70 2 5.40 9 90 1865 4.80 4.80 4.80 5.40B 5.30 -.70 3 6.00 13 822 1870 5.20 5.20 5.20 6.00B 5.90 -.80 5 6.70 10 631 1875 7.10 7.10 6.00 6.60 6.60 -.90 34 7.50 13 1841 1880 7.60 7.60 6.60A 7.20 7.40 -1.00 21 8.40 2 365 1885 8.20 8.20 7.40A 8.10A 8.20 -1.10 9 9.30 3 144 1890 8.50 10.40B 8.20A 9.00A 9.10 -1.20 36 10.30 209 496 1895 10.00 11.60B 9.10A 10.40B 10.20 -1.30 17 11.50 1 322 1900 10.70 12.80B 10.10A 11.50B 11.30 -1.30 40 12.60 68 2091 1905 ---- 14.20B 11.20A 14.20B 12.50 -1.50 1 14.00 282 1910 ---- 15.80B 12.40A 15.80B 13.90 -1.60 9 15.50 734 1915 ---- 17.40B 13.80A 17.40B 15.40 -1.70 4 17.10 101 643 1920 16.20 19.20B 15.20A 16.70 17.00 -1.90 90 18.90 5 200 1925 19.10 21.10B 16.70A 18.40A 18.70 -2.10 12 20.80 1 1366 1930 20.00 23.10B 18.40A 20.00A 20.60 -2.20 35 22.80 505 1935 25.30 25.30 20.30A 22.20B 22.50 -2.50 21 25.00 1 782 1940 23.50 27.50B 22.20A 25.40B 24.70 -2.50 28 27.20 2 346 1945 25.80 30.00B 24.20A 24.70A 26.90 -2.70 18 29.60 2 249 1950 ---- 32.50B 26.50A 32.50B 29.30 -2.90 43 32.20 8 1973 1955 29.70 35.20B 28.80A 29.30A 31.90 -3.00 9 34.90 13 358 1960 31.30 38.00B 31.30 35.50B 34.50 -3.10 358 37.60 165 1965 37.30 41.00B 33.90A 38.40B 37.30 -3.20 1 40.50 86 1970 ---- 44.00B 36.70A 44.00B 40.20 -3.40 2 43.60 1 279 1975 ---- 47.20B 39.50A 47.20B 43.30 -3.40 46.70 3 650 1980 ---- 50.50B 42.50A 50.50B 46.40 -3.60 50.00 251 1985 ---- 53.90B 45.50A 53.90B 49.70 -3.70 53.40 238 1990 ---- 57.40B 48.70A 57.40B 53.10 -3.80 56.90 1138 1995 ---- 61.10B 52.10A 61.10B 56.60 -3.90 60.50 402 2000 ---- 64.80B 55.50A 64.80B 60.20 -4.10 64.30 1 1099 2005 ---- 68.60B 59.00A 68.60B 63.90 -4.20 68.10 41 2010 ---- 72.60B 62.60A 72.60B 67.70 -4.20 71.90 177 2015 ---- 76.50B 66.40A 76.50B 71.60 -4.30 75.90 166 2020 ---- 80.60B 70.20A 80.60B 75.60 -4.40 80.00 114 2025 ---- 84.80B 74.10A 84.80B 79.60 -4.50 84.10 132 2030 ---- 89.00B 78.00A 89.00B 83.70 -4.60 88.30 120 2035 ---- 93.20B 82.10A 93.20B 87.90 -4.70 92.60 21 2040 ---- 97.60B 86.20A 97.60B 92.20 -4.70 96.90 28 2045 ---- 102.00B 90.40A 102.00B 96.50 -4.80 101.30 52 2050 ---- 106.40B 94.70A 106.40B 100.80 -4.90 105.70 473 2055 ---- 110.90B 99.00A 110.90B 105.20 -5.00 110.20 203 2060 ---- 115.40B 103.40A 115.40B 109.70 -5.00 114.70 93 2065 ---- 120.00B 107.80A 120.00B 114.20 -5.10 119.30 32 2070 ---- 124.60B 112.30A 124.60B 118.70 -5.20 123.90 52 2075 ---- 129.30B 116.80A 129.30B 123.30 -5.10 128.40 45 2080 ---- 133.20B 121.40A 133.20B 127.90 -5.20 133.10 43 2085 ---- 137.90B 126.00A 137.90B 132.50 -5.30 137.80 20 2090 ---- 142.60B 130.60A 142.60B 137.20 -5.30 142.50 9 2095 ---- ---- 137.20A 137.20A 141.90 -5.40 147.30 11 2100 ---- 152.90B 139.90A 152.90B 146.60 -5.50 152.10 58 2105 ---- ---- 146.60A 146.60A 151.30 -5.60 156.90 8 2110 ---- ---- 151.40A 151.40A 156.10 -5.60 161.70 69 2115 ---- 166.50B 156.10A 166.50B 160.90 -5.50 166.40 30 2120 ---- 171.30B 160.90A 171.30B 165.70 -5.50 171.20 37 2125 ---- 177.00B 163.70A 177.00B 170.50 -5.60 176.10 8 2130 ---- ---- 170.60A 170.60A 175.30 -5.70 181.00 7 2135 ---- 185.90B 175.40A 185.90B 180.20 -5.60 185.80 26 2140 ---- 190.80B 180.30A 190.80B 185.00 -5.70 190.70 2 2145 ---- 195.70B 185.10A 195.70B 189.90 -5.70 195.60 1 2150 ---- 201.50B 187.90A 201.50B 194.80 -5.70 200.50 14 2155 ---- ---- 194.90A 194.90A 199.70 -5.80 205.50 6 2160 ---- ---- 199.80A 199.80A 204.60 -5.80 210.40 1 2165 ---- ---- 204.70A 204.70A 209.50 -5.80 215.30 3 2170 ---- ---- 209.60A 209.60A 214.40 -5.80 220.20 4 2175 ---- 226.10B 212.40A 226.10B 219.30 -5.90 225.20 8 2180 ---- ---- 219.50A 219.50A 224.30 -5.90 230.20 2185 ---- ---- 224.40A 224.40A 229.20 -5.90 235.10 2190 ---- ---- 229.30A 229.30A 234.10 -6.00 240.10 1 2195 ---- ---- 234.30A 234.30A 239.10 -5.90 245.00 1 2200 ---- 250.90B 237.10A 250.90B 244.00 -6.00 250.00 55 2205 ---- ---- 244.20A 244.20A 249.00 -6.00 255.00 2210 ---- ---- 249.10A 249.10A 254.00 -5.90 259.90 2215 ---- ---- 254.10A 254.10A 258.90 -6.00 264.90 2220 ---- ---- 259.10A 259.10A 263.90 -6.00 269.90 2225 ---- 275.80B 261.90A 275.80B 268.90 -6.00 274.90 2230 ---- ---- 269.00A 269.00A 273.90 -6.00 279.90 2235 ---- ---- 274.00A 274.00A 278.80 -6.10 284.90 2240 ---- ---- 279.00A 279.00A 283.80 -6.10 289.90 2245 ---- ---- 283.90A 283.90A 288.80 -6.10 294.90 2250 ---- ---- 286.80A 286.80A 293.80 -6.10 299.90 10 10 2255 ---- ---- 294.00A 294.00A 298.80 -6.10 304.90 2260 ---- ---- 299.00A 299.00A 303.80 -6.10 309.90 2265 ---- ---- 304.00A 304.00A 308.80 -6.10 314.90 2270 ---- ---- 309.00A 309.00A 313.80 -6.10 319.90 2275 ---- ---- 314.00A 314.00A 318.80 -6.10 324.90 5 5 2280 ---- ---- 319.00A 319.00A 323.80 -6.10 329.90 2285 ---- ---- 324.00A 324.00A 328.80 -6.10 334.90 2290 ---- ---- 329.00A 329.00A 333.80 -6.10 339.90 2295 ---- ---- 334.00A 334.00A 338.80 -6.10 344.90 1 2300 ---- ---- 338.90A 338.90A 343.80 -6.10 349.90 2310 ---- ---- 349.00A 349.00A 353.80 -6.10 359.90 2320 ---- ---- 359.00A 359.00A 363.80 -6.10 369.90 2325 ---- ---- 364.00A 364.00A 368.80 -6.10 374.90 2330 ---- ---- 369.00A 369.00A 373.80 -6.10 379.90 2340 ---- ---- 379.00A 379.00A 383.80 -6.10 389.90 2350 ---- ---- 389.00A 389.00A 393.80 -6.10 399.90 2360 ---- ---- 399.00A 399.00A 403.80 -6.10 409.90 2370 ---- ---- 409.00A 409.00A 413.80 -6.10 419.90 2375 ---- ---- 414.00A 414.00A 418.80 -6.10 424.90 2380 ---- ---- 419.00A 419.00A 423.80 -6.10 429.90 2390 ---- ---- 429.00A 429.00A 433.80 -6.10 439.90 2400 ---- 450.10B 439.00A 450.10B 443.80 -6.10 449.90 14 2425 ---- ---- 464.00A 464.00A 468.80 -6.10 474.90 2450 ---- ---- 489.00A 489.00A 493.80 -6.10 499.90 2475 ---- ---- 514.00A 514.00A 518.80 -6.10 524.90 2490 ---- ---- 529.10A 529.10A 533.80 -6.10 539.90 2500 ---- ---- 539.00A 539.00A 543.80 -6.10 549.90 2525 ---- ---- 564.10A 564.10A 568.80 -6.10 574.90 2550 ---- ---- 589.00A 589.00A 593.80 -6.10 599.90 2575 ---- ---- 614.10A 614.10A 618.80 -6.10 624.90 2600 ---- 650.00B 639.10A 650.00B 643.80 -6.10 649.90 2 2750 ---- ---- 789.10A 789.10A 793.80 -6.10 799.90 3000 ---- ---- 1039.20A 1039.20A 1043.80 -6.10 1049.90 4 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 178 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 286 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4002 1410 ---- ---- ---- ---- .10 .00 .10 2 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 .00 .10 1500 ---- ---- ---- ---- .10 .00 .10 497 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- .20B ---- .20B .20 +.10 .10 1346 1555 ---- ---- ---- ---- .20 +.10 .10 1560 ---- .20B ---- .20B .20 +.10 .10 431 1565 ---- ---- ---- ---- .20 .00 .20 17 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .30 +.10 .20 1 134 1605 ---- ---- ---- ---- .30 +.10 .20 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 50 1625 ---- ---- ---- ---- .30 .00 .30 6 1630 ---- ---- ---- ---- .30 .00 .30 1635 ---- ---- ---- ---- .30 .00 .30 1640 ---- ---- ---- ---- .40 .00 1 .40 2 1645 ---- ---- ---- ---- .40 .00 .40 1650 ---- ---- ---- ---- .40 .00 .40 302 1655 ---- ---- ---- ---- .40 .00 .40 1660 ---- ---- ---- ---- .40 -.10 .50 3 1665 ---- ---- ---- ---- .50 .00 .50 8 1670 ---- ---- ---- ---- .50 .00 .50 24 1675 ---- ---- ---- ---- .50 -.10 .60 1968 1680 ---- ---- ---- ---- .60 .00 8 .60 4 1685 .60 .60 .60 .60 .60 -.10 3 .70 7 1690 ---- ---- ---- ---- .60 -.10 .70 20 1695 .70 .70 .70 .70 .70 -.10 5 .80 5 1700 .70 .70 .70 .70 .70 -.10 4 .80 3 1162 1705 .80 .80 .80 .80 .80 -.10 3 .90 10 1710 ---- ---- ---- ---- .90 .00 .90 2 21 1715 ---- ---- ---- ---- .90 -.10 1.00 10 1720 1.00 1.00 1.00 1.00 1.00 -.10 5 1.10 3 26 1725 1.10 1.10 1.10 1.10 1.10 -.10 35 1.20 1 184 1730 1.20 1.20 1.20 1.20 1.20 -.10 1 1.30 2 101 1735 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 210 1740 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 4 409 1745 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 8 1750 1.60 1.60 1.60 1.60 1.60 -.20 9 1.80 4 786 1755 ---- ---- 1.70A 1.70A 1.80 -.10 3 1.90 6 43 1760 ---- ---- 1.90A 1.90A 1.90 -.20 5 2.10 12 184 1765 2.10 2.10 2.00A 2.10 2.10 -.20 5 2.30 2 110 1770 2.20 2.20 2.20 2.20 2.30 -.20 3 2.50 9 186 1775 2.60 2.60 2.40 2.40 2.50 -.20 48 2.70 14 559 1780 2.50 2.70 2.50 2.70 2.70 -.20 15 2.90 18 138 1785 ---- ---- 2.80A 2.80A 2.90 -.30 2 3.20 22 285 1790 ---- ---- 3.00A 3.00A 3.20 -.30 2 3.50 18 183 1795 ---- ---- 3.30A 3.30A 3.50 -.30 5 3.80 7 47 1800 3.80 3.80 3.50A 3.50A 3.80 -.30 11 4.10 164 1540 1805 ---- ---- 3.80A 3.80A 4.10 -.30 1 4.40 28 1810 ---- ---- 4.10A 4.10A 4.50 -.30 3 4.80 48 845 1815 4.60 4.60 4.50A 4.70B 4.80 -.40 3 5.20 9 45 1820 4.80 5.10 4.80 5.10 5.30 -.40 21 5.70 36 86 1825 ---- ---- 5.30A 5.30A 5.70 -.50 292 6.20 2 758 1830 5.70 5.70 5.60 6.10B 6.20 -.50 8 6.70 17 181 1835 ---- ---- 6.20A 6.20A 6.70 -.60 11 7.30 58 264 1840 ---- ---- 6.70A 6.70A 7.30 -.70 2 8.00 17 282 1845 ---- ---- 7.30A 7.30A 8.00 -.70 8.70 31 1850 8.00 8.10 7.90A 8.60B 8.70 -.70 8 9.40 21 1288 1855 ---- ---- 8.60A 8.60A 9.40 -.80 3 10.20 1 32 1860 10.60 10.60 9.30A 10.80B 10.20 -.90 2 11.10 17 374 1865 ---- 12.10B 10.10A 12.10B 11.10 -.90 1 12.00 45 1870 11.60 11.60 11.00A 11.50A 12.00 -1.10 4 13.10 15 272 1875 ---- 14.30B 12.00A 14.30B 13.10 -1.10 90 14.20 1 3722 1880 13.10 15.50B 13.00A 14.10A 14.20 -1.10 76 15.30 17 114 1885 ---- 16.80B 14.10A 16.80B 15.40 -1.20 3 16.60 1 238 1890 16.70 18.20B 15.20A 16.50A 16.60 -1.40 9 18.00 30 130 1895 ---- 19.70B 16.50A 19.70B 18.00 -1.40 19.40 1 100 1900 18.30 21.30B 17.80A 19.30A 19.50 -1.50 395 21.00 122 2463 1905 19.50 22.90B 19.30A 20.80A 21.00 -1.70 4 22.70 1 203 1910 22.00 24.70B 20.80A 23.10B 22.70 -1.70 10 24.40 143 1915 23.00 26.60B 22.50A 24.90B 24.40 -1.90 4 26.30 20 127 1920 26.10 28.60B 24.20A 26.00A 26.30 -2.00 4 28.30 23 246 1925 26.80 30.70B 26.00A 26.70A 28.20 -2.10 1 30.30 11 286 1930 29.60 32.80B 27.90A 30.90B 30.30 -2.20 1 32.50 11 195 1935 ---- 35.10B 29.90A 35.10B 32.50 -2.30 34.80 1 142 1940 33.80 37.50B 32.10A 34.40A 34.80 -2.40 3 37.20 27 179 1945 ---- 40.00B 34.30A 40.00B 37.10 -2.60 39.70 122 1950 38.50 42.60B 36.60A 39.20A 39.60 -2.70 6 42.30 9 2075 1955 41.80 45.30B 39.10A 42.40B 42.20 -2.80 1 45.00 5 171 1960 42.60 48.20B 41.70A 42.20A 44.90 -2.90 6 47.80 16 329 1965 ---- 51.10B 44.30A 51.10B 47.70 -3.00 50.70 3 286 1970 47.10 54.10B 47.10 51.50B 50.60 -3.10 2 53.70 8 236 1975 ---- 57.10B 50.00A 57.10B 53.60 -3.10 56.70 880 1980 54.50 60.30B 52.90A 57.70B 56.60 -3.30 1 59.90 209 1985 ---- 63.60B 55.90A 63.60B 59.80 -3.40 63.20 29 1990 60.70 67.00B 59.00A 64.20B 63.10 -3.40 1 66.50 1 1135 1995 ---- 70.30B 62.30A 70.30B 66.40 -3.50 69.90 4 2000 67.20 73.80B 65.60A 71.10B 69.80 -3.60 1 73.40 1 1020 2005 ---- 77.40B 68.90A 77.40B 73.30 -3.70 77.00 1 2010 ---- 81.10B 72.40A 81.10B 76.90 -3.80 80.70 174 2015 ---- 84.80B 75.90A 84.80B 80.60 -3.80 84.40 6 2020 ---- 88.60B 79.50A 88.60B 84.30 -3.90 88.20 26 2025 ---- 92.50B 83.10A 92.50B 88.10 -3.90 92.00 121 2030 ---- 96.40B 86.90A 96.40B 92.00 -4.00 96.00 13 2035 ---- 100.40B 90.70A 100.40B 95.90 -4.00 99.90 26 2040 ---- 104.50B 94.50A 104.50B 99.90 -4.10 104.00 263 2045 ---- 108.60B 98.50A 108.60B 103.90 -4.20 108.10 9 2050 ---- 112.80B 102.40A 112.80B 108.00 -4.20 112.20 276 2055 ---- 117.00B 106.50A 117.00B 112.10 -4.30 116.40 7 2060 ---- 121.20B 110.60A 121.20B 116.30 -4.30 120.60 349 2065 ---- 125.60B 114.70A 125.60B 120.50 -4.40 124.90 25 2070 ---- 129.90B 118.90A 129.90B 124.80 -4.40 129.20 21 2075 ---- 134.20B 123.20A 134.20B 129.10 -4.50 40 133.60 1 135 2080 ---- 138.70B 127.40A 138.70B 133.50 -4.50 138.00 189 2085 ---- 143.20B 131.80A 143.20B 137.90 -4.60 142.50 93 2090 ---- 147.60B 136.10A 147.60B 142.30 -4.60 10 146.90 20 84 2095 ---- 152.20B 140.50A 152.20B 146.70 -4.70 151.40 35 95 2100 ---- 156.70B 145.00A 156.70B 151.20 -4.80 156.00 183 2105 ---- 161.20B 149.40A 161.20B 155.70 -4.90 160.60 28 2110 ---- 165.90B 153.90A 165.90B 160.30 -4.90 165.20 29 2115 ---- 170.50B 158.50A 170.50B 164.80 -5.00 169.80 1 29 2120 ---- 175.10B 163.00A 175.10B 169.40 -5.00 174.40 10 2125 ---- 179.90B 167.60A 179.90B 174.10 -5.00 179.10 32 2130 ---- ---- 172.20A 172.20A 178.70 -5.10 183.80 58 2135 ---- ---- 176.80A 176.80A 183.40 -5.10 188.50 30 2140 ---- ---- 181.60A 181.60A 188.00 -5.20 193.20 58 2145 ---- ---- 188.30A 188.30A 192.70 -5.30 198.00 2150 ---- 203.50B 190.90A 203.50B 197.40 -5.30 202.70 34 2155 ---- ---- 197.80A 197.80A 202.20 -5.30 207.50 1 2160 ---- ---- 202.40A 202.40A 206.90 -5.40 212.30 2165 ---- ---- 207.30A 207.30A 211.70 -5.40 217.10 2170 ---- ---- 212.00A 212.00A 216.50 -5.40 221.90 1 2175 ---- 227.50B 214.60A 227.50B 221.20 -5.60 226.80 19 2180 ---- ---- 221.50A 221.50A 226.00 -5.60 231.60 2185 ---- ---- 226.30A 226.30A 230.90 -5.60 236.50 219 2190 ---- ---- 231.20A 231.20A 235.70 -5.60 241.30 2195 ---- ---- 236.00A 236.00A 240.50 -5.70 246.20 1 2200 ---- 251.80B 238.60A 251.80B 245.40 -5.70 251.10 192 2205 ---- ---- 245.80A 245.80A 250.20 -5.80 256.00 2210 ---- ---- 250.70A 250.70A 255.10 -5.80 260.90 2215 ---- ---- 255.50A 255.50A 260.00 -5.80 265.80 2220 ---- ---- 260.30A 260.30A 264.90 -5.80 270.70 2225 ---- 276.40B 263.00A 276.40B 269.80 -5.80 275.60 2 2230 ---- ---- 270.20A 270.20A 274.70 -5.80 280.50 2235 ---- ---- 275.10A 275.10A 279.60 -5.80 285.40 2240 ---- ---- 280.00A 280.00A 284.50 -5.90 290.40 2245 ---- ---- 284.90A 284.90A 289.40 -5.90 295.30 2250 ---- 301.00B 287.50A 301.00B 294.30 -5.90 300.20 128 2255 ---- ---- 294.70A 294.70A 299.30 -5.90 305.20 2260 ---- ---- 299.70A 299.70A 304.20 -5.90 310.10 1 2265 ---- ---- 304.60A 304.60A 309.10 -6.00 315.10 2270 ---- ---- 309.60A 309.60A 314.10 -6.00 320.10 2275 ---- 325.80B 312.20A 325.80B 319.00 -6.00 325.00 33 2280 ---- ---- 319.40A 319.40A 324.00 -6.00 330.00 2285 ---- ---- 324.40A 324.40A 329.00 -6.00 335.00 2290 ---- ---- 329.30A 329.30A 333.90 -6.10 340.00 2 2295 ---- ---- 334.30A 334.30A 338.90 -6.00 344.90 2300 ---- 350.70B 337.00A 350.70B 343.90 -6.00 349.90 5 7 2310 ---- ---- 349.30A 349.30A 353.80 -6.10 359.90 2320 ---- ---- 359.20A 359.20A 363.80 -6.10 369.90 2325 ---- ---- 361.80A 361.80A 368.80 -6.10 374.90 2330 ---- ---- 369.20A 369.20A 373.80 -6.10 379.90 2340 ---- ---- 379.20A 379.20A 383.80 -6.10 389.90 10 2350 ---- 400.00B 389.20A 389.20A 393.80 -6.10 399.90 10 2360 ---- ---- 399.20A 399.20A 403.80 -6.10 409.90 10 2370 ---- ---- 409.20A 409.20A 413.80 -6.10 419.90 2375 ---- ---- 414.20A 414.20A 418.80 -6.10 424.90 2380 ---- ---- 419.20A 419.20A 423.80 -6.10 429.90 5 2390 ---- ---- 429.20A 429.20A 433.80 -6.10 439.90 2400 ---- ---- 439.20A 439.20A 443.80 -6.10 449.90 2425 ---- ---- 464.20A 464.20A 468.80 -6.10 474.90 2450 ---- ---- 489.20A 489.20A 493.80 -6.10 499.90 2475 ---- ---- 514.20A 514.20A 518.80 -6.10 524.90 2500 ---- ---- 539.20A 539.20A 543.80 -6.10 549.90 2525 ---- ---- 564.20A 564.20A 568.80 -6.10 574.90 2550 ---- ---- 589.20A 589.20A 593.80 -6.10 599.90 2575 ---- ---- 614.30A 614.30A 618.80 -6.10 624.90 2650 ---- ---- 689.20A 689.20A 693.80 -6.10 699.90 3000 ---- ---- 1039.30A 1039.30A 1043.80 -6.10 1049.90 3500 ---- ---- 1539.40A 1539.40A 1543.80 -6.10 1549.90 4000 ---- ---- 2039.60A 2039.60A 2043.80 -6.10 2049.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .20 .00 .20 4 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .20 .00 .20 50 1350 ---- ---- ---- ---- .20 .00 .20 2019 1375 ---- ---- ---- ---- .20 .00 .20 78 1400 ---- ---- ---- ---- .20 .00 .20 141 1420 ---- ---- ---- ---- .20 .00 .20 5 1425 .20 .20 .20 .20 .20 .00 30 .20 30 38 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 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 5 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 1515 ---- ---- ---- ---- .30 +.10 .20 1520 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .30 +.10 .20 20 1530 ---- ---- ---- ---- .30 .00 .30 2 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 6 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .40 .00 .40 18 1580 ---- ---- ---- ---- .40 .00 .40 1585 ---- ---- ---- ---- .40 .00 .40 1590 ---- ---- ---- ---- .40 .00 .40 1 1595 ---- ---- ---- ---- .40 .00 .40 9 1600 ---- ---- ---- ---- .40 .00 .40 127 1605 ---- ---- ---- ---- .50 .00 .50 1610 ---- ---- ---- ---- .50 .00 .50 8 1615 ---- ---- ---- ---- .50 .00 .50 1 1620 ---- ---- ---- ---- .50 -.10 .60 16 1625 ---- ---- ---- ---- .60 .00 .60 26 1630 ---- ---- ---- ---- .60 .00 .60 1635 ---- ---- ---- ---- .60 -.10 .70 1640 ---- ---- ---- ---- .70 .00 .70 1645 ---- ---- ---- ---- .70 .00 .70 1650 ---- ---- ---- ---- .80 .00 .80 63 1655 ---- ---- ---- ---- .80 .00 .80 1660 ---- ---- ---- ---- .80 -.10 .90 19 1665 ---- ---- .90A .90A .90 -.10 1.00 1 1 1670 ---- ---- ---- ---- 1.00 .00 1.00 1 5 1675 ---- ---- ---- ---- 1.00 -.10 1.10 33 1680 ---- ---- ---- ---- 1.10 .00 1.10 1 1 1685 1.10 1.10 1.10 1.10 1.10 -.10 1 1.20 3 1690 ---- ---- ---- ---- 1.20 -.10 1.30 8 1695 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1 1 1700 1.50 1.50 1.40A 1.40A 1.40 -.10 62 1.50 235 1705 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2 1710 ---- ---- 1.60A 1.60A 1.60 -.10 1 1.70 8 14 1715 ---- ---- 1.70A 1.70A 1.70 -.10 3 1.80 2 1720 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 44 1725 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1 131 1730 ---- ---- 2.10A 2.10A 2.10 -.10 2 2.20 5 30 1735 ---- ---- 2.20A 2.20A 2.20 -.10 1 2.30 16 1740 ---- ---- 2.40A 2.40A 2.40 -.10 1 2.50 2 10 1745 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 2 1750 2.70 2.70 2.70 2.70 2.70 -.20 8 2.90 11 593 1755 ---- ---- 2.90A 2.90A 2.90 -.20 1 3.10 3 16 1760 3.00 3.10 3.00 3.10 3.10 -.20 6 3.30 12 47 1765 ---- ---- 3.30A 3.30A 3.40 -.10 2 3.50 13 1770 ---- ---- 3.50A 3.50A 3.60 -.20 3.80 3 49 1775 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 17 136 1780 4.00 4.00 4.00 4.00 4.10 -.30 6 4.40 3 46 1785 ---- ---- 4.30A 4.30A 4.40 -.30 6 4.70 6 26 1790 ---- ---- 4.60A 4.60A 4.80 -.20 15 5.00 1 6 1795 ---- ---- 5.00A 5.00A 5.10 -.30 1 5.40 1 2 1800 5.60 5.60 5.20A 5.20A 5.50 -.30 15 5.80 6 478 1805 ---- ---- 5.60A 5.60A 5.90 -.30 6.20 1 5 1810 ---- ---- 5.90A 5.90A 6.30 -.40 1 6.70 1 9 1815 ---- ---- 6.40A 6.40A 6.80 -.40 1 7.20 3 9 1820 ---- ---- 6.80A 6.80A 7.30 -.40 7.70 1 10 1825 ---- ---- 7.30A 7.30A 7.80 -.50 3 8.30 2 13 1830 8.10 8.10 7.80A 8.30B 8.40 -.50 1 8.90 26 1835 ---- ---- 8.40A 8.40A 9.00 -.50 1 9.50 1 30 1840 ---- ---- 9.00A 9.00A 9.60 -.60 10.20 22 29 1845 10.40 10.40 9.60A 9.60A 10.30 -.70 4 11.00 14 1850 ---- ---- 10.30A 10.30A 11.10 -.70 1 11.80 294 1855 ---- ---- 11.00A 11.00A 11.90 -.70 12.60 1 1860 ---- 13.60B 11.80A 13.60B 12.70 -.80 13.50 1 114 1865 ---- ---- 12.70A 12.70A 13.60 -.90 14.50 121 1870 ---- 15.60B 13.60A 15.60B 14.60 -.90 15.50 1 83 1875 ---- 16.70B 14.50A 16.70B 15.60 -1.00 1 16.60 105 1880 15.80 17.80B 15.50A 16.80B 16.60 -1.10 2 17.70 28 1885 ---- 19.10B 16.60A 19.10B 17.80 -1.10 18.90 251 1890 18.00 20.40B 17.70A 17.70A 19.00 -1.20 2 20.20 19 1895 ---- 21.80B 19.00A 21.80B 20.30 -1.30 21.60 26 1900 ---- 23.30B 20.30A 23.30B 21.70 -1.30 2 23.00 872 1905 ---- 24.80B 21.60A 24.80B 23.10 -1.40 24.50 47 1910 ---- 26.40B 23.00A 26.40B 24.60 -1.50 26.10 69 1915 25.20 28.10B 24.60A 24.60A 26.20 -1.60 1 27.80 201 1920 ---- 29.90B 26.20A 29.90B 27.90 -1.70 29.60 41 1925 28.20 31.80B 27.80A 30.20B 29.70 -1.80 1 31.50 1 1305 1930 ---- 33.80B 29.60A 33.80B 31.60 -1.80 33.40 54 1935 ---- 35.80B 31.40A 35.80B 33.50 -1.90 35.40 65 1940 ---- 37.90B 33.30A 37.90B 35.50 -2.10 37.60 64 1945 ---- 40.10B 35.30A 40.10B 37.70 -2.10 39.80 29 1950 39.00 42.40B 37.40A 37.40A 39.90 -2.20 1 42.10 134 1955 ---- 44.80B 39.60A 44.80B 42.20 -2.30 44.50 64 1960 ---- 47.30B 41.90A 47.30B 44.60 -2.30 46.90 2 157 1965 ---- 49.90B 44.20A 49.90B 47.00 -2.50 49.50 41 185 1970 ---- 52.50B 46.60A 52.50B 49.60 -2.50 52.10 2 16 1975 ---- 55.20B 49.10A 55.20B 52.20 -2.70 54.90 12 1980 ---- 58.00B 51.70A 58.00B 54.90 -2.80 57.70 101 1985 ---- 60.90B 54.40A 60.90B 57.70 -2.90 60.60 59 1990 ---- 63.90B 57.20A 63.90B 60.60 -2.90 63.50 22 1995 ---- 66.90B 60.00A 66.90B 63.60 -3.00 66.60 17 2000 ---- 70.10B 62.90A 70.10B 66.60 -3.10 69.70 337 2005 70.20 73.30B 65.90A 70.70B 69.70 -3.20 1 72.90 48 2010 ---- 76.50B 69.00A 76.50B 72.90 -3.20 76.10 94 2015 ---- 79.90B 72.10A 79.90B 76.20 -3.30 79.50 252 2020 ---- 83.30B 75.40A 83.30B 79.50 -3.40 82.90 2025 ---- 86.50B 78.70A 86.50B 82.90 -3.40 86.30 1 2030 ---- 90.10B 82.00A 90.10B 86.40 -3.40 89.80 23 2035 ---- 93.70B 85.50A 93.70B 89.90 -3.50 93.40 8 2040 ---- 97.30B 88.90A 97.30B 93.50 -3.60 97.10 2 2045 ---- 101.10B 92.50A 101.00B 97.10 -3.70 100.80 4 2050 ---- 104.80B 96.00A 104.80B 100.80 -3.80 104.60 57 2055 ---- 108.70B 99.70A 108.60B 104.60 -3.80 108.40 2 2060 ---- 112.60B 103.40A 112.60B 108.40 -3.80 112.20 8 2065 ---- 116.50B 107.20A 116.50B 112.20 -4.00 116.20 1 2070 ---- 120.40B 111.00A 120.40B 116.20 -3.90 120.10 180 2075 ---- 124.50B 114.90A 124.50B 120.10 -4.00 124.10 12 2080 ---- 128.60B 118.80A 128.60B 124.10 -4.10 128.20 151 2085 ---- 132.70B 122.70A 132.70B 128.20 -4.10 132.30 6 2090 ---- 136.80B 126.70A 136.80B 132.20 -4.20 136.40 3 2095 ---- 141.00B 130.80A 141.00B 136.40 -4.20 140.60 6 2100 ---- 145.20B 134.90A 145.20B 140.50 -4.30 144.80 1 2105 ---- 149.50B 139.00A 149.50B 144.70 -4.40 149.10 2110 ---- 153.80B 143.20A 153.80B 149.00 -4.40 153.40 2 2115 ---- 158.10B 147.40A 158.10B 153.20 -4.50 157.70 2 2120 ---- 162.40B 151.70A 162.40B 157.50 -4.60 162.10 1 2125 ---- 166.90B 155.90A 166.90B 161.90 -4.50 166.40 16 2130 ---- 171.30B 160.20A 171.30B 166.20 -4.60 170.80 2 2135 ---- 175.70B 164.60A 175.70B 170.60 -4.70 175.30 2140 ---- 180.20B 169.00A 180.20B 175.00 -4.70 179.70 2145 ---- 184.70B 173.40A 184.70B 179.50 -4.70 184.20 2150 ---- 189.20B 177.80A 189.20B 183.90 -4.90 188.80 2155 ---- 193.70B 182.20A 193.70B 188.40 -4.90 193.30 2160 ---- 198.30B 186.70A 198.30B 192.90 -4.90 197.80 2 2 2165 ---- 202.90B 191.20A 202.90B 197.50 -4.90 202.40 3 3 2170 ---- 207.50B 195.70A 207.50B 202.00 -5.00 207.00 4 4 2175 ---- 212.10B 200.30A 212.10B 206.60 -5.00 211.60 2 2 2180 ---- 216.80B 204.80A 216.80B 211.20 -5.10 216.30 4 4 2185 ---- 221.50B 209.40A 221.50B 215.80 -5.10 220.90 5 5 2190 220.40 226.10B 214.00A 219.90A 220.40 -5.20 1 225.60 6 6 2195 ---- ---- 218.60A 218.60A 225.10 -5.20 230.30 2 2200 ---- 235.50B 223.30A 235.50B 229.70 -5.30 235.00 9 11 2205 232.30 232.30 227.90A 231.20A 234.40 -5.30 1 239.70 1 2210 ---- ---- 232.70A 232.70A 239.10 -5.30 244.40 2 2215 ---- ---- 239.50A 239.50A 243.80 -5.30 249.10 2220 ---- ---- 244.30A 244.30A 248.50 -5.40 253.90 2225 252.60 259.30B 246.70A 252.80A 253.20 -5.50 6 258.70 11 13 2230 ---- ---- 253.80A 253.80A 258.00 -5.40 263.40 2235 ---- ---- 258.50A 258.50A 262.70 -5.50 268.20 2240 ---- ---- 263.30A 263.30A 267.50 -5.50 273.00 2245 ---- ---- 268.10A 268.10A 272.30 -5.50 277.80 2250 276.20 283.30B 270.50A 276.70A 277.10 -5.50 9 282.60 10 13 2255 ---- ---- 277.60A 277.60A 281.90 -5.60 287.50 2260 ---- ---- 282.40A 282.40A 286.70 -5.60 292.30 2265 ---- ---- 287.20A 287.20A 291.50 -5.60 297.10 1 2270 ---- ---- 292.10A 292.10A 296.30 -5.70 302.00 2275 300.80 307.50B 294.50A 300.90A 301.20 -5.60 9 306.80 10 15 2280 ---- ---- 301.80A 301.80A 306.00 -5.70 311.70 2285 ---- ---- 306.60A 306.60A 310.90 -5.70 316.60 1 2290 ---- ---- 311.40A 311.40A 315.70 -5.80 321.50 2295 ---- ---- 316.30A 316.30A 320.60 -5.70 326.30 1 2300 325.10 332.00B 318.80A 325.20A 325.50 -5.70 7 331.20 7 26 2305 ---- ---- 326.10A 326.10A 330.40 -5.70 336.10 2310 ---- ---- 330.90A 330.90A 335.20 -5.90 341.10 2320 ---- ---- 340.70A 340.70A 345.00 -5.90 350.90 1 2325 349.70 356.50B 343.20A 349.70A 350.00 -5.80 7 355.80 4 9 2330 ---- ---- 350.50A 350.50A 354.90 -5.80 360.70 1 2340 ---- ---- 360.40A 360.40A 364.70 -5.90 370.60 1 2350 372.00 381.20B 367.80A 374.40A 374.60 -5.90 3 380.50 15 2360 ---- ---- 380.20A 380.20A 384.50 -5.90 390.40 2370 ---- ---- 390.10A 390.10A 394.40 -6.00 400.40 2375 ---- 406.10B 392.50A 406.10B 399.40 -6.00 405.40 2380 ---- ---- 400.00A 400.00A 404.30 -6.00 410.30 2390 ---- ---- 410.00A 410.00A 414.30 -6.00 420.30 2400 ---- 431.00B 417.30A 431.00B 424.20 -6.10 430.30 85 2410 ---- ---- 429.90A 429.90A 434.20 -6.10 440.30 2425 ---- ---- 442.70A 442.70A 449.20 -6.10 455.30 105 2450 ---- ---- 469.80A 469.80A 474.20 -6.10 480.30 2475 ---- ---- 494.80A 494.80A 499.20 -6.10 505.30 2500 ---- ---- 519.80A 519.80A 524.20 -6.10 530.30 2525 ---- ---- 544.80A 544.80A 549.20 -6.10 555.30 2550 ---- ---- 569.70A 569.70A 574.20 -6.10 580.30 2575 ---- ---- 594.80A 594.80A 599.20 -6.10 605.30 2600 ---- ---- 619.80A 619.80A 624.20 -6.10 630.30 2800 ---- ---- 819.90A 819.90A 824.20 -6.10 830.30 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 -.10 .20 19 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 46 1160 ---- ---- ---- ---- .10 -.10 .20 2 1170 ---- ---- ---- ---- .10 -.10 .20 1175 ---- ---- ---- ---- .10 -.10 .20 1180 ---- ---- ---- ---- .10 -.10 .20 3 1185 ---- ---- ---- ---- .10 -.10 .20 1190 ---- ---- ---- ---- .10 -.10 .20 1 1195 ---- ---- ---- ---- .10 -.10 .20 1200 ---- ---- ---- ---- .10 -.10 .20 1391 1205 ---- ---- ---- ---- .10 -.10 .20 1210 ---- ---- ---- ---- .10 -.10 .20 1215 ---- ---- ---- ---- .10 -.10 .20 1220 ---- ---- ---- ---- .10 -.10 .20 1225 ---- ---- ---- ---- .10 -.10 .20 5 1230 ---- ---- ---- ---- .10 -.10 .20 1235 ---- ---- ---- ---- .10 -.10 .20 1240 ---- ---- ---- ---- .10 -.10 .20 1 1245 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .10 -.10 .20 135 1255 ---- ---- ---- ---- .10 -.10 .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 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 745 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .30 +.10 .20 1430 ---- ---- ---- ---- .30 +.10 .20 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 .00 .30 28 1480 ---- ---- ---- ---- .30 .00 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1533 1505 ---- ---- ---- ---- .30 -.10 .40 1510 ---- ---- ---- ---- .30 -.10 .40 25 1515 ---- ---- ---- ---- .40 .00 .40 40 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 118 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 -.10 .50 1000 1540 ---- ---- ---- ---- .40 -.10 .50 3 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 4056 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 -.10 .60 1565 ---- ---- ---- ---- .50 -.10 .60 1570 ---- ---- ---- ---- .60 .00 .60 3 1575 .60 .60 .60 .60 .60 -.10 30 .70 511 1580 ---- ---- ---- ---- .60 -.10 .70 33 1585 ---- ---- ---- ---- .70 .00 .70 40 1590 ---- ---- ---- ---- .70 -.10 .80 5 1595 ---- ---- ---- ---- .80 .00 .80 1600 .80 .80 .80 .80 .80 .00 1 .80 2 1526 1605 ---- ---- ---- ---- .90 .00 .90 1610 ---- ---- ---- ---- .90 .00 .90 1615 ---- ---- ---- ---- 1.00 .00 1.00 4 1620 ---- ---- ---- ---- 1.00 -.10 6 1.10 1625 ---- ---- ---- ---- 1.10 .00 1.10 201 1630 ---- ---- ---- ---- 1.10 -.10 1.20 51 1635 ---- ---- ---- ---- 1.20 -.10 1.30 2 1640 ---- ---- ---- ---- 1.30 .00 1.30 1 1645 ---- ---- ---- ---- 1.40 .00 1.40 2 1650 ---- ---- ---- ---- 1.50 .00 1 1.50 4 433 1655 ---- ---- ---- ---- 1.50 -.10 1 1.60 1 1660 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 107 1665 ---- ---- ---- ---- 1.70 -.10 1.80 1670 ---- ---- ---- ---- 1.90 .00 1.90 49 1675 ---- ---- ---- ---- 2.00 .00 2.00 122 1680 ---- ---- ---- ---- 2.10 .00 2.10 7 1685 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1690 ---- ---- ---- ---- 2.30 -.10 1 2.40 1695 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 3 1700 ---- ---- 2.60A 2.60A 2.60 -.10 5 2.70 5360 1705 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 89 1710 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 178 1715 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 2 1720 ---- ---- 3.30A 3.30A 3.40 -.10 1 3.50 3 1725 3.40 3.40 3.40 3.40 3.60 -.10 20 3.70 4 471 1730 ---- ---- 3.80A 3.80A 3.80 -.10 3.90 10 1735 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 9 1740 ---- ---- 4.10A 4.10A 4.30 -.20 1 4.50 1002 1745 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 2 1750 4.60 4.60 4.60 4.70B 4.80 -.20 15 5.00 1 1231 1755 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 16 1760 ---- ---- 5.20A 5.20A 5.50 -.20 5.70 19 1765 ---- ---- 5.50A 5.50A 5.80 -.30 6.10 169 1770 ---- ---- 5.90A 5.90A 6.20 -.30 3 6.50 3 55 1775 6.50 6.50 6.20A 6.50 6.60 -.30 4 6.90 2 1051 1780 ---- ---- 6.80A 6.80A 7.00 -.30 7.30 10 1785 ---- ---- 7.00A 7.00A 7.40 -.40 7.80 1 1790 7.50 7.50 7.50 7.80B 7.90 -.30 9 8.20 4 1795 ---- ---- 7.90A 7.90A 8.40 -.40 8.80 28 1800 8.70 8.70 8.40A 8.80B 8.90 -.40 154 9.30 35 3069 1805 ---- ---- 8.90A 8.90A 9.50 -.40 9.90 31 1810 ---- ---- 9.50A 9.50A 10.10 -.40 1 10.50 6 1815 ---- ---- 10.00A 10.00A 10.70 -.50 11.20 29 1820 ---- ---- 10.70A 10.70A 11.40 -.50 11.90 1 116 1825 12.10 12.70B 11.30A 12.00A 12.10 -.50 22 12.60 42 1980 1830 ---- 13.50B 12.00A 13.50B 12.80 -.60 13.40 1 16 1835 ---- ---- 12.70A 12.70A 13.60 -.70 14.30 1 53 1840 ---- 15.20B 13.50A 15.20B 14.50 -.60 15.10 1 115 1845 ---- 16.20B 14.30A 16.20B 15.40 -.70 16.10 14 1850 16.10 17.20B 15.20A 15.80A 16.30 -.70 5 17.00 2 1346 1855 ---- 18.20B 16.10A 18.20B 17.30 -.80 18.10 29 1860 ---- 19.40B 17.10A 19.40B 18.30 -.90 19.20 75 1865 ---- 20.50B 18.20A 20.50B 19.40 -.90 1 20.30 79 1870 ---- 21.80B 19.30A 21.80B 20.60 -.90 21.50 222 1875 ---- 23.00B 20.40A 23.00B 21.80 -1.00 22.80 1132 1880 ---- 24.40B 21.60A 24.40B 23.10 -1.10 24.20 10 180 1885 ---- 25.80B 22.90A 25.80B 24.40 -1.20 25.60 19 1890 ---- 27.30B 24.20A 27.30B 25.80 -1.20 27.00 73 1895 ---- 28.90B 25.60A 28.90B 27.30 -1.30 28.60 146 1900 27.50 30.50B 27.10A 29.10B 28.80 -1.40 254 30.20 5393 1905 31.00 32.20B 28.60A 31.10B 30.40 -1.50 1 31.90 1 305 1910 30.60 34.00B 30.20A 32.50B 32.10 -1.50 1 33.60 58 1915 ---- 35.80B 31.90A 35.80B 33.90 -1.60 35.50 10 1920 ---- 37.70B 33.60A 37.70B 35.70 -1.70 37.40 1 8 1925 ---- 39.70B 35.40A 39.70B 37.60 -1.80 116 39.40 2 847 1930 ---- 41.80B 37.30A 41.80B 39.60 -1.80 41.40 419 1935 ---- 43.90B 39.30A 43.90B 41.70 -1.90 43.60 144 1940 ---- 46.10B 41.30A 46.10B 43.80 -2.00 45.80 1 86 1945 ---- 48.40B 43.40A 48.40B 46.00 -2.10 36 48.10 5 293 1950 ---- 50.80B 45.60A 50.80B 48.30 -2.10 50.40 16 1655 1955 ---- 53.20B 47.80A 53.20B 50.60 -2.20 52.80 60 1960 50.40 55.70B 50.30A 50.30A 53.10 -2.30 6 55.40 1 213 1965 ---- 58.40B 52.70A 58.40B 55.60 -2.30 57.90 131 1970 55.40 61.00B 55.10A 58.80B 58.20 -2.40 35 60.60 414 1975 59.00 63.70B 57.70A 60.30A 60.80 -2.50 223 63.30 17 465 1980 ---- 66.50B 60.30A 66.50B 63.50 -2.60 66.10 75 1985 ---- 69.40B 63.00A 69.40B 66.30 -2.70 69.00 93 1990 ---- 72.30B 65.80A 72.30B 69.20 -2.70 71.90 1 428 1995 ---- 75.40B 68.60A 75.30B 72.10 -2.90 75.00 14 50 2000 ---- 78.40B 71.50A 78.40B 75.10 -2.90 78.00 13 1270 2005 ---- 81.60B 74.50A 81.60B 78.20 -3.00 81.20 16 352 2010 77.20 84.80B 77.20 82.30B 81.40 -3.00 3 84.40 3 182 2015 ---- 88.10B 80.70A 88.10B 84.60 -3.00 87.60 658 2020 ---- 91.40B 83.80A 91.40B 87.80 -3.20 91.00 61 2025 ---- 94.80B 87.10A 94.70B 91.10 -3.30 94.40 399 2030 ---- 98.30B 90.40A 98.20B 94.50 -3.30 97.80 392 2035 ---- 101.80B 93.70A 101.80B 98.00 -3.30 101.30 163 2040 ---- 105.00B 97.20A 105.00B 101.50 -3.40 104.90 105 2045 ---- 108.60B 100.60A 108.60B 105.00 -3.50 108.50 14 2050 ---- 112.30B 104.10A 112.30B 108.60 -3.60 112.20 312 2055 ---- 116.00B 107.70A 116.00B 112.30 -3.60 115.90 22 2060 ---- 119.90B 111.30A 119.90B 116.00 -3.60 119.60 75 2065 ---- 123.60B 114.90A 123.60B 119.70 -3.70 123.40 3 2070 ---- 127.40B 118.60A 127.40B 123.50 -3.80 127.30 1 61 2075 ---- 131.30B 122.40A 131.30B 127.40 -3.80 131.20 247 2080 ---- 135.30B 126.20A 135.30B 131.30 -3.80 135.10 1 35 2085 ---- 139.30B 130.00A 139.30B 135.20 -3.90 139.10 43 2090 ---- 143.30B 133.90A 143.30B 139.10 -4.00 143.10 1 198 2095 ---- 147.40B 137.90A 147.40B 143.10 -4.00 147.10 45 2100 ---- 151.50B 141.80A 151.50B 147.20 -4.00 151.20 604 2105 ---- 155.50B 145.80A 155.50B 151.20 -4.20 155.40 1 2110 ---- 159.70B 149.90A 159.70B 155.40 -4.10 159.50 82 2115 ---- 163.90B 154.00A 163.90B 159.50 -4.20 163.70 5 2120 ---- 168.20B 158.10A 168.20B 163.70 -4.20 167.90 21 2125 ---- 172.40B 162.20A 172.40B 167.90 -4.30 172.20 2130 ---- 176.70B 166.40A 176.70B 172.10 -4.30 176.40 24 2135 ---- 181.00B 170.60A 181.00B 176.30 -4.40 180.70 5 2140 ---- 185.30B 174.80A 185.30B 180.60 -4.50 185.10 8 2145 ---- 189.70B 179.10A 189.70B 184.90 -4.50 189.40 3 2150 ---- 194.10B 183.40A 194.10B 189.30 -4.50 193.80 15 2155 ---- 198.50B 187.70A 198.50B 193.60 -4.60 198.20 2160 ---- 202.90B 192.00A 202.90B 198.00 -4.60 202.60 3 2165 ---- 207.40B 196.40A 207.40B 202.40 -4.70 207.10 2170 ---- 211.80B 200.80A 211.80B 206.80 -4.70 211.50 1 2175 ---- 216.30B 205.20A 216.30B 211.30 -4.70 216.00 86 2180 ---- 220.80B 209.60A 220.80B 215.70 -4.80 220.50 3 2185 ---- 225.40B 214.10A 225.40B 220.20 -4.80 225.00 2190 ---- 229.90B 218.60A 229.90B 224.70 -4.90 229.60 1 2195 ---- 234.50B 223.10A 234.50B 229.30 -4.80 234.10 2200 ---- 239.00B 227.60A 239.00B 233.80 -4.90 238.70 114 2205 ---- 243.70B 232.10A 243.70B 238.40 -4.90 243.30 1 1 2210 ---- 248.30B 236.70A 248.30B 242.90 -5.00 247.90 2215 ---- 252.90B 241.20A 252.90B 247.50 -5.00 252.50 2220 ---- 257.60B 245.80A 257.60B 252.10 -5.10 257.20 2225 ---- 262.20B 250.40A 262.20B 256.80 -5.00 261.80 84 2230 ---- 267.00B 255.00A 267.00B 261.40 -5.10 266.50 2235 ---- 271.60B 259.60A 271.60B 266.00 -5.20 271.20 2240 ---- 275.90B 264.30A 275.90B 270.70 -5.10 275.80 2245 ---- ---- 268.90A 268.90A 275.40 -5.10 280.50 2250 ---- 285.70B 273.60A 285.70B 280.10 -5.20 285.30 2 3 2255 ---- ---- 278.30A 278.30A 284.70 -5.30 290.00 2260 ---- ---- 283.40A 283.40A 289.50 -5.20 294.70 2265 ---- ---- 290.00A 290.00A 294.20 -5.30 299.50 2270 ---- ---- 294.80A 294.80A 298.90 -5.30 304.20 2275 ---- 309.60B 297.10A 309.60B 303.60 -5.40 309.00 2280 ---- ---- 304.10A 304.10A 308.40 -5.30 313.70 2285 ---- ---- 309.00A 309.00A 313.20 -5.30 318.50 2290 ---- ---- 313.80A 313.80A 317.90 -5.40 323.30 2295 ---- ---- 318.40A 318.40A 322.70 -5.40 328.10 2300 ---- 333.50B 320.90A 333.50B 327.50 -5.40 332.90 3 54 2305 ---- ---- 328.00A 328.00A 332.30 -5.50 337.80 2310 ---- ---- 332.80A 332.80A 337.10 -5.50 342.60 2315 ---- ---- 337.80A 337.80A 341.90 -5.50 347.40 2320 ---- ---- 342.60A 342.60A 346.70 -5.60 352.30 2325 353.50 357.70B 344.90A 352.30B 351.60 -5.50 2 357.10 4 2330 ---- ---- 352.20A 352.20A 356.40 -5.60 362.00 2335 ---- ---- 357.20A 357.20A 361.20 -5.60 366.80 2340 ---- ---- 361.90A 361.90A 366.10 -5.60 371.70 2345 ---- ---- 366.90A 366.90A 370.90 -5.70 376.60 2350 376.10 382.10B 369.10A 375.50A 375.80 -5.70 3 381.50 4 2360 ---- ---- 381.50A 381.50A 385.60 -5.60 391.20 2370 ---- ---- 391.20A 391.20A 395.30 -5.80 401.10 1 2375 401.90 406.60B 393.50A 399.90A 400.20 -5.80 3 406.00 39 2380 ---- ---- 401.00A 401.00A 405.10 -5.80 410.90 2390 ---- ---- 410.90A 410.90A 414.90 -5.90 420.80 2400 425.10 431.30B 418.00A 424.50A 424.80 -5.80 2 430.60 27 2410 ---- ---- 430.50A 430.50A 434.60 -5.90 440.50 2420 ---- ---- 440.40A 440.40A 444.50 -5.90 450.40 2 2425 ---- 456.10B 442.60A 456.10B 449.50 -5.90 455.40 2 2430 ---- ---- 450.30A 450.30A 454.40 -6.00 460.40 2440 ---- ---- 460.20A 460.20A 464.30 -6.00 470.30 2450 ---- 481.00B 467.40A 481.00B 474.30 -6.00 480.30 70 2475 ---- ---- 492.30A 492.30A 499.20 -6.10 505.30 2490 ---- ---- 510.00A 510.00A 514.20 -6.10 520.30 2500 ---- ---- 519.90A 519.90A 524.20 -6.10 530.30 82 2525 ---- ---- 545.00A 545.00A 549.20 -6.10 555.30 2550 ---- ---- 569.90A 569.90A 574.20 -6.10 580.30 2575 ---- ---- 594.90A 594.90A 599.20 -6.10 605.30 2600 ---- ---- 619.90A 619.90A 624.20 -6.10 630.30 4 2625 ---- ---- 644.90A 644.90A 649.20 -6.10 655.30 2650 ---- ---- 669.90A 669.90A 674.20 -6.10 680.30 2700 ---- ---- 719.90A 719.90A 724.20 -6.10 730.30 2750 ---- ---- 770.00A 770.00A 774.20 -6.10 780.30 2800 ---- ---- 820.00A 820.00A 824.20 -6.10 830.30 2900 ---- ---- 920.10A 920.10A 924.20 -6.10 930.30 3000 ---- ---- 1020.10A 1020.10A 1024.20 -6.10 1030.30 3100 ---- ---- 1120.10A 1120.10A 1124.20 -6.10 1130.30 3200 ---- ---- 1220.20A 1220.20A 1224.20 -6.10 1230.30 3400 ---- ---- 1420.30A 1420.30A 1424.20 -6.10 1430.30 3600 ---- ---- 1620.40A 1620.40A 1624.20 -6.10 1630.30 3800 ---- ---- 1820.50A 1820.50A 1824.20 -6.10 1830.30 4000 ---- ---- 2020.60A 2020.60A 2024.20 -6.10 2030.30 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 -.10 .30 25 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 145 1375 ---- ---- ---- ---- .30 .00 .30 50 1400 ---- ---- ---- ---- .30 .00 .30 154 4046 1425 ---- ---- ---- ---- .30 -.10 .40 3 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1 1450 ---- ---- ---- ---- .40 .00 .40 2 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 2 1475 ---- ---- ---- ---- .40 .00 .40 3 1480 ---- ---- ---- ---- .40 .00 .40 1490 ---- ---- ---- ---- .40 -.10 .50 1500 ---- ---- ---- ---- .50 .00 .50 21 1510 ---- ---- ---- ---- .50 .00 .50 1 1520 ---- ---- ---- ---- .50 -.10 .60 3 1525 ---- ---- ---- ---- .60 .00 .60 25 1530 ---- ---- ---- ---- .60 .00 .60 6 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 -.10 .70 1545 ---- ---- ---- ---- .70 .00 .70 1550 .70 .70 .70 .70 .70 .00 30 .70 1555 ---- ---- ---- ---- .70 -.10 .80 1560 ---- ---- ---- ---- .80 .00 .80 1565 ---- ---- ---- ---- .80 .00 .80 1570 ---- ---- ---- ---- .80 -.10 .90 10 1575 ---- ---- ---- ---- .90 .00 .90 1 1580 ---- ---- ---- ---- .90 -.10 1.00 1585 ---- ---- ---- ---- 1.00 .00 1.00 1590 ---- ---- ---- ---- 1.00 -.10 1.10 1 1595 ---- ---- ---- ---- 1.10 .00 1.10 1600 1.20 1.20 1.20 1.20 1.10 -.10 10 1.20 21 1605 ---- ---- ---- ---- 1.20 -.10 1.30 3 1610 ---- ---- ---- ---- 1.30 .00 1.30 1615 ---- ---- ---- ---- 1.30 -.10 1.40 1620 ---- ---- ---- ---- 1.40 -.10 1.50 534 1625 ---- ---- ---- ---- 1.50 -.10 1.60 35 1630 ---- ---- ---- ---- 1.60 -.10 1.70 1635 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1640 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 2 1645 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 1650 1.90 1.90 1.90 1.90 2.00 -.10 20 2.10 1000 1023 1655 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1660 ---- ---- ---- ---- 2.20 -.10 2.30 1665 ---- ---- ---- ---- 2.30 -.10 2.40 1670 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1675 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 57 1680 ---- ---- 2.80A 2.80A 2.70 -.20 2.90 1685 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1690 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 1695 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1 1700 3.40 3.40 3.20 3.30B 3.40 -.20 13 3.60 3 471 1705 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1710 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1715 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1 1720 ---- ---- 4.20A 4.20A 4.30 -.10 4.40 6 1725 ---- ---- 4.40A 4.40A 4.50 -.20 4.70 91 1730 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 7 1735 ---- ---- 5.00A 5.00A 5.00 -.20 5.20 1 5 1740 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1745 ---- ---- 5.60A 5.60A 5.60 -.20 5.80 1750 6.10 6.10 5.80A 5.80A 5.90 -.30 5 6.20 124 1755 ---- ---- 6.20A 6.20A 6.30 -.20 6.50 67 1760 6.30 6.30 6.30 6.40B 6.60 -.30 5 6.90 21 1765 ---- ---- 6.90A 6.90A 7.00 -.30 7.30 1770 ---- ---- 7.10A 7.10A 7.40 -.30 7.70 262 1775 ---- ---- 7.50A 7.50A 7.80 -.30 5 8.10 92 1780 ---- ---- 8.10A 8.10A 8.20 -.40 8.60 1 1785 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 11 1790 ---- ---- 9.00A 9.00A 9.20 -.40 9.60 5 1795 ---- ---- 9.50A 9.50A 9.70 -.40 10.10 5 1800 ---- ---- 9.80A 9.80A 10.20 -.50 10.70 78 1805 ---- ---- 10.60A 10.60A 10.80 -.50 11.30 1 1810 ---- ---- 11.20A 11.20A 11.40 -.60 1 12.00 3 1815 ---- ---- 11.80A 11.80A 12.00 -.60 12.60 1820 ---- ---- 12.40A 12.40A 12.70 -.60 1 13.30 3 1825 ---- ---- 12.80A 12.80A 13.40 -.70 14.10 250 1830 ---- ---- 13.70A 13.70A 14.10 -.80 14.90 33 1835 ---- ---- 14.50A 14.50A 14.90 -.80 15.70 2 1840 16.10 16.10 15.30A 15.30A 15.70 -.90 1 16.60 22 1845 ---- ---- 16.10A 16.10A 16.60 -.90 1 17.50 1850 16.90 16.90 16.70A 17.50B 17.50 -.90 3 18.40 1161 1855 ---- ---- 17.90A 17.90A 18.40 -1.00 1 19.40 1860 ---- ---- 18.80A 18.80A 19.40 -1.00 20.40 1 1865 ---- ---- 19.50A 19.50A 20.40 -1.10 21.50 13 1870 ---- ---- 20.90A 20.90A 21.50 -1.10 22.60 11 1875 ---- 23.90B 21.60A 23.90B 22.70 -1.10 23.80 250 1300 1880 ---- ---- 23.10A 23.10A 23.90 -1.10 25.00 1885 ---- ---- 24.30A 24.30A 25.20 -1.10 26.30 7 1890 25.30 25.30 25.30 26.50B 26.50 -1.10 2 27.60 8 1895 ---- ---- 26.90A 26.90A 27.90 -1.10 29.00 11 1900 ---- 30.80B 27.90A 30.80B 29.30 -1.20 30.50 298 1905 31.00 31.00 29.60A 29.60A 30.80 -1.20 1 32.00 1 1 1910 ---- 33.70B 31.10A 33.70B 32.40 -1.20 33.60 2 1915 33.00 35.40B 32.70A 32.70A 34.00 -1.30 1 35.30 2 1920 ---- 37.10B 34.30A 37.10B 35.70 -1.30 37.00 1 1925 ---- 39.30B 35.60A 39.30B 37.40 -1.40 38.80 379 1930 37.60 40.80B 37.60 39.30B 39.20 -1.50 1 40.70 1935 ---- 42.80B 39.40A 42.80B 41.00 -1.70 42.70 5 1940 ---- ---- 41.30A 41.30A 43.00 -1.70 44.70 1945 ---- 46.90B 43.20A 46.90B 44.90 -1.90 46.80 1 1950 ---- 49.30B 44.90A 49.30B 47.00 -1.90 75 48.90 259 1955 ---- 51.20B 47.20A 51.20B 49.10 -2.00 51.10 1960 ---- 53.50B 49.30A 53.50B 51.30 -2.10 53.40 250 1965 ---- 55.90B 51.50A 55.90B 53.60 -2.20 55.80 16 1970 ---- 58.30B 53.80A 58.30B 56.00 -2.20 58.20 11 1975 ---- 61.10B 55.80A 61.10B 58.40 -2.30 60.70 274 1980 ---- ---- 58.50A 58.50A 60.90 -2.40 63.30 5 1985 ---- ---- 60.90A 60.90A 63.40 -2.50 65.90 1 1990 ---- ---- 63.40A 63.40A 66.00 -2.60 68.60 1 1995 ---- ---- 66.00A 66.00A 68.70 -2.70 71.40 2000 ---- 74.50B 68.40A 74.50B 71.40 -2.80 74.20 1 505 2005 ---- ---- 71.30A 71.30A 74.20 -2.80 77.00 1 2010 ---- ---- 74.10A 74.10A 77.10 -2.90 80.00 49 2015 ---- ---- 76.90A 76.90A 80.00 -3.00 83.00 78 2020 ---- 86.10B 79.80A 86.10B 83.00 -3.00 86.00 8 2025 ---- 89.50B 82.60A 89.50B 86.10 -3.10 89.20 88 2030 ---- 92.40B 85.80A 92.40B 89.20 -3.10 92.30 4 2035 ---- ---- 88.90A 88.90A 92.40 -3.10 95.50 34 2040 ---- ---- 92.00A 92.00A 95.60 -3.20 98.80 2 2045 ---- ---- 95.20A 95.20A 98.90 -3.30 102.20 2050 ---- 106.00B 98.30A 106.00B 102.20 -3.30 105.50 2 121 2055 ---- ---- 101.70A 101.70A 105.60 -3.40 109.00 2060 ---- ---- 105.00A 105.00A 109.10 -3.40 112.50 30 2065 ---- ---- 108.40A 108.40A 112.60 -3.40 116.00 2070 ---- ---- 111.80A 111.80A 116.10 -3.50 119.60 17 2075 ---- ---- 115.30A 115.30A 119.70 -3.50 123.20 49 2080 ---- ---- 118.90A 118.90A 123.30 -3.50 126.80 2 2085 ---- ---- 122.40A 122.40A 127.00 -3.50 130.50 10 2090 ---- ---- 126.10A 126.10A 130.70 -3.60 134.30 2095 ---- ---- 129.70A 129.70A 134.40 -3.70 138.10 2100 ---- ---- 133.40A 133.40A 138.20 -3.70 141.90 58 2105 ---- ---- 137.20A 137.20A 142.10 -3.70 145.80 2110 ---- ---- 141.00A 141.00A 145.90 -3.80 149.70 2115 ---- ---- 144.80A 144.80A 149.80 -3.80 153.60 30 2120 ---- ---- 148.70A 148.70A 153.70 -3.90 157.60 2 2125 ---- ---- 152.60A 152.60A 157.70 -3.90 161.60 17 2130 ---- 165.70B 156.50A 165.70B 161.70 -3.90 165.60 2135 ---- 169.80B 160.40A 169.80B 165.70 -4.00 169.70 2140 ---- 173.90B 164.40A 173.90B 169.80 -4.00 173.80 2145 ---- 178.00B 168.50A 178.00B 173.80 -4.10 177.90 2150 ---- 182.20B 172.50A 182.20B 177.90 -4.20 182.10 4 2155 ---- ---- 176.60A 176.60A 182.10 -4.20 186.30 2160 ---- 190.60B 180.70A 190.60B 186.20 -4.30 190.50 2165 ---- 194.80B 184.90A 194.80B 190.40 -4.30 194.70 2170 ---- 199.10B 189.10A 199.10B 194.70 -4.30 199.00 2175 ---- 203.40B 193.30A 203.40B 198.90 -4.40 203.30 2 2180 ---- 207.70B 197.50A 207.70B 203.20 -4.40 207.60 2185 ---- 212.00B 201.70A 212.00B 207.40 -4.50 211.90 2190 ---- 216.40B 206.00A 216.40B 211.70 -4.60 216.30 2195 ---- 220.80B 210.30A 220.80B 216.10 -4.60 220.70 2200 ---- 225.20B 214.60A 225.20B 220.40 -4.70 225.10 1 2205 ---- 229.60B 219.00A 229.60B 224.80 -4.70 229.50 2210 ---- 234.10B 223.30A 234.10B 229.20 -4.70 233.90 2215 ---- 238.50B 227.70A 238.50B 233.60 -4.80 238.40 2220 ---- 243.00B 232.10A 243.00B 238.00 -4.90 242.90 2225 ---- 247.50B 236.60A 247.50B 242.50 -4.80 247.30 1 2230 ---- 252.00B 241.00A 252.00B 246.90 -4.90 251.80 2235 ---- 256.60B 245.50A 256.60B 251.40 -5.00 256.40 2240 ---- 261.10B 249.90A 261.10B 255.90 -5.00 260.90 2245 ---- 265.70B 254.40A 265.70B 260.40 -5.10 265.50 2250 ---- 270.20B 258.90A 270.20B 265.00 -5.00 270.00 2255 ---- 274.80B 263.50A 274.80B 269.50 -5.10 274.60 2260 ---- 279.40B 268.00A 279.40B 274.10 -5.10 279.20 2265 ---- 284.10B 272.60A 284.10B 278.70 -5.10 283.80 2270 ---- 288.60B 277.10A 288.60B 283.30 -5.10 288.40 2275 ---- 293.30B 281.70A 293.30B 287.90 -5.20 293.10 2280 ---- 298.00B 286.30A 298.00B 292.50 -5.20 297.70 2285 ---- 302.70B 290.90A 302.70B 297.10 -5.30 302.40 2290 ---- 307.30B 295.50A 307.30B 301.80 -5.20 307.00 2295 ---- 312.00B 300.20A 312.00B 306.40 -5.30 311.70 2300 ---- 316.70B 304.80A 316.70B 311.10 -5.30 316.40 1 2305 ---- ---- 309.50A 309.50A 315.80 -5.30 321.10 2310 ---- ---- 314.10A 314.10A 320.40 -5.40 325.80 2315 ---- ---- 318.80A 318.80A 325.10 -5.40 330.50 2320 ---- ---- 323.50A 323.50A 329.90 -5.40 335.30 2325 ---- 340.40B 328.20A 340.40B 334.60 -5.40 340.00 2330 ---- ---- 335.50A 335.50A 339.30 -5.40 344.70 2340 ---- ---- 345.00A 345.00A 348.80 -5.50 354.30 2350 ---- 364.20B 351.90A 364.20B 358.30 -5.50 363.80 1 2360 ---- ---- 364.20A 364.20A 367.90 -5.50 373.40 2370 ---- ---- 373.80A 373.80A 377.40 -5.60 383.00 2375 ---- 388.30B 375.70A 388.30B 382.20 -5.60 387.80 2380 ---- ---- 383.40A 383.40A 387.10 -5.60 392.70 2390 ---- ---- 393.00A 393.00A 396.70 -5.70 402.40 2400 ---- 412.50B 399.80A 412.50B 406.40 -5.70 412.10 1 2410 ---- ---- 412.30A 412.30A 416.00 -5.80 421.80 2420 ---- ---- 422.00A 422.00A 425.80 -5.70 431.50 2425 ---- 436.90B 424.00A 436.90B 430.60 -5.80 436.40 2430 ---- ---- 431.80A 431.80A 435.50 -5.80 441.30 2450 ---- 461.50B 448.40A 461.50B 455.00 -5.90 460.90 15 2475 ---- 486.10B 472.90A 486.10B 479.60 -6.00 485.60 2500 ---- 510.90B 497.60A 510.90B 504.30 -6.00 510.30 32 2525 ---- 535.80B 522.30A 535.80B 529.00 -6.20 535.20 2550 ---- ---- 547.20A 547.20A 553.90 -6.30 560.20 2575 ---- ---- 572.60A 572.60A 578.90 -6.30 585.20 2600 ---- ---- 599.90A 599.90A 603.90 -6.30 610.20 2 2625 ---- ---- 625.00A 625.00A 628.90 -6.30 635.20 2700 ---- ---- 699.90A 699.90A 703.90 -6.30 710.20 3000 ---- ---- 1000.10A 1000.10A 1003.90 -6.30 1010.20 1 3500 ---- ---- 1500.30A 1500.30A 1503.90 -6.30 1510.20 4000 ---- ---- 2000.50A 2000.50A 2003.90 -6.30 2010.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 9 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 1 1350 ---- ---- ---- ---- .10 -.20 .30 50 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.20 .40 1425 ---- ---- ---- ---- .30 -.20 .50 1430 ---- ---- ---- ---- .30 -.20 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 3 1460 ---- ---- ---- ---- .40 -.20 .60 1 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- ---- ---- .50 -.20 .70 1 1490 ---- ---- ---- ---- .60 -.10 .70 2 1500 ---- ---- ---- ---- .70 -.10 .80 3 1510 ---- ---- ---- ---- .70 -.10 .80 4 1520 ---- ---- ---- ---- .80 -.10 .90 1525 ---- ---- ---- ---- .90 .00 .90 1530 ---- ---- ---- ---- .90 -.10 1.00 1535 ---- ---- ---- ---- .90 -.10 1.00 1540 ---- ---- ---- ---- 1.00 -.10 1.10 2 1545 ---- ---- ---- ---- 1.00 -.10 1.10 45 1550 ---- ---- ---- ---- 1.10 .00 1.10 1122 1555 ---- ---- ---- ---- 1.10 -.10 1.20 1560 ---- ---- ---- ---- 1.20 -.10 1.30 5 1565 ---- ---- ---- ---- 1.30 .00 1.30 1570 ---- ---- ---- ---- 1.30 -.10 1.40 1575 ---- ---- ---- ---- 1.40 .00 1.40 20 1580 ---- ---- ---- ---- 1.50 .00 1.50 1585 ---- ---- ---- ---- 1.50 -.10 1.60 1590 ---- ---- ---- ---- 1.60 -.10 1.70 1595 ---- ---- ---- ---- 1.70 .00 1.70 1600 ---- ---- ---- ---- 1.80 .00 1.80 308 1605 ---- ---- ---- ---- 1.90 .00 1.90 1610 ---- ---- ---- ---- 2.00 .00 2.00 84 1615 ---- ---- ---- ---- 2.10 .00 2.10 1620 ---- ---- ---- ---- 2.20 .00 2.20 1625 ---- ---- ---- ---- 2.30 .00 2.30 47 1630 ---- ---- ---- ---- 2.40 -.10 2.50 1635 ---- ---- ---- ---- 2.50 -.10 2.60 1640 ---- ---- ---- ---- 2.60 -.10 2.70 1645 ---- ---- ---- ---- 2.80 -.10 2.90 1650 3.00 3.00 3.00 3.00 2.90 -.10 28 3.00 514 1655 ---- ---- ---- ---- 3.10 -.10 3.20 1660 ---- ---- ---- ---- 3.20 -.10 3.30 1665 ---- ---- ---- ---- 3.40 -.10 3.50 1670 ---- ---- ---- ---- 3.60 -.10 3.70 250 1675 3.90 3.90 3.90 3.90 3.80 -.10 10 3.90 1680 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1685 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1690 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1695 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1700 5.00 5.10B 4.90A 4.90A 4.90 -.10 9 5.00 1311 1705 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1710 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1715 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 1720 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1725 ---- ---- 6.20A 6.20A 6.30 -.20 6.50 22 1730 ---- ---- 6.70A 6.70A 6.60 -.30 6.90 1735 ---- ---- 7.00A 7.00A 7.00 -.20 7.20 1 1740 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1745 ---- ---- 7.60A 7.60A 7.80 -.20 8.00 588 1750 ---- ---- 7.90A 7.90A 8.20 -.20 8.40 194 1755 ---- ---- 8.60A 8.60A 8.60 -.30 8.90 1760 ---- ---- 9.00A 9.00A 9.00 -.40 9.40 2 1765 ---- ---- 9.40A 9.40A 9.50 -.40 9.90 4 1770 ---- ---- 9.90A 9.90A 10.00 -.40 10.40 1775 ---- ---- 10.10A 10.10A 10.50 -.40 10.90 4 1780 ---- ---- 10.90A 10.90A 11.10 -.40 11.50 1785 ---- ---- 11.50A 11.50A 11.60 -.50 12.10 1790 ---- ---- 12.00A 12.00A 12.20 -.50 12.70 1795 ---- ---- 12.60A 12.60A 12.90 -.50 13.40 1800 13.00 13.00 12.90A 13.50B 13.50 -.60 1 14.10 1108 1805 ---- ---- 13.80A 13.80A 14.20 -.60 14.80 1810 ---- ---- 14.50A 14.50A 14.90 -.70 15.60 13 1815 ---- ---- 15.20A 15.20A 15.70 -.70 16.40 1820 ---- ---- 16.00A 16.00A 16.50 -.70 17.20 1825 ---- ---- 16.40A 16.40A 17.30 -.80 18.10 10 693 1830 18.00 18.00 17.60A 18.00 18.20 -.80 2 19.00 12 1835 ---- ---- 18.50A 18.50A 19.10 -.90 20.00 8 1840 ---- ---- 19.40A 19.40A 20.00 -.90 20.90 1845 ---- ---- 20.30A 20.30A 21.00 -1.00 22.00 1850 ---- ---- 20.90A 20.90A 22.00 -1.00 23.00 986 1855 ---- ---- 22.30A 22.30A 23.10 -1.00 24.10 1860 ---- ---- 23.40A 23.40A 24.20 -1.00 25.20 1865 ---- ---- 24.50A 24.50A 25.30 -1.10 26.40 5 1870 ---- ---- 25.70A 25.70A 26.50 -1.10 27.60 15 1875 ---- ---- 26.40A 26.40A 27.80 -1.10 28.90 43 1880 ---- ---- 28.10A 28.10A 29.10 -1.10 30.20 1885 ---- 31.70B 29.00A 31.70B 30.40 -1.10 31.50 53 1890 ---- ---- 30.80A 30.80A 31.80 -1.20 33.00 1895 ---- ---- 32.20A 32.20A 33.30 -1.20 34.50 1900 ---- 36.30B 33.20A 36.30B 34.80 -1.30 36.10 927 1905 ---- 37.90B 34.70A 37.90B 36.40 -1.30 37.70 6 1910 ---- 39.70B 36.30A 39.70B 38.00 -1.50 39.50 96 1915 ---- 41.40B 37.90A 41.40B 39.70 -1.60 41.30 13 1920 ---- 43.30B 39.60A 43.30B 41.50 -1.60 43.10 1 1925 ---- 45.20B 41.40A 45.20B 43.30 -1.80 45.10 180 1930 ---- 47.10B 43.20A 47.10B 45.20 -1.80 47.00 1935 ---- 49.20B 45.10A 49.20B 47.20 -1.90 49.10 1 1940 ---- 51.20B 47.00A 51.20B 49.20 -1.90 51.10 9 1945 ---- 53.40B 49.00A 53.40B 51.30 -2.00 53.30 1950 55.50 55.60B 51.10 54.00B 53.40 -2.10 8 55.50 3 294 1955 ---- 57.90B 53.20A 57.90B 55.60 -2.20 57.80 12 1960 ---- 60.20B 55.40A 60.20B 57.90 -2.20 60.10 1965 ---- 62.60B 57.60A 62.60B 60.20 -2.30 62.50 1970 ---- 65.10B 60.00A 65.10B 62.60 -2.30 64.90 1975 ---- 67.60B 62.30A 67.60B 65.10 -2.30 67.40 89 1980 ---- 70.20B 64.80A 70.20B 67.60 -2.40 70.00 64 1985 ---- 72.80B 67.30A 72.80B 70.20 -2.40 72.60 50 59 1990 ---- 75.50B 69.80A 75.50B 72.90 -2.40 75.30 5 1995 ---- 78.30B 72.40A 78.30B 75.60 -2.40 2 78.00 10 2000 ---- 81.10B 75.10A 81.10B 78.30 -2.50 80.80 692 2005 ---- 84.00B 77.90A 84.00B 81.10 -2.60 83.70 2010 ---- ---- 81.00A 81.00A 84.00 -2.60 86.60 2015 ---- 89.90B 83.50A 89.90B 86.90 -2.70 89.60 2020 ---- 93.00B 86.40A 93.00B 89.90 -2.70 92.60 337 2025 ---- 96.10B 89.40A 96.10B 93.00 -2.70 95.70 80 2030 ---- ---- 92.70A 92.70A 96.10 -2.80 98.90 2035 ---- ---- 95.70A 95.70A 99.20 -2.90 102.10 2040 ---- ---- 98.80A 98.80A 102.40 -2.90 105.30 45 2045 ---- 109.00B 101.70A 109.00B 105.60 -3.00 108.60 2 2050 ---- 112.40B 105.00A 112.40B 108.90 -3.10 112.00 273 2055 ---- 115.80B 108.20A 115.70B 112.30 -3.10 115.40 107 2060 ---- 119.20B 111.50A 119.10B 115.70 -3.10 118.80 11 2065 ---- 122.70B 114.90A 122.60B 119.10 -3.20 122.30 144 2070 ---- ---- 118.50A 118.50A 122.60 -3.20 125.80 1 2075 ---- ---- 121.90A 121.90A 126.10 -3.30 129.40 100 2080 ---- ---- 125.40A 125.40A 129.70 -3.30 133.00 2 2085 ---- ---- 128.90A 128.90A 133.30 -3.30 136.60 1 2090 ---- ---- 132.50A 132.50A 136.90 -3.40 140.30 2095 ---- ---- 136.10A 136.10A 140.60 -3.50 144.10 2100 ---- ---- 139.70A 139.70A 144.30 -3.50 147.80 319 2105 ---- ---- 143.40A 143.40A 148.00 -3.60 151.60 210 2110 ---- ---- 147.10A 147.10A 151.80 -3.70 155.50 2115 ---- ---- 150.90A 150.90A 155.70 -3.60 159.30 2120 ---- ---- 154.70A 154.70A 159.50 -3.70 163.20 2125 ---- ---- 158.50A 158.50A 163.40 -3.80 167.20 2 2130 ---- ---- 162.40A 162.40A 167.30 -3.80 171.10 5 2135 ---- ---- 166.30A 166.30A 171.30 -3.80 175.10 2140 ---- ---- 170.20A 170.20A 175.30 -3.90 179.20 2145 ---- ---- 174.10A 174.10A 179.30 -3.90 183.20 2150 ---- ---- 178.10A 178.10A 183.30 -4.00 187.30 2155 ---- ---- 182.10A 182.10A 187.40 -4.00 191.40 2160 ---- ---- 186.20A 186.20A 191.50 -4.10 195.60 2165 ---- ---- 190.20A 190.20A 195.60 -4.10 199.70 2170 ---- ---- 194.30A 194.30A 199.70 -4.20 203.90 2175 ---- ---- 198.40A 198.40A 203.90 -4.20 208.10 14 2180 ---- ---- 202.60A 202.60A 208.10 -4.20 212.30 2185 ---- ---- 206.70A 206.70A 212.30 -4.30 216.60 2190 ---- ---- 210.90A 210.90A 216.50 -4.40 220.90 2195 ---- ---- 215.10A 215.10A 220.80 -4.40 225.20 2200 ---- ---- 219.40A 219.40A 225.00 -4.50 229.50 2 2205 ---- ---- 223.60A 223.60A 229.30 -4.50 233.80 2210 ---- ---- 227.90A 227.90A 233.70 -4.50 238.20 2215 ---- ---- 232.20A 232.20A 238.00 -4.50 242.50 2220 ---- 247.00B 236.50A 247.00B 242.30 -4.60 246.90 2225 ---- ---- 240.90A 240.90A 246.70 -4.60 251.30 2230 ---- ---- 245.20A 245.20A 251.10 -4.70 255.80 2235 ---- 260.30B 249.60A 260.30B 255.50 -4.70 260.20 2240 ---- ---- 254.00A 254.00A 259.90 -4.80 264.70 2245 ---- 269.20B 258.40A 269.20B 264.40 -4.70 269.10 2250 ---- 273.70B 262.90A 273.70B 268.80 -4.80 273.60 2255 ---- 278.20B 267.30A 278.20B 273.30 -4.80 278.10 2260 ---- 282.70B 271.80A 282.70B 277.80 -4.80 282.60 2265 ---- ---- 276.20A 276.20A 282.30 -4.90 287.20 2270 ---- 291.80B 280.70A 291.80B 286.80 -4.90 291.70 2275 ---- 296.40B 285.20A 296.40B 291.30 -5.00 296.30 2280 ---- 301.00B 289.80A 301.00B 295.90 -4.90 300.80 2285 ---- 305.60B 294.30A 305.60B 300.40 -5.00 305.40 2290 ---- 310.20B 298.80A 310.20B 305.00 -5.00 310.00 2295 ---- 314.80B 303.40A 314.80B 309.60 -5.00 314.60 2300 ---- 319.40B 308.00A 319.40B 314.20 -5.10 319.30 2305 ---- 324.10B 312.60A 324.10B 318.80 -5.10 323.90 2310 ---- 328.70B 317.20A 328.70B 323.40 -5.10 328.50 2315 ---- 333.40B 321.80A 333.40B 328.00 -5.20 333.20 2320 ---- 338.10B 326.40A 338.10B 332.60 -5.20 337.80 2325 ---- 342.80B 331.00A 342.80B 337.30 -5.20 342.50 2330 ---- 347.40B 335.70A 347.40B 341.90 -5.30 347.20 2340 ---- 356.80B 345.00A 356.80B 351.30 -5.30 356.60 2350 ---- 366.20B 354.30A 366.20B 360.70 -5.30 366.00 5 2360 ---- ---- 363.70A 363.70A 370.10 -5.40 375.50 2370 ---- ---- 376.00A 376.00A 379.50 -5.50 385.00 2375 ---- 390.00B 377.90A 390.00B 384.30 -5.40 389.70 2380 ---- ---- 385.50A 385.50A 389.00 -5.50 394.50 2390 ---- ---- 395.00A 395.00A 398.50 -5.60 404.10 2400 ---- 414.00B 401.60A 414.00B 408.10 -5.50 413.60 22 2410 ---- ---- 414.10A 414.10A 417.70 -5.60 423.30 2420 ---- ---- 423.70A 423.70A 427.30 -5.60 432.90 2425 ---- 438.10B 425.60A 438.10B 432.10 -5.60 437.70 2430 ---- ---- 433.30A 433.30A 436.90 -5.70 442.60 2450 ---- 462.40B 449.70A 462.40B 456.20 -5.80 462.00 3 2475 ---- 486.80B 474.00A 486.80B 480.50 -5.90 486.40 2500 ---- 511.40B 498.40A 511.40B 505.00 -5.90 510.90 24 2525 ---- 536.10B 522.90A 536.10B 529.50 -6.10 535.60 3 2550 ---- 560.80B 547.60A 560.80B 554.20 -6.10 560.30 2575 ---- 585.80B 572.20A 585.80B 579.00 -6.20 585.20 2600 ---- 610.80B 597.20A 610.80B 603.90 -6.30 610.20 2625 ---- ---- 622.10A 622.10A 628.90 -6.30 635.20 2700 ---- ---- 700.00A 700.00A 703.90 -6.30 710.20 2800 ---- ---- 800.00A 800.00A 803.90 -6.30 810.20 3000 ---- ---- 1000.10A 1000.10A 1003.90 -6.30 1010.20 3500 ---- ---- 1500.20A 1500.20A 1503.90 -6.30 1510.20 4000 ---- ---- 2000.40A 2000.40A 2003.90 -6.30 2010.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 40 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .90 .00 .90 750 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.00 .00 1.00 231 1510 ---- ---- ---- ---- 1.10 .00 1.10 85 1520 ---- ---- ---- ---- 1.20 .00 1.20 82 1525 ---- ---- ---- ---- 1.30 .00 1.30 1 1530 ---- ---- ---- ---- 1.30 .00 1.30 1 1540 ---- ---- ---- ---- 1.40 .00 1.40 2 1545 ---- ---- ---- ---- 1.50 .00 1.50 1550 ---- ---- ---- ---- 1.60 +.10 1.50 24 1555 ---- ---- ---- ---- 1.60 .00 1.60 1560 ---- ---- ---- ---- 1.70 .00 1.70 1 1565 ---- ---- ---- ---- 1.80 .00 1.80 1570 ---- ---- ---- ---- 1.80 .00 1.80 3 1575 ---- ---- ---- ---- 1.90 .00 1.90 1580 ---- ---- ---- ---- 2.00 .00 2.00 1585 ---- ---- ---- ---- 2.10 .00 2.10 1590 ---- ---- ---- ---- 2.20 .00 2.20 1595 ---- ---- ---- ---- 2.30 .00 2.30 1600 ---- ---- ---- ---- 2.40 .00 2.40 44 1605 ---- ---- ---- ---- 2.50 -.10 2.60 1610 ---- ---- ---- ---- 2.60 -.10 2.70 1 1615 ---- ---- ---- ---- 2.80 .00 2.80 1620 ---- ---- ---- ---- 2.90 .00 2.90 1625 ---- ---- ---- ---- 3.00 -.10 3.10 32 1630 ---- ---- ---- ---- 3.20 .00 3.20 1635 ---- ---- ---- ---- 3.30 -.10 3.40 1640 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1645 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1650 ---- ---- ---- ---- 3.80 -.10 3.90 37 1655 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 1660 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1665 ---- ---- 4.40A 4.40A 4.40 -.10 4.50 1670 ---- ---- 4.60A 4.60A 4.60 -.20 4.80 20 1675 ---- ---- 4.80A 4.80A 4.80 -.20 5.00 1680 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1685 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1690 ---- ---- 5.50A 5.50A 5.50 -.20 5.70 1695 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1700 ---- ---- 6.00A 6.00A 6.00 -.30 6.30 141 1705 ---- ---- 6.30A 6.30A 6.30 -.30 6.60 1710 ---- ---- 6.60A 6.60A 6.60 -.30 6.90 1 1715 ---- ---- 6.90A 6.90A 6.90 -.30 7.20 3 1720 ---- ---- 7.20A 7.20A 7.30 -.30 7.60 1725 ---- ---- 7.50A 7.50A 7.60 -.30 7.90 1730 ---- ---- 7.90A 7.90A 7.90 -.40 8.30 1735 ---- ---- 8.30A 8.30A 8.30 -.40 8.70 1740 ---- ---- 8.60A 8.60A 8.70 -.40 9.10 1745 ---- ---- 9.00A 9.00A 9.10 -.40 9.50 1 1750 ---- ---- 9.30A 9.30A 9.50 -.40 9.90 900 1755 ---- ---- 9.80A 9.80A 10.00 -.40 10.40 1760 ---- ---- 10.30A 10.30A 10.40 -.40 10.80 1765 ---- ---- 10.70A 10.70A 10.90 -.40 11.30 1770 ---- ---- 11.20A 11.20A 11.40 -.50 11.90 1775 ---- ---- 11.60A 11.60A 11.90 -.50 12.40 50 1780 ---- ---- 12.30A 12.30A 12.50 -.50 13.00 1785 ---- ---- 12.80A 12.80A 13.10 -.40 13.50 50 1790 ---- ---- 13.40A 13.40A 13.70 -.50 14.20 1795 ---- ---- 14.00A 14.00A 14.30 -.50 14.80 1800 ---- ---- 14.40A 14.40A 14.90 -.60 15.50 595 1805 ---- ---- 15.20A 15.20A 15.60 -.60 16.20 1810 ---- ---- 15.90A 15.90A 16.30 -.60 16.90 1 1815 ---- ---- 16.60A 16.60A 17.10 -.60 17.70 1820 ---- ---- 17.40A 17.40A 17.80 -.70 18.50 1825 ---- ---- 17.90A 17.90A 18.70 -.60 19.30 26 1830 ---- ---- 18.90A 18.90A 19.50 -.70 20.20 1835 ---- ---- 19.80A 19.80A 20.40 -.70 21.10 1840 ---- ---- 20.70A 20.70A 21.30 -.70 22.00 1845 ---- ---- 21.60A 21.60A 22.20 -.80 23.00 1850 23.10 23.10 22.20A 23.00A 23.20 -.80 4 24.00 8 114 1855 ---- ---- 23.50A 23.50A 24.20 -.80 25.00 1860 ---- ---- 24.50A 24.50A 25.30 -.80 26.10 1865 ---- ---- 25.60A 25.60A 26.40 -.90 27.30 1870 ---- ---- 26.70A 26.70A 27.60 -.90 28.50 1875 ---- ---- 27.50A 27.50A 28.80 -.90 29.70 1880 ---- ---- 29.00A 29.00A 30.00 -1.00 31.00 1885 ---- ---- 30.00A 30.00A 31.30 -1.00 32.30 100 1890 ---- ---- 31.60A 31.60A 32.60 -1.10 33.70 2 1895 ---- ---- 32.90A 32.90A 34.00 -1.10 35.10 1900 ---- ---- 34.00A 34.00A 35.40 -1.20 36.60 518 1905 ---- ---- 35.70A 35.70A 36.90 -1.20 38.10 1 1910 ---- ---- 37.20A 37.20A 38.40 -1.30 39.70 1 1915 ---- ---- 38.80A 38.80A 40.00 -1.30 41.30 1920 ---- ---- 40.30A 40.30A 41.60 -1.40 43.00 1925 ---- 44.90B 41.60A 44.90B 43.30 -1.50 44.80 22 1930 ---- ---- 43.70A 43.70A 45.00 -1.60 46.60 1935 ---- ---- 45.40A 45.40A 46.90 -1.50 48.40 2 1940 48.70 48.70 47.20A 48.80B 48.70 -1.60 2 50.30 1 1945 ---- ---- 49.10A 49.10A 50.70 -1.60 52.30 1950 ---- 54.50B 50.60A 54.50B 52.60 -1.80 54.40 99 1955 ---- ---- 52.90A 52.90A 54.70 -1.70 56.40 1960 ---- ---- 55.00A 55.00A 56.80 -1.80 58.60 1965 ---- ---- 57.00A 57.00A 58.90 -1.90 60.80 1970 ---- ---- 59.20A 59.20A 61.20 -1.90 63.10 1975 ---- 65.60B 61.00A 65.60B 63.40 -2.00 65.40 2 1980 ---- ---- 63.70A 63.70A 65.80 -2.00 67.80 1985 ---- ---- 66.00A 66.00A 68.20 -2.00 70.20 1990 ---- ---- 68.30A 68.30A 70.60 -2.10 72.70 1995 ---- ---- 70.80A 70.80A 73.10 -2.20 75.30 2000 ---- 78.10B 72.80A 78.10B 75.70 -2.20 77.90 60 2005 ---- ---- 75.70A 75.70A 78.30 -2.30 80.60 2010 ---- ---- 78.30A 78.30A 81.00 -2.30 83.30 5 2015 ---- ---- 81.00A 81.00A 83.70 -2.40 86.10 2020 ---- ---- 83.60A 83.60A 86.50 -2.40 88.90 2025 ---- 91.90B 86.10A 91.90B 89.30 -2.50 91.80 2030 ---- ---- 89.20A 89.20A 92.20 -2.50 94.70 2035 ---- ---- 92.00A 92.00A 95.10 -2.60 97.70 2040 ---- ---- 94.90A 94.90A 98.10 -2.60 100.70 2045 ---- ---- 97.80A 97.80A 101.20 -2.60 103.80 2050 ---- 107.10B 100.60A 107.10B 104.20 -2.70 106.90 14 2055 ---- ---- 103.90A 103.90A 107.40 -2.70 110.10 38 2060 ---- ---- 107.00A 107.00A 110.50 -2.90 113.40 2065 ---- ---- 110.10A 110.10A 113.80 -2.80 116.60 2070 ---- ---- 113.30A 113.30A 117.00 -2.90 119.90 30 2075 ---- 123.50B 116.40A 116.40A 120.30 -3.00 123.30 2080 ---- ---- 119.80A 119.80A 123.70 -3.00 126.70 2085 ---- ---- 123.10A 123.10A 127.10 -3.00 130.10 2090 ---- ---- 126.40A 126.40A 130.50 -3.10 133.60 2095 ---- ---- 129.80A 129.80A 134.00 -3.10 137.10 2100 ---- ---- 133.30A 133.30A 137.50 -3.20 140.70 10 2105 ---- ---- 136.70A 136.70A 141.10 -3.20 144.30 2110 ---- ---- 140.30A 140.30A 144.70 -3.20 147.90 2115 ---- ---- 143.80A 143.80A 148.30 -3.30 151.60 2120 ---- ---- 147.40A 147.40A 152.00 -3.30 155.30 2125 ---- ---- 151.00A 151.00A 155.70 -3.30 159.00 169 2130 ---- ---- 154.70A 154.70A 159.40 -3.40 162.80 2135 ---- ---- 158.40A 158.40A 163.20 -3.40 166.60 2140 ---- ---- 162.10A 162.10A 167.00 -3.40 170.40 2145 ---- ---- 165.90A 165.90A 170.80 -3.50 174.30 2150 ---- ---- 169.70A 169.70A 174.70 -3.50 178.20 2155 ---- ---- 173.50A 173.50A 178.50 -3.60 182.10 2160 ---- ---- 177.30A 177.30A 182.50 -3.60 186.10 2165 ---- ---- 181.20A 181.20A 186.40 -3.60 190.00 2170 ---- ---- 185.10A 185.10A 190.40 -3.60 194.00 2175 ---- ---- 189.10A 189.10A 194.40 -3.70 198.10 2180 ---- ---- 193.00A 193.00A 198.40 -3.70 202.10 2185 ---- ---- 197.00A 197.00A 202.40 -3.80 206.20 2190 ---- ---- 201.00A 201.00A 206.50 -3.80 210.30 2195 ---- ---- 205.10A 205.10A 210.60 -3.80 214.40 2200 ---- ---- 209.10A 209.10A 214.70 -3.80 218.50 2205 ---- ---- 213.20A 213.20A 218.80 -3.90 222.70 2210 ---- ---- 217.30A 217.30A 223.00 -3.90 226.90 2215 ---- ---- 221.40A 221.40A 227.20 -3.90 231.10 2220 ---- ---- 225.60A 225.60A 231.30 -4.00 235.30 2225 ---- ---- 229.80A 229.80A 235.60 -4.00 239.60 2230 ---- ---- 234.00A 234.00A 239.80 -4.10 243.90 2235 ---- ---- 238.20A 238.20A 244.00 -4.10 248.10 2240 ---- ---- 242.40A 242.40A 248.30 -4.10 252.40 2245 ---- ---- 246.70A 246.70A 252.60 -4.20 256.80 2250 ---- ---- 250.90A 250.90A 256.90 -4.20 261.10 2255 ---- ---- 255.20A 255.20A 261.20 -4.30 265.50 2260 ---- ---- 259.50A 259.50A 265.50 -4.30 269.80 2265 ---- ---- 263.90A 263.90A 269.90 -4.30 274.20 2270 ---- ---- 268.20A 268.20A 274.30 -4.30 278.60 2275 ---- ---- 272.60A 272.60A 278.60 -4.40 283.00 2280 ---- ---- 276.90A 276.90A 283.00 -4.50 287.50 2285 ---- ---- 281.30A 281.30A 287.40 -4.50 291.90 2290 ---- ---- 285.70A 285.70A 291.90 -4.50 296.40 2295 ---- ---- 290.20A 290.20A 296.30 -4.60 300.90 2300 ---- ---- 294.60A 294.60A 300.80 -4.60 305.40 2305 ---- ---- 299.10A 299.10A 305.30 -4.60 309.90 2310 ---- ---- 303.50A 303.50A 309.70 -4.70 314.40 2315 ---- ---- 308.00A 308.00A 314.20 -4.70 318.90 2320 ---- ---- 312.50A 312.50A 318.70 -4.80 323.50 2325 ---- ---- 317.00A 317.00A 323.30 -4.70 328.00 2330 ---- ---- 321.50A 321.50A 327.80 -4.80 332.60 2335 ---- ---- 326.10A 326.10A 332.40 -4.80 337.20 2340 ---- ---- 330.60A 330.60A 336.90 -4.80 341.70 2345 ---- ---- 335.20A 335.20A 341.50 -4.80 346.30 2350 ---- ---- 339.70A 339.70A 346.10 -4.80 350.90 2360 ---- ---- 348.90A 348.90A 355.30 -4.90 360.20 2370 ---- ---- 358.10A 358.10A 364.50 -5.00 369.50 2375 ---- ---- 362.70A 362.70A 369.10 -5.00 374.10 2380 ---- ---- 367.40A 367.40A 373.80 -5.00 378.80 2390 ---- ---- 376.70A 376.70A 383.10 -5.10 388.20 2400 ---- ---- 386.00A 386.00A 392.40 -5.20 397.60 8 2410 ---- ---- 395.40A 395.40A 401.80 -5.20 407.00 2420 ---- ---- 404.80A 404.80A 411.20 -5.20 416.40 2425 ---- ---- 409.50A 409.50A 416.00 -5.20 421.20 5 5 2430 ---- ---- 417.40A 417.40A 420.70 -5.20 425.90 2440 ---- ---- 426.90A 426.90A 430.20 -5.30 435.50 2450 ---- ---- 433.10A 433.10A 439.70 -5.30 445.00 2475 ---- 469.10B 457.00A 469.10B 463.50 -5.50 469.00 2500 ---- 493.30B 481.00A 493.30B 487.60 -5.50 493.10 3 3 2525 ---- 517.60B 505.20A 517.60B 511.80 -5.60 517.40 3 2550 ---- 542.10B 529.40A 542.10B 536.10 -5.70 541.80 7 2575 ---- 566.70B 553.90A 566.70B 560.60 -5.80 566.40 4 2600 ---- 591.30B 578.50A 591.30B 585.10 -6.00 591.10 10 2625 ---- 616.10B 603.10A 616.10B 609.80 -6.00 615.80 2750 ---- ---- 731.00A 731.00A 734.50 -6.20 740.70 1 2975 ---- ---- 956.10A 956.10A 959.50 -6.20 965.70 3000 ---- ---- 981.10A 981.10A 984.50 -6.20 990.70 3250 ---- ---- 1231.20A 1231.20A 1234.50 -6.20 1240.70 3500 ---- ---- 1481.30A 1481.30A 1484.50 -6.20 1490.70 4000 ---- ---- 1981.50A 1981.50A 1984.50 -6.20 1990.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 1 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .50 .00 .50 1 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .70 .00 .70 1425 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.00 .00 1.00 4 1460 ---- ---- ---- ---- 1.10 .00 1.10 1470 ---- ---- ---- ---- 1.10 -.10 1.20 1475 ---- ---- ---- ---- 1.20 .00 1.20 1480 ---- ---- ---- ---- 1.20 -.10 1.30 1490 ---- ---- ---- ---- 1.30 -.10 1.40 1500 ---- ---- ---- ---- 1.40 -.10 1.50 53 1510 ---- ---- ---- ---- 1.50 -.10 1.60 1520 ---- ---- ---- ---- 1.70 .00 1.70 1525 ---- ---- ---- ---- 1.70 -.10 1.80 1530 ---- ---- ---- ---- 1.80 -.10 1.90 1540 ---- ---- ---- ---- 1.90 -.10 2.00 1545 ---- ---- ---- ---- 2.00 -.10 2.10 1550 ---- ---- ---- ---- 2.10 -.10 2.20 8 1555 ---- ---- ---- ---- 2.20 -.10 2.30 1560 ---- ---- ---- ---- 2.30 -.10 2.40 1565 ---- ---- ---- ---- 2.40 -.10 2.50 1570 ---- ---- ---- ---- 2.50 -.10 2.60 1575 ---- ---- ---- ---- 2.60 -.10 2.70 11 1580 ---- ---- ---- ---- 2.70 -.10 2.80 1585 ---- ---- ---- ---- 2.90 -.10 3.00 1590 ---- ---- ---- ---- 3.00 -.10 3.10 1595 ---- ---- ---- ---- 3.10 -.10 3.20 1 1600 ---- ---- ---- ---- 3.30 -.10 3.40 252 1605 ---- ---- ---- ---- 3.40 -.10 3.50 1610 ---- ---- ---- ---- 3.60 -.10 3.70 1615 ---- ---- ---- ---- 3.70 -.10 3.80 1620 ---- ---- ---- ---- 3.90 -.10 4.00 1625 ---- ---- ---- ---- 4.10 -.10 4.20 1630 ---- ---- ---- ---- 4.30 -.10 4.40 1635 ---- ---- ---- ---- 4.50 -.10 4.60 1640 ---- ---- 4.70A 4.70A 4.70 -.10 4.80 1645 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1650 ---- ---- ---- ---- 5.10 -.10 5.20 1 1655 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1660 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 1665 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 1670 ---- ---- ---- ---- 6.10 -.10 6.20 1675 ---- ---- 6.40A 6.40A 6.40 -.10 6.50 1680 ---- ---- 6.70A 6.70A 6.70 -.10 6.80 1685 ---- ---- 7.00A 7.00A 7.00 -.10 7.10 1690 ---- ---- 7.30A 7.30A 7.30 -.10 7.40 1695 ---- ---- 7.60A 7.60A 7.60 -.10 7.70 1700 ---- ---- 7.90A 7.90A 7.90 -.20 8.10 652 1705 ---- ---- 8.20A 8.20A 8.30 -.10 8.40 1710 ---- ---- 8.60A 8.60A 8.60 -.20 8.80 1715 ---- ---- 8.90A 8.90A 9.00 -.20 9.20 1720 ---- ---- 9.30A 9.30A 9.40 -.10 9.50 1725 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 1730 ---- ---- 10.10A 10.10A 10.20 -.20 10.40 1735 ---- ---- 10.50A 10.50A 10.60 -.20 10.80 1740 ---- ---- 10.90A 10.90A 11.00 -.30 11.30 2 1745 ---- ---- 11.40A 11.40A 11.50 -.30 11.80 1750 ---- ---- 11.90A 11.90A 12.00 -.30 12.30 50 1755 ---- ---- 12.40A 12.40A 12.50 -.30 12.80 1760 ---- ---- 12.90A 12.90A 13.00 -.40 13.40 1765 ---- ---- 13.40A 13.40A 13.60 -.40 14.00 1770 ---- ---- 14.00A 14.00A 14.10 -.50 14.60 1775 ---- ---- 14.50A 14.50A 14.70 -.50 15.20 40 1780 ---- ---- 15.20A 15.20A 15.40 -.40 15.80 4 4 1785 ---- ---- 15.80A 15.80A 16.00 -.50 16.50 1790 ---- ---- 16.50A 16.50A 16.70 -.50 17.20 2 1795 ---- ---- 17.10A 17.10A 17.40 -.50 17.90 1800 ---- 18.80B 17.80A 18.80B 18.20 -.50 18.70 267 1805 ---- ---- 18.60A 18.60A 18.90 -.60 19.50 1810 ---- ---- 19.40A 19.40A 19.70 -.60 20.30 1815 ---- ---- 20.20A 20.20A 20.60 -.60 21.20 1820 ---- ---- 21.00A 21.00A 21.40 -.70 22.10 1825 ---- 23.10B 21.70A 23.10B 22.30 -.70 23.00 61 1830 ---- ---- 22.80A 22.80A 23.30 -.70 24.00 1835 ---- ---- 23.70A 23.70A 24.30 -.70 25.00 1840 ---- ---- 24.70A 24.70A 25.30 -.70 26.00 1845 ---- ---- 25.70A 25.70A 26.40 -.70 27.10 1850 ---- 28.30B 26.50A 28.30B 27.50 -.70 25 28.20 283 1855 ---- ---- 27.80A 27.80A 28.60 -.80 29.40 1860 ---- ---- 28.90A 28.90A 29.80 -.80 30.60 1865 ---- ---- 30.10A 30.10A 31.00 -.80 31.80 1870 ---- ---- 31.30A 31.30A 32.30 -.80 33.10 1875 ---- 34.50B 32.30A 34.50B 33.60 -.80 34.40 237 1880 ---- ---- 33.80A 33.80A 34.90 -.90 35.80 1885 ---- 37.30B 34.90A 37.30B 36.30 -.90 37.20 1890 ---- ---- 36.50A 36.50A 37.80 -.90 38.70 1895 ---- ---- 37.90A 37.90A 39.30 -.90 40.20 1900 ---- 41.90B 39.10A 41.90B 40.80 -1.00 41.80 904 1905 ---- ---- 40.90A 40.90A 42.40 -1.00 43.40 1910 ---- ---- 42.40A 42.40A 44.10 -1.00 45.10 1915 ---- ---- 44.10A 44.10A 45.70 -1.10 46.80 6 1920 ---- ---- 45.70A 45.70A 47.50 -1.10 48.60 100 1925 ---- 50.50B 47.20A 50.50B 49.30 -1.10 50.40 21 1930 ---- ---- 49.20A 49.20A 51.10 -1.20 52.30 1935 ---- ---- 51.00A 51.00A 53.00 -1.20 54.20 1940 ---- ---- 52.90A 52.90A 54.90 -1.30 56.20 1945 ---- ---- 54.80A 54.80A 56.90 -1.30 58.20 1950 ---- 60.40B 56.50A 60.40B 58.90 -1.40 60.30 40 60 1955 ---- ---- 58.70A 58.70A 61.00 -1.40 62.40 1 1960 ---- ---- 60.80A 60.80A 63.10 -1.50 64.60 1965 ---- ---- 63.00A 63.00A 65.30 -1.60 66.90 1970 ---- ---- 65.10A 65.10A 67.60 -1.60 69.20 1975 ---- 71.70B 67.20A 71.70B 69.80 -1.70 71.50 7 1980 ---- ---- 69.60A 69.60A 72.20 -1.70 73.90 1985 ---- 76.60B 71.80A 76.60B 74.60 -1.80 76.40 1990 ---- ---- 74.40A 74.40A 77.00 -1.90 78.90 1995 ---- ---- 76.80A 76.80A 79.50 -2.00 81.50 2000 ---- 84.30B 79.20A 84.30B 82.00 -2.10 84.10 62 2005 ---- ---- 81.90A 81.90A 84.60 -2.20 86.80 2010 ---- ---- 84.50A 84.50A 87.20 -2.30 89.50 2015 ---- ---- 87.10A 87.10A 89.90 -2.40 92.30 40 2020 ---- ---- 89.80A 89.80A 92.60 -2.50 95.10 2025 ---- 98.20B 92.50A 98.20B 95.40 -2.60 98.00 2030 ---- ---- 95.30A 95.30A 98.30 -2.60 100.90 210 2035 ---- ---- 98.20A 98.20A 101.20 -2.60 103.80 2040 ---- ---- 101.10A 101.10A 104.20 -2.70 106.90 2045 ---- ---- 104.00A 104.00A 107.20 -2.70 109.90 2050 ---- 113.30B 107.00A 113.30B 110.30 -2.70 113.00 150 2055 ---- ---- 110.00A 110.00A 113.40 -2.80 116.20 2060 ---- ---- 113.10A 113.10A 116.60 -2.80 119.40 2065 ---- ---- 116.20A 116.20A 119.80 -2.80 122.60 2070 ---- ---- 119.40A 119.40A 123.10 -2.80 125.90 1 2075 ---- 129.50B 122.60A 129.50B 126.40 -2.80 129.20 1 1 2080 ---- ---- 125.90A 125.90A 129.70 -2.90 132.60 27 2085 ---- ---- 129.10A 129.10A 133.10 -2.90 136.00 1 2090 ---- ---- 132.50A 132.50A 136.60 -2.90 139.50 2095 ---- ---- 135.80A 135.80A 140.00 -2.90 142.90 2100 ---- 146.80B 139.30A 146.80B 143.50 -3.00 146.50 2105 ---- ---- 142.70A 142.70A 147.10 -2.90 150.00 2110 ---- ---- 146.20A 146.20A 150.70 -2.90 153.60 2115 ---- ---- 149.70A 149.70A 154.30 -2.90 157.20 1 2120 ---- ---- 153.30A 153.30A 157.90 -3.00 160.90 2125 ---- ---- 156.80A 156.80A 161.60 -3.00 164.60 2130 ---- ---- 160.50A 160.50A 165.30 -3.00 168.30 2135 ---- ---- 164.10A 164.10A 169.00 -3.10 172.10 2140 ---- ---- 167.80A 167.80A 172.80 -3.00 175.80 2145 ---- ---- 171.50A 171.50A 176.60 -3.10 179.70 2150 ---- ---- 175.30A 175.30A 180.40 -3.10 183.50 2 2155 ---- ---- 179.00A 179.00A 184.20 -3.20 187.40 2160 ---- ---- 182.80A 182.80A 188.10 -3.20 191.30 2165 ---- ---- 186.70A 186.70A 192.00 -3.20 195.20 2170 ---- ---- 190.50A 190.50A 195.90 -3.20 199.10 2175 ---- ---- 194.40A 194.40A 199.80 -3.30 203.10 2180 ---- ---- 198.30A 198.30A 203.80 -3.30 207.10 2185 ---- ---- 202.30A 202.30A 207.80 -3.30 211.10 2190 ---- ---- 206.20A 206.20A 211.80 -3.40 215.20 2195 ---- ---- 210.20A 210.20A 215.80 -3.40 219.20 2200 ---- ---- 214.20A 214.20A 219.90 -3.40 223.30 1 2205 ---- ---- 218.30A 218.30A 223.90 -3.50 227.40 2210 ---- ---- 222.30A 222.30A 228.00 -3.60 231.60 2215 ---- ---- 226.40A 226.40A 232.10 -3.60 235.70 2220 ---- ---- 230.50A 230.50A 236.30 -3.60 239.90 1 2225 ---- ---- 234.60A 234.60A 240.40 -3.70 244.10 2230 ---- ---- 238.80A 238.80A 244.60 -3.70 248.30 2235 ---- ---- 242.90A 242.90A 248.70 -3.80 252.50 2240 ---- ---- 247.10A 247.10A 252.90 -3.90 256.80 2245 ---- ---- 251.30A 251.30A 257.10 -4.00 261.10 2250 ---- ---- 255.50A 255.50A 261.40 -3.90 265.30 1 2255 ---- ---- 259.70A 259.70A 265.60 -4.00 269.60 2260 ---- ---- 264.00A 264.00A 269.90 -4.10 274.00 2265 ---- ---- 268.30A 268.30A 274.20 -4.10 278.30 2270 ---- ---- 272.50A 272.50A 278.50 -4.10 282.60 2275 ---- ---- 276.80A 276.80A 282.80 -4.20 287.00 2 2280 ---- ---- 281.20A 281.20A 287.10 -4.30 291.40 2285 ---- ---- 285.50A 285.50A 291.50 -4.30 295.80 2290 ---- ---- 289.90A 289.90A 295.90 -4.30 300.20 2295 ---- ---- 294.20A 294.20A 300.20 -4.40 304.60 2300 ---- ---- 298.60A 298.60A 304.60 -4.40 309.00 2305 ---- ---- 303.00A 303.00A 309.10 -4.30 313.40 2310 ---- ---- 307.40A 307.40A 313.50 -4.40 317.90 2315 ---- ---- 311.80A 311.80A 317.90 -4.50 322.40 2320 ---- ---- 316.30A 316.30A 322.40 -4.50 326.90 2325 ---- ---- 320.70A 320.70A 326.80 -4.50 331.30 1 2330 ---- ---- 325.20A 325.20A 331.30 -4.50 335.80 2335 ---- ---- 329.70A 329.70A 335.80 -4.60 340.40 2340 ---- ---- 334.10A 334.10A 340.30 -4.60 344.90 2345 ---- ---- 338.60A 338.60A 344.80 -4.60 349.40 2350 ---- ---- 343.20A 343.20A 349.40 -4.60 354.00 2360 ---- ---- 352.20A 352.20A 358.50 -4.60 363.10 2370 ---- ---- 361.30A 361.30A 367.60 -4.70 372.30 2375 ---- ---- 365.90A 365.90A 372.20 -4.70 376.90 2380 ---- ---- 370.50A 370.50A 376.80 -4.70 381.50 2390 ---- ---- 379.60A 379.60A 386.00 -4.70 390.70 2400 ---- ---- 388.90A 388.90A 395.20 -4.80 400.00 2410 ---- ---- 398.10A 398.10A 404.50 -4.80 409.30 2420 ---- ---- 407.40A 407.40A 413.80 -4.90 418.70 2425 ---- ---- 412.10A 412.10A 418.50 -4.90 423.40 2430 ---- ---- 416.80A 416.80A 423.20 -4.90 428.10 2440 ---- ---- 426.10A 426.10A 432.50 -5.00 437.50 2450 ---- ---- 435.50A 435.50A 441.90 -5.00 446.90 2475 ---- ---- 459.10A 459.10A 465.60 -5.10 470.70 12 12 2500 ---- ---- 482.90A 482.90A 489.40 -5.20 494.60 13 2525 ---- 518.70B 506.90A 518.70B 513.30 -5.30 518.60 2550 ---- 542.90B 531.00A 542.90B 537.40 -5.40 542.80 2575 ---- 567.30B 555.10A 567.30B 561.70 -5.50 567.20 3 2600 ---- 591.90B 579.50A 591.90B 586.00 -5.70 591.70 13 2625 ---- 616.50B 604.00A 616.50B 610.50 -5.80 616.30 2700 ---- 690.90B 677.90A 690.90B 684.60 -6.10 690.70 3000 ---- ---- 981.30A 981.30A 984.50 -6.20 990.70 3400 ---- ---- 1381.70A 1381.70A 1384.50 -6.20 1390.70 4000 ---- ---- 1982.00A 1982.00A 1984.50 -6.20 1990.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.30 -.10 1.40 1460 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.50 -.10 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- ---- ---- 1.80 -.20 2.00 1510 ---- ---- ---- ---- 2.00 -.10 2.10 1520 ---- ---- ---- ---- 2.10 -.20 2.30 1525 ---- ---- ---- ---- 2.20 -.20 2.40 1530 ---- ---- ---- ---- 2.30 -.10 2.40 1540 ---- ---- ---- ---- 2.50 -.10 2.60 1545 ---- ---- ---- ---- 2.60 -.10 2.70 1550 ---- ---- ---- ---- 2.70 -.10 2.80 1 1 1555 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1560 ---- ---- ---- ---- 2.90 -.20 3.10 1565 ---- ---- ---- ---- 3.00 -.20 3.20 1570 ---- ---- ---- ---- 3.20 -.10 3.30 1575 ---- ---- ---- ---- 3.30 -.10 3.40 1580 ---- ---- ---- ---- 3.40 -.20 3.60 1585 ---- ---- ---- ---- 3.60 -.10 3.70 1590 ---- ---- ---- ---- 3.70 -.20 3.90 1595 ---- ---- ---- ---- 3.90 -.10 4.00 1600 ---- ---- ---- ---- 4.10 -.10 4.20 1605 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1610 ---- ---- ---- ---- 4.40 -.10 4.50 1615 ---- ---- ---- ---- 4.60 -.10 4.70 1620 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1625 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1630 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1635 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1640 ---- ---- 5.60A 5.60A 5.70 .00 5.70 1645 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 1650 ---- ---- 6.10A 6.10A 6.10 -.10 6.20 1 2 1655 ---- ---- 6.30A 6.30A 6.40 -.10 6.50 1660 ---- ---- 6.60A 6.60A 6.60 -.10 6.70 1665 ---- ---- 6.80A 6.80A 6.90 -.10 7.00 1670 ---- ---- 7.10A 7.10A 7.20 -.10 7.30 1675 ---- ---- 7.40A 7.40A 7.50 -.10 7.60 1680 ---- ---- 7.70A 7.70A 7.80 -.10 7.90 1685 ---- ---- 8.00A 8.00A 8.10 -.10 8.20 1690 ---- ---- 8.30A 8.30A 8.40 -.10 8.50 1695 ---- ---- 8.60A 8.60A 8.70 -.20 8.90 1700 ---- ---- 8.90A 8.90A 9.10 -.10 9.20 1 1705 ---- ---- 9.30A 9.30A 9.40 -.20 9.60 1710 ---- ---- 9.70A 9.70A 9.80 -.20 10.00 1715 ---- ---- 10.00A 10.00A 10.20 -.20 10.40 1720 ---- ---- 10.40A 10.40A 10.60 -.20 10.80 1725 ---- ---- 10.80A 10.80A 11.00 -.20 11.20 1730 ---- ---- 11.20A 11.20A 11.40 -.30 11.70 1735 ---- ---- 11.70A 11.70A 11.90 -.20 12.10 1740 ---- ---- 12.10A 12.10A 12.30 -.30 12.60 1745 ---- ---- 12.60A 12.60A 12.80 -.30 13.10 1750 ---- ---- 13.10A 13.10A 13.30 -.30 13.60 1 1 1755 ---- ---- 13.60A 13.60A 13.80 -.40 14.20 1760 ---- ---- 14.10A 14.10A 14.40 -.30 14.70 1765 ---- ---- 14.70A 14.70A 14.90 -.40 15.30 1770 ---- ---- 15.20A 15.20A 15.50 -.40 15.90 1775 ---- ---- 15.80A 15.80A 16.10 -.40 16.50 1780 ---- ---- 16.40A 16.40A 16.80 -.40 17.20 5 1785 ---- ---- 17.10A 17.10A 17.40 -.50 17.90 1790 ---- ---- 17.70A 17.70A 18.10 -.50 18.60 1795 ---- ---- 18.40A 18.40A 18.80 -.50 19.30 1800 ---- ---- 19.10A 19.10A 19.50 -.50 20.00 77 1805 ---- ---- 19.90A 19.90A 20.30 -.50 20.80 1810 ---- ---- 20.60A 20.60A 21.10 -.50 21.60 1815 ---- ---- 21.40A 21.40A 21.90 -.60 22.50 1820 21.60 21.60 21.60 22.60B 22.70 -.60 5 23.30 5 5 1825 ---- ---- 23.10A 23.10A 23.60 -.60 24.20 1830 ---- ---- 23.90A 23.90A 24.50 -.70 25.20 1835 ---- ---- 24.90A 24.90A 25.50 -.60 26.10 1840 ---- ---- 25.80A 25.80A 26.40 -.70 27.10 1845 ---- ---- 26.80A 26.80A 27.50 -.70 28.20 1850 ---- ---- 27.60A 27.60A 28.50 -.70 29.20 20 1855 ---- ---- 28.80A 28.80A 29.60 -.70 30.30 1860 ---- ---- 29.90A 29.90A 30.70 -.80 31.50 1865 ---- ---- 31.00A 31.00A 31.80 -.80 32.60 1870 ---- ---- 32.20A 32.20A 33.00 -.90 33.90 1875 ---- ---- 33.40A 33.40A 34.30 -.80 35.10 1880 ---- ---- 34.60A 34.60A 35.50 -.90 36.40 1885 ---- ---- 35.90A 35.90A 36.90 -.80 37.70 1890 ---- ---- 37.20A 37.20A 38.20 -.90 39.10 1895 ---- ---- 38.50A 38.50A 39.60 -1.00 40.60 1900 ---- ---- 39.60A 39.60A 41.10 -.90 42.00 116 1905 ---- ---- 41.40A 41.40A 42.60 -.90 43.50 1910 ---- ---- 42.80A 42.80A 44.10 -1.00 45.10 1915 ---- ---- 44.40A 44.40A 45.70 -1.00 46.70 1920 ---- ---- 46.00A 46.00A 47.30 -1.10 48.40 1925 ---- ---- 47.60A 47.60A 49.00 -1.10 50.10 1930 ---- ---- 49.20A 49.20A 50.70 -1.10 51.80 1935 ---- ---- 51.00A 51.00A 52.50 -1.10 53.60 1940 ---- ---- 52.70A 52.70A 54.30 -1.20 55.50 1945 ---- ---- 54.50A 54.50A 56.20 -1.20 57.40 1950 ---- ---- 55.90A 55.90A 58.10 -1.20 59.30 33 1955 ---- ---- 58.30A 58.30A 60.10 -1.20 61.30 1960 ---- ---- 60.20A 60.20A 62.10 -1.20 63.30 1965 ---- ---- 62.20A 62.20A 64.20 -1.20 65.40 1970 ---- ---- 64.30A 64.30A 66.30 -1.30 67.60 1975 ---- ---- 66.40A 66.40A 68.40 -1.40 69.80 1980 ---- ---- 68.50A 68.50A 70.60 -1.40 72.00 1985 ---- ---- 70.70A 70.70A 72.90 -1.40 74.30 1990 ---- ---- 72.90A 72.90A 75.20 -1.40 76.60 1995 ---- ---- 75.20A 75.20A 77.60 -1.40 79.00 2000 ---- 81.60B 77.10A 77.10A 80.00 -1.50 81.50 56 2005 ---- ---- 79.90A 79.90A 82.40 -1.60 84.00 5 2010 ---- ---- 82.40A 82.40A 84.90 -1.60 86.50 2015 ---- ---- 84.80A 84.80A 87.50 -1.60 89.10 1 2020 ---- ---- 87.40A 87.40A 90.10 -1.60 91.70 2025 ---- ---- 89.90A 89.90A 92.70 -1.70 94.40 2030 ---- ---- 92.60A 92.60A 95.40 -1.80 97.20 2035 ---- ---- 95.20A 95.20A 98.20 -1.70 99.90 2040 ---- ---- 97.90A 97.90A 101.00 -1.80 102.80 2045 ---- ---- 100.70A 100.70A 103.80 -1.90 105.70 2050 ---- 108.80B 103.10A 103.10A 106.70 -1.90 108.60 19 2055 ---- ---- 106.30A 106.30A 109.60 -1.90 111.50 2060 ---- ---- 109.20A 109.20A 112.60 -2.00 114.60 2065 ---- ---- 112.20A 112.20A 115.70 -1.90 117.60 2070 ---- ---- 115.20A 115.20A 118.70 -2.00 120.70 2075 ---- ---- 118.20A 118.20A 121.80 -2.10 123.90 2080 ---- ---- 121.30A 121.30A 125.00 -2.10 127.10 2085 ---- ---- 124.40A 124.40A 128.20 -2.10 130.30 2090 ---- ---- 127.50A 127.50A 131.40 -2.20 133.60 2095 ---- ---- 130.70A 130.70A 134.70 -2.20 136.90 2100 ---- 140.50B 133.70A 133.70A 138.00 -2.20 140.20 1 2105 ---- ---- 137.20A 137.20A 141.40 -2.20 143.60 2110 ---- ---- 140.50A 140.50A 144.70 -2.30 147.00 2115 ---- ---- 143.80A 143.80A 148.20 -2.20 150.40 2120 ---- ---- 147.20A 147.20A 151.60 -2.30 153.90 2125 ---- ---- 150.60A 150.60A 155.10 -2.40 157.50 2130 ---- ---- 154.10A 154.10A 158.60 -2.40 161.00 2135 ---- ---- 157.60A 157.60A 162.20 -2.40 164.60 2140 ---- ---- 161.10A 161.10A 165.80 -2.40 168.20 2145 ---- ---- 164.60A 164.60A 169.40 -2.50 171.90 2150 ---- ---- 168.20A 168.20A 173.10 -2.40 175.50 2155 ---- ---- 171.80A 171.80A 176.70 -2.50 179.20 2160 ---- ---- 175.40A 175.40A 180.40 -2.60 183.00 2165 ---- ---- 179.10A 179.10A 184.20 -2.50 186.70 2170 ---- ---- 182.80A 182.80A 187.90 -2.60 190.50 2175 ---- ---- 186.50A 186.50A 191.70 -2.60 194.30 2180 ---- ---- 190.30A 190.30A 195.50 -2.70 198.20 2185 ---- ---- 194.10A 194.10A 199.30 -2.70 202.00 2190 ---- ---- 197.90A 197.90A 203.20 -2.70 205.90 2195 ---- ---- 201.70A 201.70A 207.10 -2.70 209.80 2200 ---- ---- 205.60A 205.60A 211.00 -2.80 213.80 2205 ---- ---- 209.50A 209.50A 214.90 -2.80 217.70 2210 ---- ---- 213.40A 213.40A 218.90 -2.80 221.70 2215 ---- ---- 217.30A 217.30A 222.90 -2.80 225.70 2220 ---- ---- 221.20A 221.20A 226.80 -2.90 229.70 2225 ---- ---- 225.20A 225.20A 230.90 -2.90 233.80 2230 ---- ---- 229.20A 229.20A 234.90 -3.00 237.90 2235 ---- ---- 233.20A 233.20A 239.00 -3.00 242.00 2240 ---- ---- 237.30A 237.30A 243.00 -3.10 246.10 2245 ---- ---- 241.30A 241.30A 247.10 -3.10 250.20 2250 ---- ---- 245.40A 245.40A 251.20 -3.10 254.30 2255 ---- ---- 249.50A 249.50A 255.40 -3.10 258.50 2260 ---- ---- 253.60A 253.60A 259.50 -3.20 262.70 2265 ---- ---- 257.70A 257.70A 263.70 -3.20 266.90 2270 ---- ---- 261.90A 261.90A 267.90 -3.20 271.10 2275 ---- ---- 266.00A 266.00A 272.10 -3.20 275.30 2280 ---- ---- 270.20A 270.20A 276.30 -3.30 279.60 2285 ---- ---- 274.40A 274.40A 280.50 -3.40 283.90 2290 ---- ---- 278.60A 278.60A 284.80 -3.30 288.10 2295 ---- ---- 282.90A 282.90A 289.00 -3.40 292.40 2300 ---- ---- 287.10A 287.10A 293.30 -3.50 296.80 2305 ---- ---- 291.40A 291.40A 297.60 -3.50 301.10 2310 ---- ---- 295.70A 295.70A 301.90 -3.50 305.40 2315 ---- ---- 300.00A 300.00A 306.20 -3.60 309.80 2320 ---- ---- 304.30A 304.30A 310.60 -3.50 314.10 2325 ---- ---- 308.60A 308.60A 314.90 -3.60 318.50 2330 ---- ---- 313.00A 313.00A 319.30 -3.60 322.90 2335 ---- ---- 317.30A 317.30A 323.70 -3.60 327.30 2340 ---- ---- 321.70A 321.70A 328.00 -3.80 331.80 2345 ---- ---- 326.10A 326.10A 332.40 -3.80 336.20 2350 ---- ---- 330.50A 330.50A 336.90 -3.70 340.60 1 2355 ---- ---- 334.90A 334.90A 341.30 -3.80 345.10 2360 ---- ---- 339.30A 339.30A 345.70 -3.90 349.60 2370 ---- ---- 348.20A 348.20A 354.60 -3.90 358.50 2375 ---- ---- 352.70A 352.70A 359.10 -3.90 363.00 2380 ---- ---- 357.10A 357.10A 363.60 -4.00 367.60 2390 ---- ---- 366.10A 366.10A 372.60 -4.00 376.60 2400 ---- ---- 375.10A 375.10A 381.60 -4.10 385.70 2410 ---- ---- 384.20A 384.20A 390.70 -4.10 394.80 2420 ---- ---- 393.30A 393.30A 399.80 -4.20 404.00 2425 ---- ---- 397.90A 397.90A 404.40 -4.20 408.60 2430 ---- ---- 402.50A 402.50A 409.00 -4.20 413.20 2440 ---- ---- 411.60A 411.60A 418.20 -4.30 422.50 2450 ---- ---- 420.90A 420.90A 427.40 -4.40 431.80 2460 ---- ---- 430.10A 430.10A 436.70 -4.40 441.10 2475 ---- ---- 444.10A 444.10A 450.60 -4.50 455.10 2500 ---- ---- 467.40A 467.40A 474.00 -4.60 478.60 2525 ---- 502.40B 491.00A 502.40B 497.60 -4.70 502.30 2550 ---- 526.30B 514.70A 526.30B 521.30 -4.90 526.20 2575 ---- 550.40B 538.70A 550.40B 545.30 -4.90 550.20 2600 ---- 574.50B 562.70A 574.50B 569.30 -5.10 574.40 2625 ---- 598.80B 586.80A 598.80B 593.50 -5.20 598.70 2650 ---- 623.30B 611.10A 623.30B 617.80 -5.30 623.10 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 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 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .20 +.10 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1195 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 +.10 .30 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .50 +.10 .40 1270 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 .00 .50 1280 ---- ---- ---- ---- .50 .00 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .60 +.10 .50 1295 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .60 .00 .60 1000 1305 ---- ---- ---- ---- .60 .00 .60 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .70 +.10 .60 1320 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .70 .00 .70 1330 ---- ---- ---- ---- .70 .00 .70 1335 ---- ---- ---- ---- .80 .00 .80 1340 ---- ---- ---- ---- .80 .00 .80 1345 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 +.10 .80 1 1355 ---- ---- ---- ---- .90 .00 .90 1360 ---- ---- ---- ---- .90 .00 .90 2 1365 ---- ---- ---- ---- 1.00 +.10 .90 1370 ---- ---- ---- ---- 1.00 .00 1.00 1375 ---- ---- ---- ---- 1.00 .00 1.00 1380 ---- ---- ---- ---- 1.10 .00 1.10 1385 ---- ---- ---- ---- 1.10 .00 1.10 1390 ---- ---- ---- ---- 1.10 .00 1.10 1395 ---- ---- ---- ---- 1.20 .00 1.20 1400 ---- ---- ---- ---- 1.20 .00 1.20 1405 ---- ---- ---- ---- 1.30 .00 1.30 1410 ---- ---- ---- ---- 1.30 .00 1.30 1415 ---- ---- ---- ---- 1.30 -.10 1.40 1420 ---- ---- ---- ---- 1.40 .00 1.40 1425 ---- ---- ---- ---- 1.40 -.10 1.50 1430 ---- ---- ---- ---- 1.50 .00 1.50 1435 ---- ---- ---- ---- 1.50 -.10 1.60 1440 ---- ---- ---- ---- 1.60 .00 1.60 1445 ---- ---- ---- ---- 1.70 .00 1.70 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1 1455 ---- ---- ---- ---- 1.80 .00 1.80 1460 ---- ---- ---- ---- 1.80 -.10 1.90 1465 ---- ---- ---- ---- 1.90 -.10 2.00 1470 ---- ---- ---- ---- 2.00 .00 2.00 1475 ---- ---- ---- ---- 2.10 .00 2.10 1480 ---- ---- ---- ---- 2.10 -.10 2.20 1 1485 ---- ---- ---- ---- 2.20 -.10 2.30 2 1490 ---- ---- ---- ---- 2.30 -.10 2.40 1495 ---- ---- ---- ---- 2.40 -.10 2.50 1500 ---- ---- ---- ---- 2.50 .00 2.50 115 1505 ---- ---- ---- ---- 2.50 -.10 2.60 1510 ---- ---- ---- ---- 2.60 -.10 2.70 1515 ---- ---- ---- ---- 2.70 -.10 2.80 1520 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 3.00 -.10 3.10 1530 ---- ---- ---- ---- 3.10 -.10 3.20 1535 ---- ---- ---- ---- 3.20 -.10 3.30 1540 ---- ---- ---- ---- 3.30 -.10 3.40 1545 ---- ---- ---- ---- 3.40 -.20 3.60 1550 ---- ---- ---- ---- 3.60 -.10 3.70 15 1555 ---- ---- ---- ---- 3.70 -.10 3.80 1560 ---- ---- ---- ---- 3.90 -.10 4.00 1565 ---- ---- ---- ---- 4.00 -.10 4.10 1570 ---- ---- ---- ---- 4.20 -.10 4.30 2 1575 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 19 1580 ---- ---- ---- ---- 4.50 -.10 4.60 1585 ---- ---- ---- ---- 4.70 -.10 4.80 1590 ---- ---- 4.90A 4.90A 4.90 -.10 5.00 1595 ---- ---- 5.10A 5.10A 5.10 -.10 5.20 1600 ---- ---- 5.30A 5.30A 5.30 -.10 5.40 436 1605 ---- ---- 5.50A 5.50A 5.50 -.10 5.60 1610 ---- ---- 5.70A 5.70A 5.70 -.10 5.80 1615 ---- ---- 5.90A 5.90A 5.90 -.10 6.00 1620 ---- ---- 6.20A 6.20A 6.10 -.20 6.30 1625 ---- ---- 6.40A 6.40A 6.40 -.10 6.50 1630 ---- ---- 6.60A 6.60A 6.60 -.20 6.80 1635 ---- ---- 6.90A 6.90A 6.90 -.10 7.00 1640 ---- ---- 7.10A 7.10A 7.20 -.10 7.30 1645 ---- ---- 7.40A 7.40A 7.40 -.20 7.60 1650 ---- ---- 7.70A 7.70A 7.70 -.10 7.80 47 1655 ---- ---- 7.90A 7.90A 8.00 -.10 8.10 1660 ---- ---- 8.20A 8.20A 8.30 -.10 8.40 1665 ---- ---- 8.50A 8.50A 8.60 -.20 8.80 1670 ---- ---- 8.90A 8.90A 9.00 -.10 9.10 1675 ---- ---- 9.20A 9.20A 9.30 -.10 9.40 100 1680 ---- ---- 9.50A 9.50A 9.60 -.20 9.80 1685 ---- ---- 9.90A 9.90A 10.00 -.20 10.20 1690 ---- ---- 10.20A 10.20A 10.40 -.20 10.60 1695 ---- ---- 10.60A 10.60A 10.80 -.10 10.90 1700 ---- ---- 11.00A 11.00A 11.20 -.20 11.40 1 1705 ---- ---- 11.40A 11.40A 11.60 -.20 11.80 1710 ---- ---- 11.80A 11.80A 12.00 -.20 12.20 1715 ---- ---- 12.30A 12.30A 12.40 -.30 12.70 1720 ---- ---- 12.70A 12.70A 12.90 -.30 13.20 1725 ---- ---- 13.20A 13.20A 13.40 -.30 13.70 1730 ---- ---- 13.70A 13.70A 13.90 -.30 14.20 1735 ---- ---- 14.20A 14.20A 14.40 -.30 14.70 1740 ---- ---- 14.70A 14.70A 14.90 -.30 15.20 1745 ---- ---- 15.20A 15.20A 15.50 -.30 15.80 1750 ---- ---- 15.80A 15.80A 16.00 -.40 16.40 281 1755 ---- ---- 16.40A 16.40A 16.60 -.40 17.00 1760 ---- ---- 17.00A 17.00A 17.20 -.40 17.60 1765 ---- ---- 17.60A 17.60A 17.90 -.40 18.30 1770 ---- ---- 18.20A 18.20A 18.50 -.40 18.90 1775 ---- ---- 18.80A 18.80A 19.20 -.40 19.60 16 16 1780 ---- ---- 19.60A 19.60A 19.90 -.50 20.40 1785 ---- ---- 20.30A 20.30A 20.60 -.50 21.10 1790 ---- ---- 21.00A 21.00A 21.40 -.50 21.90 1795 ---- ---- 21.80A 21.80A 22.20 -.50 22.70 1800 ---- ---- 22.50A 22.50A 23.00 -.50 23.50 25 920 1805 ---- ---- 23.40A 23.40A 23.90 -.50 24.40 1810 ---- ---- 24.20A 24.20A 24.70 -.60 25.30 1815 ---- ---- 25.10A 25.10A 25.60 -.60 26.20 1820 ---- ---- 26.00A 26.00A 26.60 -.50 27.10 1825 ---- ---- 26.90A 26.90A 27.50 -.60 28.10 1830 ---- ---- 27.90A 27.90A 28.50 -.60 29.10 1835 ---- ---- 28.90A 28.90A 29.50 -.70 30.20 1840 ---- ---- 29.90A 29.90A 30.60 -.60 31.20 1845 ---- ---- 31.00A 31.00A 31.70 -.60 32.30 1850 ---- ---- 32.00A 32.00A 32.80 -.70 33.50 211 1855 ---- ---- 33.20A 33.20A 34.00 -.70 34.70 1860 ---- ---- 34.40A 34.40A 35.20 -.70 35.90 1865 ---- ---- 35.60A 35.60A 36.40 -.80 37.20 1870 ---- ---- 36.80A 36.80A 37.70 -.80 38.50 1875 ---- ---- 38.10A 38.10A 39.00 -.80 39.80 1880 ---- ---- 39.40A 39.40A 40.40 -.80 41.20 475 1885 ---- ---- 40.70A 40.70A 41.80 -.80 42.60 1890 ---- ---- 42.10A 42.10A 43.20 -.90 44.10 350 1895 ---- ---- 43.60A 43.60A 44.70 -.90 45.60 1900 ---- 47.20B 45.00A 47.20B 46.20 -.90 47.10 1 48 1905 ---- ---- 46.60A 46.60A 47.80 -.90 48.70 1910 ---- ---- 48.10A 48.10A 49.40 -1.00 50.40 1915 ---- ---- 49.70A 49.70A 51.00 -1.10 52.10 1920 ---- ---- 51.40A 51.40A 52.70 -1.10 53.80 1925 ---- ---- 52.90A 52.90A 54.40 -1.20 55.60 1930 ---- ---- 54.80A 54.80A 56.20 -1.20 57.40 1935 ---- ---- 56.60A 56.60A 58.00 -1.30 59.30 1940 ---- ---- 58.40A 58.40A 59.90 -1.30 61.20 1945 ---- ---- 60.30A 60.30A 61.80 -1.30 63.10 1950 ---- ---- 62.00A 62.00A 63.80 -1.30 65.10 9 109 1955 ---- ---- 64.20A 64.20A 65.80 -1.40 67.20 1960 ---- ---- 66.20A 66.20A 67.90 -1.40 69.30 1965 ---- ---- 68.20A 68.20A 70.00 -1.40 71.40 1970 ---- ---- 70.10A 70.10A 72.20 -1.40 73.60 100 1975 ---- ---- 72.20A 72.20A 74.40 -1.40 75.80 1980 ---- ---- 74.40A 74.40A 76.60 -1.50 78.10 1985 ---- ---- 76.60A 76.60A 78.90 -1.50 80.40 1990 ---- ---- 79.20A 79.20A 81.30 -1.50 82.80 1995 ---- ---- 81.50A 81.50A 83.70 -1.50 85.20 2000 ---- 87.80B 83.60A 83.60A 86.10 -1.60 87.70 430 2005 ---- ---- 86.30A 86.30A 88.60 -1.60 90.20 2010 ---- 92.90B 88.50A 88.50A 91.20 -1.60 92.80 220 2015 ---- ---- 91.30A 91.30A 93.70 -1.70 95.40 2020 ---- 98.10B 93.50A 93.50A 96.40 -1.60 98.00 2025 ---- 100.80B 96.10A 96.10A 99.00 -1.70 100.70 2030 ---- ---- 99.00A 99.00A 101.80 -1.70 103.50 50 2035 ---- ---- 101.70A 101.70A 104.50 -1.70 106.20 2040 ---- 109.20B 104.20A 104.20A 107.30 -1.80 109.10 50 2045 ---- ---- 107.20A 107.20A 110.20 -1.70 111.90 2050 ---- 115.00B 109.80A 109.80A 113.10 -1.80 114.90 70 2055 ---- 118.00B 112.70A 112.70A 116.00 -1.80 117.80 2060 ---- 121.00B 115.50A 121.00B 119.00 -1.80 120.80 2065 ---- ---- 118.70A 118.70A 122.00 -1.80 123.80 2070 ---- ---- 121.60A 121.60A 125.10 -1.80 126.90 2075 ---- 130.20B 124.50A 124.50A 128.20 -1.80 130.00 2080 ---- ---- 127.70A 127.70A 131.30 -1.90 133.20 2085 ---- ---- 130.80A 130.80A 134.50 -1.90 136.40 2090 ---- ---- 133.90A 133.90A 137.70 -1.90 139.60 2095 ---- ---- 137.10A 137.10A 140.90 -2.00 142.90 2100 ---- 146.40B 140.20A 140.20A 144.20 -2.00 146.20 2 2105 ---- ---- 143.50A 143.50A 147.50 -2.10 149.60 2110 ---- 153.20B 146.70A 153.10B 150.90 -2.00 152.90 120 2115 ---- 156.60B 150.00A 156.50B 154.30 -2.00 156.30 2120 ---- 160.00B 153.40A 160.00B 157.70 -2.10 159.80 2125 ---- 163.40B 156.80A 163.40B 161.20 -2.10 163.30 3 2130 ---- ---- 160.30A 160.30A 164.70 -2.10 166.80 2135 ---- ---- 163.70A 163.70A 168.20 -2.10 170.30 2140 ---- 174.10B 167.10A 174.10B 171.70 -2.20 173.90 2145 ---- ---- 170.70A 170.70A 175.30 -2.20 177.50 2150 ---- ---- 174.30A 174.30A 178.90 -2.20 181.10 2155 ---- ---- 177.80A 177.80A 182.50 -2.30 184.80 2160 ---- ---- 181.40A 181.40A 186.20 -2.30 188.50 2165 ---- ---- 185.10A 185.10A 189.90 -2.30 192.20 2170 ---- ---- 188.70A 188.70A 193.60 -2.40 196.00 2175 ---- ---- 192.40A 192.40A 197.30 -2.40 199.70 2180 ---- ---- 196.10A 196.10A 201.10 -2.40 203.50 2185 ---- ---- 199.80A 199.80A 204.90 -2.40 207.30 2190 ---- ---- 203.60A 203.60A 208.70 -2.50 211.20 2195 ---- ---- 207.40A 207.40A 212.60 -2.50 215.10 2200 ---- ---- 211.20A 211.20A 216.40 -2.50 218.90 2205 ---- ---- 215.00A 215.00A 220.30 -2.60 222.90 2210 ---- ---- 218.90A 218.90A 224.20 -2.60 226.80 2215 ---- ---- 222.80A 222.80A 228.10 -2.70 230.80 2220 ---- ---- 226.70A 226.70A 232.10 -2.60 234.70 2225 ---- ---- 230.60A 230.60A 236.10 -2.60 238.70 2230 ---- ---- 234.50A 234.50A 240.00 -2.80 242.80 2235 ---- ---- 238.50A 238.50A 244.10 -2.70 246.80 2240 ---- ---- 242.50A 242.50A 248.10 -2.80 250.90 2245 ---- ---- 246.50A 246.50A 252.10 -2.80 254.90 2250 ---- ---- 250.50A 250.50A 256.20 -2.80 259.00 2255 ---- ---- 254.60A 254.60A 260.30 -2.90 263.20 2260 ---- ---- 258.60A 258.60A 264.40 -2.90 267.30 2265 ---- ---- 262.70A 262.70A 268.50 -2.90 271.40 2270 ---- ---- 266.80A 266.80A 272.60 -3.00 275.60 2275 ---- ---- 270.90A 270.90A 276.80 -3.00 279.80 2280 ---- ---- 275.10A 275.10A 280.90 -3.10 284.00 2285 ---- ---- 279.20A 279.20A 285.10 -3.10 288.20 2290 ---- ---- 283.40A 283.40A 289.30 -3.10 292.40 2295 ---- ---- 287.60A 287.60A 293.50 -3.10 296.60 2300 ---- ---- 291.80A 291.80A 297.80 -3.10 300.90 2305 ---- ---- 296.00A 296.00A 302.00 -3.20 305.20 2310 ---- ---- 300.20A 300.20A 306.30 -3.20 309.50 2315 ---- ---- 304.50A 304.50A 310.50 -3.30 313.80 2320 ---- ---- 308.70A 308.70A 314.80 -3.30 318.10 2325 ---- ---- 313.00A 313.00A 319.10 -3.30 322.40 2330 ---- ---- 317.30A 317.30A 323.40 -3.30 326.70 2335 ---- ---- 321.60A 321.60A 327.70 -3.40 331.10 2340 ---- ---- 325.90A 325.90A 332.10 -3.40 335.50 2345 ---- ---- 330.30A 330.30A 336.40 -3.40 339.80 2350 ---- ---- 334.60A 334.60A 340.80 -3.40 344.20 2355 ---- ---- 339.00A 339.00A 345.20 -3.40 348.60 2360 ---- ---- 343.30A 343.30A 349.50 -3.50 353.00 2370 ---- ---- 352.10A 352.10A 358.40 -3.50 361.90 2375 ---- ---- 356.50A 356.50A 362.80 -3.60 366.40 2380 ---- ---- 361.00A 361.00A 367.20 -3.60 370.80 2390 ---- ---- 369.80A 369.80A 376.10 -3.70 379.80 2400 ---- ---- 378.80A 378.80A 385.00 -3.80 388.80 2410 ---- ---- 387.70A 387.70A 394.00 -3.80 397.80 2420 ---- ---- 396.70A 396.70A 403.00 -3.90 406.90 2425 ---- ---- 401.20A 401.20A 407.60 -3.80 411.40 2430 ---- ---- 405.80A 405.80A 412.10 -3.90 416.00 2440 ---- ---- 414.90A 414.90A 421.20 -4.00 425.20 2450 ---- ---- 424.00A 424.00A 430.30 -4.10 434.40 2460 ---- ---- 433.10A 433.10A 439.50 -4.10 443.60 2475 ---- ---- 446.90A 446.90A 453.30 -4.20 457.50 2500 ---- ---- 470.10A 470.10A 476.50 -4.30 480.80 15 2525 ---- ---- 493.50A 493.50A 499.80 -4.50 504.30 2550 ---- ---- 517.00A 517.00A 523.40 -4.60 528.00 2575 ---- ---- 540.70A 540.70A 547.10 -4.70 551.80 2600 ---- ---- 564.50A 564.50A 570.90 -4.90 575.80 2625 ---- ---- 588.50A 588.50A 594.90 -4.90 599.80 2650 ---- ---- 612.60A 612.60A 619.00 -5.10 624.10 2750 ---- ---- 710.10A 710.10A 716.60 -5.50 722.10 2800 ---- ---- 759.30A 759.30A 766.00 -5.70 771.70 2875 ---- ---- 834.10A 834.10A 840.80 -5.80 846.60 2950 ---- ---- ---- ---- 915.80 -5.80 921.60 3000 ---- ---- ---- ---- 965.80 -5.80 971.60 3500 ---- ---- ---- ---- 1465.80 -5.80 1471.60 4000 ---- ---- ---- ---- 1965.80 -5.80 1971.60 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 -.20 .60 1300 ---- ---- ---- ---- .50 -.30 .80 1325 ---- ---- ---- ---- .70 -.20 .90 1350 ---- ---- ---- ---- .80 -.30 1.10 1375 ---- ---- ---- ---- 1.00 -.30 1.30 1400 ---- ---- ---- ---- 1.30 -.20 1.50 1425 ---- ---- ---- ---- 1.60 -.20 1.80 1450 ---- ---- ---- ---- 1.90 -.20 2.10 1470 ---- ---- ---- ---- 2.20 -.20 2.40 1475 ---- ---- ---- ---- 2.30 -.20 2.50 1480 ---- ---- ---- ---- 2.40 -.20 2.60 1490 ---- ---- ---- ---- 2.60 -.20 2.80 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1510 ---- ---- ---- ---- 3.00 -.20 3.20 1520 ---- ---- ---- ---- 3.30 -.10 3.40 1525 ---- ---- ---- ---- 3.40 -.10 3.50 1530 ---- ---- ---- ---- 3.50 -.10 3.60 1540 ---- ---- ---- ---- 3.80 -.10 3.90 1550 ---- ---- ---- ---- 4.10 -.10 4.20 1560 ---- ---- ---- ---- 4.40 -.10 4.50 1565 ---- ---- ---- ---- 4.50 -.20 4.70 1570 4.30 4.30 4.30 4.40B 4.70 -.10 1 4.80 1575 ---- ---- ---- ---- 4.90 -.10 5.00 1580 ---- ---- ---- ---- 5.10 -.10 5.20 1585 ---- ---- ---- ---- 5.30 -.10 5.40 1590 ---- ---- ---- ---- 5.40 -.20 5.60 1595 ---- ---- ---- ---- 5.60 -.20 5.80 1600 ---- ---- ---- ---- 5.80 -.20 6.00 1605 ---- ---- ---- ---- 6.10 -.10 6.20 1610 ---- ---- ---- ---- 6.30 -.10 6.40 1615 ---- ---- ---- ---- 6.50 -.20 6.70 1620 ---- ---- ---- ---- 6.70 -.20 6.90 1625 ---- ---- ---- ---- 7.00 -.20 7.20 1630 ---- ---- ---- ---- 7.20 -.20 7.40 1635 ---- ---- ---- ---- 7.50 -.20 7.70 1640 ---- ---- ---- ---- 7.80 -.20 8.00 1645 ---- ---- ---- ---- 8.00 -.30 8.30 1650 ---- ---- ---- ---- 8.30 -.30 8.60 1655 ---- ---- ---- ---- 8.60 -.30 8.90 1660 ---- ---- ---- ---- 8.90 -.30 9.20 1665 ---- ---- ---- ---- 9.30 -.20 9.50 1670 ---- ---- ---- ---- 9.60 -.30 9.90 1675 ---- ---- ---- ---- 9.90 -.30 10.20 1680 ---- ---- ---- ---- 10.30 -.30 10.60 1685 ---- ---- ---- ---- 10.70 -.30 11.00 1690 ---- ---- ---- ---- 11.00 -.30 11.30 1695 ---- ---- ---- ---- 11.40 -.30 11.70 1700 ---- ---- 12.10A 12.10A 11.80 -.40 12.20 1705 ---- ---- 12.50A 12.50A 12.30 -.30 12.60 1710 ---- ---- ---- ---- 12.70 -.30 13.00 1715 ---- ---- 13.40A 13.40A 13.20 -.30 13.50 1720 ---- ---- 13.90A 13.90A 13.60 -.40 14.00 1725 ---- ---- 14.30A 14.30A 14.10 -.30 14.40 1730 ---- ---- 14.80A 14.80A 14.60 -.30 14.90 1735 ---- ---- 15.30A 15.30A 15.10 -.40 15.50 1740 ---- ---- 15.80A 15.80A 15.70 -.30 16.00 1745 ---- ---- 16.40A 16.40A 16.20 -.40 16.60 1750 ---- ---- 16.90A 16.90A 16.80 -.30 17.10 1 1755 ---- ---- 17.50A 17.50A 17.40 -.30 17.70 1760 ---- ---- 18.10A 18.10A 18.00 -.40 18.40 1765 ---- ---- 18.70A 18.70A 18.70 -.30 19.00 1770 ---- ---- 19.40A 19.40A 19.30 -.40 19.70 5 1775 ---- ---- 20.00A 20.00A 20.00 -.40 20.40 1780 ---- ---- 20.70A 20.70A 20.70 -.40 21.10 1785 ---- ---- 21.40A 21.40A 21.40 -.40 21.80 1790 ---- ---- 22.10A 22.10A 22.20 -.40 22.60 1795 ---- ---- 22.90A 22.90A 22.90 -.40 23.30 1800 ---- ---- 23.70A 23.70A 23.70 -.50 24.20 1805 ---- ---- 24.50A 24.50A 24.60 -.40 25.00 1810 ---- ---- 25.30A 25.30A 25.40 -.50 25.90 1815 ---- ---- 26.10A 26.10A 26.30 -.40 26.70 1820 ---- ---- 27.00A 27.00A 27.20 -.50 27.70 1825 ---- ---- 27.90A 27.90A 28.10 -.50 28.60 1830 ---- ---- 28.90A 28.90A 29.10 -.50 29.60 1835 ---- ---- 29.80A 29.80A 30.10 -.50 30.60 1840 ---- ---- 30.80A 30.80A 31.10 -.60 31.70 1845 ---- ---- 31.90A 31.90A 32.10 -.60 32.70 1850 ---- ---- 32.90A 32.90A 33.20 -.60 33.80 1855 ---- ---- 34.00A 34.00A 34.30 -.70 35.00 1860 ---- ---- 35.20A 35.20A 35.50 -.60 36.10 1865 ---- ---- 36.30A 36.30A 36.70 -.60 37.30 1870 ---- ---- 37.50A 37.50A 37.90 -.70 38.60 1875 ---- ---- 38.70A 38.70A 39.10 -.80 39.90 1880 ---- ---- 40.00A 40.00A 40.40 -.80 100 41.20 1885 ---- ---- 41.30A 41.30A 41.80 -.70 42.50 1890 ---- ---- 42.70A 42.70A 43.10 -.80 43.90 1895 ---- ---- 44.00A 44.00A 44.50 -.90 45.40 1900 ---- ---- 45.40A 45.40A 46.00 -.80 46.80 1905 ---- ---- 46.90A 46.90A 47.50 -.80 48.30 1910 ---- ---- 48.40A 48.40A 49.00 -.90 49.90 1915 ---- ---- 49.90A 49.90A 50.60 -.90 51.50 1920 ---- ---- 51.50A 51.50A 52.20 -.90 53.10 1925 ---- ---- 53.10A 53.10A 53.80 -1.00 54.80 1930 ---- ---- 54.70A 54.70A 55.50 -1.00 56.50 1935 ---- ---- 56.40A 56.40A 57.30 -1.00 58.30 1940 ---- ---- 58.20A 58.20A 59.00 -1.10 60.10 1945 ---- ---- 59.90A 59.90A 60.90 -1.10 62.00 1950 ---- ---- 61.70A 61.70A 62.70 -1.20 63.90 1955 ---- ---- 63.60A 63.60A 64.60 -1.20 65.80 1960 ---- ---- 65.50A 65.50A 66.60 -1.20 67.80 1965 ---- ---- 67.40A 67.40A 68.60 -1.20 69.80 1970 ---- ---- 69.40A 69.40A 70.60 -1.30 71.90 1975 ---- ---- 71.40A 71.40A 72.70 -1.30 74.00 1980 ---- ---- 73.40A 73.40A 74.80 -1.30 76.10 1985 ---- ---- 75.50A 75.50A 76.90 -1.40 78.30 1990 ---- ---- 77.70A 77.70A 79.10 -1.40 80.50 1995 ---- ---- 79.90A 79.90A 81.40 -1.40 82.80 2000 ---- ---- 82.10A 82.10A 83.70 -1.40 85.10 2005 ---- ---- 84.40A 84.40A 86.00 -1.50 87.50 2010 ---- ---- 86.70A 86.70A 88.40 -1.50 89.90 2015 ---- ---- 89.00A 89.00A 90.80 -1.50 92.30 2020 ---- ---- 91.40A 91.40A 93.30 -1.50 94.80 2025 ---- ---- 93.90A 93.90A 95.80 -1.60 97.40 2030 ---- ---- 96.30A 96.30A 98.40 -1.50 99.90 2035 ---- ---- 98.90A 98.90A 101.00 -1.60 102.60 2040 ---- ---- 101.40A 101.40A 103.60 -1.60 105.20 2045 ---- ---- 104.00A 104.00A 106.30 -1.70 108.00 2050 ---- ---- 106.70A 106.70A 109.00 -1.70 110.70 2055 ---- ---- 109.40A 109.40A 111.80 -1.70 113.50 2060 ---- ---- 112.10A 112.10A 114.60 -1.80 116.40 2065 ---- ---- 114.90A 114.90A 117.50 -1.80 119.30 2070 ---- ---- 117.70A 117.70A 120.40 -1.80 122.20 2075 ---- ---- 120.60A 120.60A 123.30 -1.90 125.20 2080 ---- ---- 123.40A 123.40A 126.30 -1.90 128.20 2085 ---- ---- 126.40A 126.40A 129.30 -1.90 131.20 2090 ---- ---- 129.30A 129.30A 132.40 -1.90 134.30 2095 ---- ---- 132.40A 132.40A 135.50 -2.00 137.50 2100 ---- ---- 135.40A 135.40A 138.60 -2.00 140.60 2105 ---- ---- 138.50A 138.50A 141.80 -2.00 143.80 2110 ---- ---- 141.60A 141.60A 145.00 -2.10 147.10 2115 ---- ---- 144.80A 144.80A 148.30 -2.10 150.40 2120 ---- ---- 147.90A 147.90A 151.60 -2.10 153.70 2125 ---- ---- 151.20A 151.20A 154.90 -2.10 157.00 2130 ---- ---- 154.40A 154.40A 158.20 -2.20 160.40 2135 ---- ---- 157.70A 157.70A 161.60 -2.20 163.80 2140 ---- ---- 161.00A 161.00A 165.00 -2.20 167.20 2145 ---- ---- 164.40A 164.40A 168.50 -2.20 170.70 2150 ---- ---- 167.80A 167.80A 171.90 -2.30 174.20 2155 ---- ---- 171.20A 171.20A 175.40 -2.30 177.70 2160 ---- ---- 174.60A 174.60A 179.00 -2.30 181.30 2165 ---- ---- 178.10A 178.10A 182.50 -2.40 184.90 2170 ---- ---- 181.60A 181.60A 186.10 -2.40 188.50 2175 ---- ---- 185.20A 185.20A 189.70 -2.40 192.10 2180 ---- ---- 188.70A 188.70A 193.40 -2.40 195.80 2185 ---- ---- 192.30A 192.30A 197.00 -2.40 199.40 2190 ---- ---- 196.00A 196.00A 200.70 -2.50 203.20 2195 ---- ---- 199.60A 199.60A 204.40 -2.50 206.90 2200 ---- ---- 203.30A 203.30A 208.20 -2.40 210.60 2205 ---- ---- 207.00A 207.00A 211.90 -2.50 214.40 2210 ---- ---- 210.70A 210.70A 215.70 -2.50 218.20 2215 ---- ---- 214.40A 214.40A 219.50 -2.60 222.10 2220 ---- ---- 218.20A 218.20A 223.30 -2.60 225.90 2225 ---- ---- 222.00A 222.00A 227.20 -2.60 229.80 2230 ---- ---- 225.80A 225.80A 231.00 -2.70 233.70 2235 ---- ---- 229.70A 229.70A 234.90 -2.70 237.60 2240 ---- ---- 233.50A 233.50A 238.80 -2.70 241.50 2245 ---- ---- 237.40A 237.40A 242.80 -2.70 245.50 2250 ---- ---- 241.30A 241.30A 246.70 -2.70 249.40 2255 ---- ---- 245.20A 245.20A 250.70 -2.70 253.40 2260 ---- ---- 249.20A 249.20A 254.70 -2.70 257.40 2265 ---- ---- 253.10A 253.10A 258.70 -2.80 261.50 2270 ---- ---- 257.10A 257.10A 262.70 -2.80 265.50 2275 ---- ---- 261.10A 261.10A 266.70 -2.90 269.60 2280 ---- ---- 265.10A 265.10A 270.80 -2.90 273.70 2285 ---- ---- 269.20A 269.20A 274.80 -3.00 277.80 2290 ---- ---- 273.20A 273.20A 278.90 -3.00 281.90 2295 ---- ---- 277.30A 277.30A 283.00 -3.00 286.00 2300 ---- ---- 281.40A 281.40A 287.10 -3.10 290.20 2305 ---- ---- 285.50A 285.50A 291.30 -3.00 294.30 2310 ---- ---- 289.60A 289.60A 295.40 -3.10 298.50 2315 ---- ---- 293.70A 293.70A 299.60 -3.10 302.70 2320 ---- ---- 297.90A 297.90A 303.70 -3.20 306.90 2325 ---- ---- 302.00A 302.00A 307.90 -3.20 311.10 2330 ---- ---- 306.20A 306.20A 312.10 -3.30 315.40 2335 ---- ---- 310.40A 310.40A 316.40 -3.20 319.60 2340 ---- ---- 314.60A 314.60A 320.60 -3.30 323.90 2345 ---- ---- 318.90A 318.90A 324.90 -3.30 328.20 2350 ---- ---- 323.10A 323.10A 329.10 -3.40 332.50 2355 ---- ---- 327.40A 327.40A 333.40 -3.40 336.80 2360 ---- ---- 331.60A 331.60A 337.70 -3.40 341.10 2365 ---- ---- 335.90A 335.90A 342.00 -3.40 345.40 2370 ---- ---- 340.20A 340.20A 346.30 -3.50 349.80 2375 ---- ---- 344.50A 344.50A 350.60 -3.50 354.10 2380 ---- ---- 348.80A 348.80A 355.00 -3.50 358.50 2390 ---- ---- 357.50A 357.50A 363.70 -3.60 367.30 2400 ---- ---- 366.30A 366.30A 372.40 -3.70 376.10 2410 ---- ---- 375.10A 375.10A 381.30 -3.70 385.00 2420 ---- ---- 383.90A 383.90A 390.10 -3.80 393.90 2425 ---- ---- 388.30A 388.30A 394.60 -3.80 398.40 2430 ---- ---- 392.80A 392.80A 399.00 -3.90 402.90 2440 ---- ---- 401.70A 401.70A 408.00 -3.80 411.80 2450 ---- ---- 410.60A 410.60A 416.90 -4.00 420.90 2460 ---- ---- 419.60A 419.60A 425.90 -4.10 430.00 2470 ---- ---- 428.60A 428.60A 435.00 -4.10 439.10 2475 ---- ---- 433.20A 433.20A 439.50 -4.10 443.60 2500 ---- ---- 456.00A 456.00A 462.40 -4.20 466.60 2525 ---- ---- 479.00A 479.00A 485.40 -4.40 489.80 2550 ---- ---- 502.20A 502.20A 508.70 -4.40 513.10 2575 ---- ---- 525.50A 525.50A 532.10 -4.50 536.60 2600 ---- ---- 549.10A 549.10A 555.60 -4.70 560.30 2625 ---- ---- 572.80A 572.80A 579.40 -4.80 584.20 2650 ---- ---- 596.60A 596.60A 603.20 -4.90 608.10 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.70 -.10 2.80 1525 ---- ---- ---- ---- 3.40 -.10 3.50 1550 ---- ---- ---- ---- 4.20 -.20 4.40 1575 ---- ---- ---- ---- 5.20 -.20 5.40 1580 ---- ---- ---- ---- 5.40 -.20 5.60 1590 ---- ---- ---- ---- 5.90 -.20 6.10 1600 ---- ---- ---- ---- 6.40 -.20 6.60 1610 ---- ---- ---- ---- 6.90 -.30 7.20 1620 ---- ---- ---- ---- 7.50 -.20 7.70 1625 ---- ---- ---- ---- 7.80 -.20 8.00 1630 ---- ---- ---- ---- 8.10 -.30 8.40 1640 ---- ---- ---- ---- 8.80 -.20 9.00 1650 ---- ---- ---- ---- 9.50 -.30 9.80 1660 ---- ---- ---- ---- 10.20 -.30 10.50 1670 ---- ---- ---- ---- 11.00 -.30 11.30 1675 ---- ---- ---- ---- 11.50 -.30 11.80 1680 ---- ---- ---- ---- 11.90 -.30 12.20 1685 ---- ---- ---- ---- 12.30 -.30 12.60 1690 ---- ---- ---- ---- 12.80 -.30 13.10 1695 ---- ---- ---- ---- 13.30 -.30 13.60 1700 ---- ---- ---- ---- 13.80 -.30 14.10 1705 ---- ---- ---- ---- 14.30 -.30 14.60 1710 ---- ---- ---- ---- 14.80 -.30 15.10 1715 ---- ---- ---- ---- 15.30 -.40 15.70 1720 ---- ---- ---- ---- 15.90 -.30 16.20 1725 ---- ---- ---- ---- 16.40 -.40 16.80 1730 ---- ---- ---- ---- 17.00 -.40 17.40 1735 ---- ---- ---- ---- 17.60 -.40 18.00 1740 ---- ---- ---- ---- 18.20 -.40 18.60 1745 ---- ---- ---- ---- 18.80 -.40 19.20 1750 ---- ---- ---- ---- 19.50 -.40 19.90 1755 ---- ---- ---- ---- 20.20 -.40 20.60 1760 ---- ---- ---- ---- 20.80 -.50 21.30 1765 ---- ---- ---- ---- 21.50 -.50 22.00 1770 ---- ---- ---- ---- 22.30 -.40 22.70 1775 ---- ---- ---- ---- 23.00 -.50 23.50 1780 ---- ---- ---- ---- 23.80 -.40 24.20 1785 ---- ---- ---- ---- 24.60 -.40 25.00 1790 ---- ---- ---- ---- 25.40 -.40 25.80 1795 ---- ---- ---- ---- 26.20 -.50 26.70 1800 ---- ---- ---- ---- 27.00 -.50 27.50 1805 ---- ---- ---- ---- 27.90 -.50 28.40 1810 ---- ---- ---- ---- 28.80 -.60 29.40 1815 ---- ---- ---- ---- 29.70 -.60 30.30 1820 ---- ---- ---- ---- 30.70 -.60 31.30 1825 ---- ---- ---- ---- 31.70 -.60 32.30 1830 ---- ---- ---- ---- 32.70 -.60 33.30 1835 ---- ---- ---- ---- 33.70 -.70 34.40 1840 ---- ---- ---- ---- 34.80 -.60 35.40 1845 ---- ---- ---- ---- 35.90 -.70 36.60 1850 ---- ---- ---- ---- 37.00 -.70 37.70 1855 ---- ---- ---- ---- 38.20 -.70 38.90 1860 ---- ---- ---- ---- 39.40 -.70 40.10 1865 ---- ---- ---- ---- 40.60 -.80 41.40 1870 ---- ---- ---- ---- 41.90 -.80 42.70 1875 ---- ---- ---- ---- 43.10 -.90 44.00 1880 ---- ---- ---- ---- 44.50 -.90 45.40 1885 ---- ---- ---- ---- 45.90 -.90 46.80 1890 ---- ---- ---- ---- 47.30 -.90 48.20 1895 ---- ---- ---- ---- 48.70 -1.00 49.70 1900 ---- ---- ---- ---- 50.20 -1.00 51.20 1905 ---- ---- ---- ---- 51.70 -1.10 52.80 1910 ---- ---- ---- ---- 53.30 -1.10 54.40 1915 ---- ---- ---- ---- 54.90 -1.20 56.10 1920 ---- ---- ---- ---- 56.60 -1.10 57.70 1925 ---- ---- ---- ---- 58.30 -1.20 59.50 1930 ---- ---- ---- ---- 60.00 -1.20 61.20 1935 ---- ---- ---- ---- 61.80 -1.20 63.00 1940 ---- ---- ---- ---- 63.60 -1.30 64.90 1945 ---- ---- ---- ---- 65.50 -1.30 66.80 1950 ---- ---- ---- ---- 67.40 -1.30 68.70 1955 ---- ---- ---- ---- 69.30 -1.40 70.70 1960 ---- ---- ---- ---- 71.30 -1.40 72.70 1965 ---- ---- ---- ---- 73.30 -1.40 74.70 1970 ---- ---- ---- ---- 75.40 -1.40 76.80 1975 ---- ---- ---- ---- 77.50 -1.40 78.90 1980 ---- ---- ---- ---- 79.60 -1.50 81.10 1985 ---- ---- ---- ---- 81.80 -1.50 83.30 1990 ---- ---- ---- ---- 84.10 -1.50 85.60 1995 ---- ---- ---- ---- 86.30 -1.60 87.90 2000 ---- ---- ---- ---- 88.60 -1.60 90.20 2005 ---- ---- ---- ---- 91.00 -1.60 92.60 2010 ---- ---- ---- ---- 93.40 -1.60 95.00 2015 ---- ---- ---- ---- 95.80 -1.70 97.50 2020 ---- ---- ---- ---- 98.30 -1.70 100.00 2025 ---- ---- ---- ---- 100.80 -1.70 102.50 2030 ---- ---- ---- ---- 103.40 -1.70 105.10 2035 ---- ---- ---- ---- 106.00 -1.80 107.80 2040 ---- ---- ---- ---- 108.70 -1.70 110.40 2045 ---- ---- ---- ---- 111.40 -1.70 113.10 2050 ---- ---- ---- ---- 114.10 -1.80 115.90 2055 ---- ---- ---- ---- 116.90 -1.80 118.70 2060 ---- ---- ---- ---- 119.70 -1.80 121.50 2065 ---- ---- ---- ---- 122.60 -1.80 124.40 2070 ---- ---- ---- ---- 125.50 -1.80 127.30 2075 ---- ---- ---- ---- 128.50 -1.80 130.30 2080 ---- ---- ---- ---- 131.50 -1.80 133.30 2085 ---- ---- ---- ---- 134.50 -1.80 136.30 2090 ---- ---- ---- ---- 137.60 -1.80 139.40 2095 ---- ---- ---- ---- 140.70 -1.80 142.50 2100 ---- ---- ---- ---- 143.80 -1.80 145.60 2105 ---- ---- ---- ---- 147.00 -1.80 148.80 2110 ---- ---- ---- ---- 150.20 -1.80 152.00 2115 ---- ---- ---- ---- 153.50 -1.80 155.30 2120 ---- ---- ---- ---- 156.70 -1.80 158.50 2125 ---- ---- ---- ---- 160.10 -1.70 161.80 2130 ---- ---- ---- ---- 163.40 -1.80 165.20 2135 ---- ---- ---- ---- 166.80 -1.80 168.60 2140 ---- ---- ---- ---- 170.20 -1.80 172.00 2145 ---- ---- ---- ---- 173.60 -1.80 175.40 2150 ---- ---- ---- ---- 177.10 -1.80 178.90 2155 ---- ---- ---- ---- 180.60 -1.80 182.40 2160 ---- ---- ---- ---- 184.10 -1.80 185.90 2165 ---- ---- ---- ---- 187.60 -1.90 189.50 2170 ---- ---- ---- ---- 191.20 -1.80 193.00 2175 ---- ---- ---- ---- 194.80 -1.80 196.60 2180 ---- ---- ---- ---- 198.40 -1.90 200.30 2185 ---- ---- ---- ---- 202.10 -1.80 203.90 2190 ---- ---- ---- ---- 205.70 -1.90 207.60 2195 ---- ---- ---- ---- 209.40 -1.90 211.30 2200 ---- ---- ---- ---- 213.10 -2.00 215.10 2205 ---- ---- ---- ---- 216.90 -1.90 218.80 2210 ---- ---- 222.50A 222.50A 220.60 -2.00 222.60 2215 ---- ---- 226.30A 226.30A 224.40 -2.00 226.40 2220 ---- ---- 230.10A 230.10A 228.20 -2.00 230.20 2225 ---- ---- 233.80A 233.80A 232.00 -2.10 234.10 2230 ---- ---- 237.70A 237.70A 235.90 -2.00 237.90 2235 ---- ---- 241.50A 241.50A 239.70 -2.10 241.80 2240 ---- ---- 245.30A 245.30A 243.60 -2.10 245.70 2245 ---- ---- 249.20A 249.20A 247.50 -2.10 249.60 2250 ---- ---- 253.10A 253.10A 251.40 -2.20 253.60 2255 ---- ---- 257.00A 257.00A 255.30 -2.30 257.60 2260 ---- ---- 260.90A 260.90A 259.30 -2.20 261.50 2265 ---- ---- 264.90A 264.90A 263.30 -2.20 265.50 2270 ---- ---- 268.80A 268.80A 267.20 -2.40 269.60 2275 ---- ---- 272.80A 272.80A 271.20 -2.40 273.60 2280 ---- ---- 276.80A 276.80A 275.30 -2.30 277.60 2285 ---- ---- 280.80A 280.80A 279.30 -2.40 281.70 2290 ---- ---- 284.80A 284.80A 283.40 -2.40 285.80 2295 ---- ---- 288.90A 288.90A 287.40 -2.50 289.90 2300 ---- ---- 292.90A 292.90A 291.50 -2.50 294.00 2305 ---- ---- 297.00A 297.00A 295.60 -2.60 298.20 2310 ---- ---- 301.10A 301.10A 299.70 -2.60 302.30 2315 ---- ---- 305.20A 305.20A 303.80 -2.70 306.50 2320 ---- ---- 309.30A 309.30A 308.00 -2.60 310.60 2325 ---- ---- 313.50A 313.50A 312.10 -2.70 314.80 2330 ---- ---- 317.60A 317.60A 316.30 -2.70 319.00 2335 ---- ---- 321.80A 321.80A 320.50 -2.80 323.30 2340 ---- ---- 325.90A 325.90A 324.70 -2.80 327.50 2345 ---- ---- 330.10A 330.10A 328.90 -2.90 331.80 2350 ---- ---- 334.30A 334.30A 333.10 -2.90 336.00 2355 ---- ---- 338.60A 338.60A 337.40 -2.90 340.30 2360 ---- ---- 342.80A 342.80A 341.60 -3.00 344.60 2365 ---- ---- 347.00A 347.00A 345.90 -3.00 348.90 2370 ---- ---- 351.30A 351.30A 350.20 -3.00 353.20 2375 ---- ---- 355.60A 355.60A 354.50 -3.00 357.50 2380 ---- ---- 359.80A 359.80A 358.80 -3.10 361.90 2390 ---- ---- 368.50A 368.50A 367.40 -3.20 370.60 2400 ---- ---- 377.10A 377.10A 376.10 -3.20 379.30 2410 ---- ---- 385.80A 385.80A 384.80 -3.30 388.10 2420 ---- ---- 394.60A 394.60A 393.60 -3.40 397.00 2425 ---- ---- 398.90A 398.90A 398.00 -3.40 401.40 2430 ---- ---- 403.30A 403.30A 402.40 -3.50 405.90 2440 ---- ---- 412.20A 412.20A 411.30 -3.50 414.80 2450 ---- ---- 421.00A 421.00A 420.20 -3.60 423.80 2460 ---- ---- 429.90A 429.90A 429.20 -3.60 432.80 2470 ---- ---- 438.90A 438.90A 438.10 -3.70 441.80 2475 ---- ---- 443.40A 443.40A 442.70 -3.70 446.40 2500 ---- ---- 466.00A 466.00A 465.30 -3.90 469.20 2525 ---- ---- 488.80A 488.80A 488.20 -4.00 492.20 2550 ---- ---- 511.80A 511.80A 511.20 -4.20 515.40 2575 ---- ---- 535.00A 535.00A 534.50 -4.20 538.70 2600 ---- ---- 558.40A 558.40A 557.90 -4.40 562.30 2625 ---- ---- 581.90A 581.90A 581.40 -4.50 585.90 2650 ---- ---- 605.70A 605.70A 605.10 -4.60 609.70 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.70 -.20 2.90 1500 ---- ---- ---- ---- 3.40 -.10 3.50 1525 ---- ---- ---- ---- 4.10 -.30 4.40 1550 ---- ---- ---- ---- 5.10 -.20 5.30 1575 ---- ---- ---- ---- 6.20 -.20 6.40 1600 8.50 8.50 8.50 8.50 7.40 -.40 10 7.80 1625 ---- ---- ---- ---- 9.00 -.40 9.40 1650 ---- ---- ---- ---- 10.70 -.50 11.20 1660 ---- ---- ---- ---- 11.50 -.50 12.00 1670 ---- ---- ---- ---- 12.30 -.50 12.80 1675 ---- ---- ---- ---- 12.70 -.60 13.30 1680 ---- ---- ---- ---- 13.20 -.50 13.70 1690 ---- ---- ---- ---- 14.10 -.60 14.70 1700 ---- ---- ---- ---- 15.10 -.60 15.70 1710 ---- ---- ---- ---- 16.10 -.70 16.80 1720 ---- ---- ---- ---- 17.20 -.70 17.90 1725 ---- ---- ---- ---- 17.80 -.70 18.50 1730 ---- ---- ---- ---- 18.40 -.70 19.10 1740 ---- ---- ---- ---- 19.60 -.70 20.30 1750 ---- ---- ---- ---- 20.90 -.80 21.70 1760 ---- ---- ---- ---- 22.20 -.90 23.10 1765 ---- ---- ---- ---- 22.90 -.90 23.80 1770 ---- ---- ---- ---- 23.60 -.90 24.50 1775 ---- ---- ---- ---- 24.30 -1.00 25.30 1780 ---- ---- ---- ---- 25.10 -.90 26.00 1785 ---- ---- ---- ---- 25.90 -.90 26.80 1790 ---- ---- ---- ---- 26.70 -1.00 27.70 1795 ---- ---- ---- ---- 27.50 -1.00 28.50 1800 ---- ---- ---- ---- 28.30 -1.00 29.30 1805 ---- ---- ---- ---- 29.10 -1.10 30.20 1810 ---- ---- ---- ---- 30.00 -1.10 31.10 1815 ---- ---- ---- ---- 30.90 -1.10 32.00 1820 ---- ---- ---- ---- 31.80 -1.20 33.00 1825 ---- ---- ---- ---- 32.80 -1.20 34.00 1830 ---- ---- ---- ---- 33.80 -1.20 35.00 1835 ---- ---- ---- ---- 34.80 -1.20 36.00 1840 ---- ---- ---- ---- 35.80 -1.20 37.00 1845 ---- ---- ---- ---- 36.80 -1.30 38.10 1850 ---- ---- ---- ---- 37.90 -1.30 39.20 1855 ---- ---- ---- ---- 39.00 -1.40 40.40 1860 ---- ---- ---- ---- 40.20 -1.40 41.60 1865 ---- ---- ---- ---- 41.30 -1.50 42.80 1870 ---- ---- ---- ---- 42.60 -1.40 44.00 1875 ---- ---- ---- ---- 43.80 -1.50 45.30 1880 ---- ---- ---- ---- 45.10 -1.50 46.60 1885 ---- ---- ---- ---- 46.40 -1.50 47.90 1890 ---- ---- ---- ---- 47.70 -1.60 49.30 1895 ---- ---- ---- ---- 49.10 -1.60 50.70 1900 ---- ---- ---- ---- 50.50 -1.60 52.10 1905 ---- ---- ---- ---- 52.00 -1.60 53.60 1910 ---- ---- ---- ---- 53.40 -1.80 55.20 1915 ---- ---- ---- ---- 55.00 -1.70 56.70 1920 ---- ---- ---- ---- 56.50 -1.80 58.30 1925 ---- ---- ---- ---- 58.10 -1.80 59.90 1930 ---- ---- ---- ---- 59.80 -1.80 61.60 1935 ---- ---- ---- ---- 61.50 -1.80 63.30 1940 ---- ---- ---- ---- 63.20 -1.90 65.10 1945 ---- ---- ---- ---- 64.90 -2.00 66.90 1950 ---- ---- ---- ---- 66.70 -2.00 68.70 1955 ---- ---- ---- ---- 68.60 -2.00 70.60 1960 ---- ---- ---- ---- 70.50 -2.00 72.50 1965 ---- ---- ---- ---- 72.40 -2.10 74.50 1970 ---- ---- ---- ---- 74.30 -2.20 76.50 1975 ---- ---- ---- ---- 76.30 -2.20 78.50 1980 ---- ---- ---- ---- 78.30 -2.30 80.60 1985 ---- ---- ---- ---- 80.40 -2.30 82.70 1990 ---- ---- ---- ---- 82.50 -2.30 84.80 1995 ---- ---- ---- ---- 84.70 -2.30 87.00 2000 ---- ---- ---- ---- 86.90 -2.30 89.20 2005 ---- ---- ---- ---- 89.10 -2.40 91.50 2010 ---- ---- ---- ---- 91.40 -2.40 93.80 2015 ---- ---- ---- ---- 93.70 -2.40 96.10 2020 ---- ---- ---- ---- 96.00 -2.50 98.50 2025 ---- ---- ---- ---- 98.40 -2.60 101.00 2030 ---- ---- ---- ---- 100.80 -2.60 103.40 2035 ---- ---- ---- ---- 103.30 -2.60 105.90 2040 ---- ---- ---- ---- 105.80 -2.70 108.50 2045 ---- ---- ---- ---- 108.30 -2.80 111.10 2050 ---- ---- ---- ---- 110.90 -2.80 113.70 2055 ---- ---- ---- ---- 113.60 -2.70 116.30 2060 ---- ---- ---- ---- 116.20 -2.90 119.10 2065 ---- ---- ---- ---- 118.90 -2.90 121.80 2070 ---- ---- ---- ---- 121.70 -2.90 124.60 2075 ---- ---- ---- ---- 124.50 -2.90 127.40 2080 ---- ---- ---- ---- 127.30 -3.00 130.30 2085 ---- ---- ---- ---- 130.20 -3.00 133.20 2090 ---- ---- ---- ---- 133.10 -3.00 136.10 2095 ---- ---- ---- ---- 136.00 -3.10 139.10 2100 ---- ---- ---- ---- 139.00 -3.10 142.10 2105 ---- ---- ---- ---- 142.00 -3.10 145.10 2110 ---- ---- ---- ---- 145.00 -3.20 148.20 2115 ---- ---- ---- ---- 148.10 -3.20 151.30 2120 ---- ---- ---- ---- 151.20 -3.30 154.50 2125 ---- ---- ---- ---- 154.40 -3.30 157.70 2130 ---- ---- ---- ---- 157.60 -3.30 160.90 2135 ---- ---- ---- ---- 160.80 -3.40 164.20 2140 ---- ---- ---- ---- 164.10 -3.30 167.40 2145 ---- ---- ---- ---- 167.30 -3.50 170.80 2150 ---- ---- ---- ---- 170.70 -3.40 174.10 2155 ---- ---- ---- ---- 174.00 -3.50 177.50 2160 ---- ---- ---- ---- 177.40 -3.50 180.90 2165 ---- ---- ---- ---- 180.80 -3.50 184.30 2170 ---- ---- ---- ---- 184.20 -3.60 187.80 2175 ---- ---- ---- ---- 187.70 -3.60 191.30 2180 ---- ---- ---- ---- 191.20 -3.60 194.80 2185 ---- ---- ---- ---- 194.70 -3.60 198.30 2190 ---- ---- ---- ---- 198.20 -3.70 201.90 2195 ---- ---- ---- ---- 201.80 -3.70 205.50 2200 ---- ---- ---- ---- 205.40 -3.70 209.10 2205 ---- ---- ---- ---- 209.00 -3.80 212.80 2210 ---- ---- ---- ---- 212.60 -3.90 216.50 2215 ---- ---- ---- ---- 216.30 -3.80 220.10 2220 ---- ---- ---- ---- 220.00 -3.90 223.90 2225 ---- ---- ---- ---- 223.70 -3.90 227.60 2230 ---- ---- ---- ---- 227.40 -4.00 231.40 2235 ---- ---- ---- ---- 231.20 -3.90 235.10 2240 ---- ---- ---- ---- 235.00 -4.00 239.00 2245 ---- ---- ---- ---- 238.80 -4.00 242.80 2250 ---- ---- ---- ---- 242.60 -4.00 246.60 2255 ---- ---- ---- ---- 246.40 -4.10 250.50 2260 ---- ---- ---- ---- 250.30 -4.10 254.40 2265 ---- ---- ---- ---- 254.20 -4.10 258.30 2270 ---- ---- ---- ---- 258.10 -4.10 262.20 2275 ---- ---- ---- ---- 262.00 -4.10 266.10 2280 ---- ---- ---- ---- 265.90 -4.20 270.10 2285 ---- ---- ---- ---- 269.90 -4.20 274.10 2290 ---- ---- ---- ---- 273.80 -4.30 278.10 2295 ---- ---- ---- ---- 277.80 -4.30 282.10 2300 ---- ---- ---- ---- 281.80 -4.30 286.10 2305 ---- ---- ---- ---- 285.80 -4.30 290.10 2310 ---- ---- ---- ---- 289.90 -4.30 294.20 2315 ---- ---- ---- ---- 293.90 -4.40 298.30 2320 ---- ---- ---- ---- 298.00 -4.30 302.30 2325 ---- ---- ---- ---- 302.10 -4.30 306.40 2330 ---- ---- ---- ---- 306.20 -4.40 310.60 2335 ---- ---- ---- ---- 310.30 -4.40 314.70 2340 ---- ---- ---- ---- 314.40 -4.40 318.80 2345 ---- ---- ---- ---- 318.50 -4.50 323.00 2350 ---- ---- ---- ---- 322.70 -4.50 327.20 2355 ---- ---- ---- ---- 326.90 -4.50 331.40 2360 ---- ---- ---- ---- 331.00 -4.60 335.60 2365 ---- ---- ---- ---- 335.20 -4.60 339.80 2370 ---- ---- ---- ---- 339.40 -4.60 344.00 2375 ---- ---- ---- ---- 343.70 -4.60 348.30 2380 ---- ---- ---- ---- 347.90 -4.60 352.50 2385 ---- ---- ---- ---- 352.10 -4.70 356.80 2390 ---- ---- ---- ---- 356.40 -4.60 361.00 2400 ---- ---- ---- ---- 365.00 -4.60 369.60 2410 ---- ---- ---- ---- 373.60 -4.70 378.30 2420 ---- ---- ---- ---- 382.20 -4.80 387.00 2425 ---- ---- ---- ---- 386.60 -4.70 391.30 2430 ---- ---- ---- ---- 390.90 -4.80 395.70 2440 ---- ---- ---- ---- 399.60 -4.90 404.50 2450 ---- ---- ---- ---- 408.40 -4.90 413.30 2460 ---- ---- ---- ---- 417.20 -4.90 422.10 2470 ---- ---- ---- ---- 426.10 -4.90 431.00 2475 ---- ---- ---- ---- 430.50 -5.00 435.50 2480 ---- ---- ---- ---- 435.00 -4.90 439.90 2500 ---- ---- ---- ---- 452.90 -5.00 457.90 2525 ---- ---- ---- ---- 475.50 -5.00 480.50 2550 ---- ---- ---- ---- 498.20 -5.20 503.40 2575 ---- ---- ---- ---- 521.20 -5.20 526.40 2600 ---- ---- ---- ---- 544.30 -5.30 549.60 2625 ---- ---- ---- ---- 567.60 -5.30 572.90 2650 ---- ---- ---- ---- 591.10 -5.30 596.40 2675 ---- ---- ---- ---- 614.70 -5.40 620.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.10 -.20 4.30 1525 ---- ---- ---- ---- 5.00 -.20 5.20 1550 ---- ---- ---- ---- 6.00 -.30 6.30 1575 ---- ---- ---- ---- 7.20 -.40 7.60 1600 ---- ---- ---- ---- 8.70 -.30 9.00 1625 ---- ---- ---- ---- 10.30 -.40 10.70 1650 ---- ---- ---- ---- 12.20 -.50 12.70 1675 ---- ---- ---- ---- 14.40 -.60 15.00 1680 ---- ---- ---- ---- 14.90 -.60 15.50 1690 ---- ---- ---- ---- 15.90 -.60 16.50 1700 ---- ---- ---- ---- 16.90 -.70 17.60 1710 ---- ---- ---- ---- 18.00 -.70 18.70 1720 ---- ---- ---- ---- 19.20 -.70 19.90 1725 ---- ---- ---- ---- 19.80 -.80 20.60 1730 ---- ---- ---- ---- 20.40 -.80 21.20 1740 ---- ---- ---- ---- 21.70 -.80 22.50 1750 ---- ---- ---- ---- 23.10 -.80 23.90 1760 ---- ---- ---- ---- 24.50 -.90 25.40 1770 ---- ---- ---- ---- 26.00 -.90 26.90 1775 ---- ---- ---- ---- 26.70 -1.00 27.70 1780 ---- ---- ---- ---- 27.50 -1.00 28.50 1785 ---- ---- ---- ---- 28.30 -1.00 29.30 1790 ---- ---- ---- ---- 29.10 -1.10 30.20 1795 ---- ---- ---- ---- 30.00 -1.10 31.10 1800 ---- ---- ---- ---- 30.90 -1.00 31.90 1805 ---- ---- ---- ---- 31.70 -1.20 32.90 1810 ---- ---- ---- ---- 32.70 -1.10 33.80 1815 ---- ---- ---- ---- 33.60 -1.10 34.70 1820 ---- ---- ---- ---- 34.50 -1.20 35.70 1825 ---- ---- ---- ---- 35.50 -1.20 36.70 1830 ---- ---- ---- ---- 36.50 -1.30 37.80 1835 ---- ---- ---- ---- 37.60 -1.20 38.80 1840 ---- ---- ---- ---- 38.60 -1.30 39.90 1845 ---- ---- ---- ---- 39.70 -1.30 41.00 1850 ---- ---- ---- ---- 40.80 -1.40 42.20 1855 ---- ---- ---- ---- 42.00 -1.40 43.40 1860 ---- ---- ---- ---- 43.10 -1.50 44.60 1865 ---- ---- ---- ---- 44.40 -1.40 45.80 1870 ---- ---- ---- ---- 45.60 -1.50 47.10 1875 ---- ---- ---- ---- 46.90 -1.50 48.40 1880 ---- ---- ---- ---- 48.20 -1.50 49.70 1885 ---- ---- ---- ---- 49.50 -1.60 51.10 1890 ---- ---- ---- ---- 50.90 -1.60 52.50 1895 ---- ---- ---- ---- 52.30 -1.60 53.90 1900 ---- ---- ---- ---- 53.70 -1.70 55.40 1905 ---- ---- ---- ---- 55.20 -1.70 56.90 1910 ---- ---- ---- ---- 56.70 -1.80 58.50 1915 ---- ---- ---- ---- 58.30 -1.80 60.10 1920 ---- ---- ---- ---- 59.90 -1.80 61.70 1925 ---- ---- ---- ---- 61.50 -1.80 63.30 1930 ---- ---- ---- ---- 63.20 -1.80 65.00 1935 ---- ---- ---- ---- 64.90 -1.90 66.80 1940 ---- ---- ---- ---- 66.60 -2.00 68.60 1945 ---- ---- ---- ---- 68.40 -2.00 70.40 1950 ---- ---- ---- ---- 70.30 -2.00 72.30 1955 ---- ---- ---- ---- 72.10 -2.10 74.20 1960 ---- ---- ---- ---- 74.00 -2.10 76.10 1965 ---- ---- ---- ---- 76.00 -2.10 78.10 1970 ---- ---- ---- ---- 77.90 -2.20 80.10 1975 ---- ---- ---- ---- 80.00 -2.10 82.10 1980 ---- ---- ---- ---- 82.00 -2.20 84.20 1985 ---- ---- ---- ---- 84.10 -2.30 86.40 1990 ---- ---- ---- ---- 86.20 -2.30 88.50 1995 ---- ---- ---- ---- 88.40 -2.30 90.70 2000 ---- ---- ---- ---- 90.60 -2.40 93.00 2005 ---- ---- ---- ---- 92.80 -2.40 95.20 2010 ---- ---- ---- ---- 95.10 -2.50 97.60 2015 ---- ---- ---- ---- 97.50 -2.40 99.90 2020 ---- ---- ---- ---- 99.80 -2.50 102.30 2025 ---- ---- ---- ---- 102.20 -2.60 104.80 2030 ---- ---- ---- ---- 104.70 -2.50 107.20 2035 ---- ---- ---- ---- 107.10 -2.70 109.80 2040 ---- ---- ---- ---- 109.70 -2.60 112.30 2045 ---- ---- ---- ---- 112.20 -2.70 114.90 2050 ---- ---- ---- ---- 114.80 -2.70 117.50 2055 ---- ---- ---- ---- 117.50 -2.70 120.20 2060 ---- ---- ---- ---- 120.10 -2.80 122.90 2065 ---- ---- ---- ---- 122.80 -2.90 125.70 2070 ---- ---- ---- ---- 125.60 -2.90 128.50 2075 ---- ---- ---- ---- 128.40 -2.90 131.30 2080 ---- ---- ---- ---- 131.20 -3.00 134.20 2085 ---- ---- ---- ---- 134.10 -3.00 137.10 2090 ---- ---- ---- ---- 137.00 -3.00 140.00 2095 ---- ---- ---- ---- 139.90 -3.10 143.00 2100 ---- ---- ---- ---- 142.90 -3.10 146.00 2105 ---- ---- ---- ---- 145.90 -3.20 149.10 2110 ---- ---- ---- ---- 149.00 -3.10 152.10 2115 ---- ---- ---- ---- 152.10 -3.20 155.30 2120 ---- ---- ---- ---- 155.20 -3.20 158.40 2125 ---- ---- ---- ---- 158.30 -3.30 161.60 2130 ---- ---- ---- ---- 161.50 -3.30 164.80 2135 ---- ---- ---- ---- 164.70 -3.40 168.10 2140 ---- ---- ---- ---- 168.00 -3.30 171.30 2145 ---- ---- ---- ---- 171.30 -3.40 174.70 2150 ---- ---- ---- ---- 174.60 -3.40 178.00 2155 ---- ---- ---- ---- 177.90 -3.50 181.40 2160 ---- ---- ---- ---- 181.30 -3.50 184.80 2165 ---- ---- ---- ---- 184.70 -3.50 188.20 2170 ---- ---- ---- ---- 188.10 -3.50 191.60 2175 ---- ---- ---- ---- 191.60 -3.50 195.10 2180 ---- ---- ---- ---- 195.10 -3.50 198.60 2185 ---- ---- ---- ---- 198.60 -3.60 202.20 2190 ---- ---- ---- ---- 202.10 -3.60 205.70 2195 ---- ---- ---- ---- 205.60 -3.70 209.30 2200 ---- ---- ---- ---- 209.20 -3.70 212.90 2205 ---- ---- ---- ---- 212.80 -3.80 216.60 2210 ---- ---- ---- ---- 216.50 -3.70 220.20 2215 ---- ---- ---- ---- 220.10 -3.80 223.90 2220 ---- ---- ---- ---- 223.80 -3.80 227.60 2225 ---- ---- ---- ---- 227.50 -3.80 231.30 2230 ---- ---- ---- ---- 231.20 -3.90 235.10 2235 ---- ---- ---- ---- 235.00 -3.90 238.90 2240 ---- ---- ---- ---- 238.70 -3.90 242.60 2245 ---- ---- ---- ---- 242.50 -4.00 246.50 2250 ---- ---- ---- ---- 246.30 -4.00 250.30 2255 ---- ---- ---- ---- 250.10 -4.00 254.10 2260 ---- ---- ---- ---- 254.00 -4.00 258.00 2265 ---- ---- ---- ---- 257.80 -4.10 261.90 2270 ---- ---- ---- ---- 261.70 -4.10 265.80 2275 ---- ---- ---- ---- 265.60 -4.10 269.70 2280 ---- ---- ---- ---- 269.50 -4.10 273.60 2285 ---- ---- ---- ---- 273.50 -4.10 277.60 2290 ---- ---- ---- ---- 277.40 -4.20 281.60 2295 ---- ---- ---- ---- 281.40 -4.20 285.60 2300 ---- ---- ---- ---- 285.40 -4.20 289.60 2305 ---- ---- ---- ---- 289.40 -4.20 293.60 2310 ---- ---- ---- ---- 293.40 -4.20 297.60 2315 ---- ---- ---- ---- 297.40 -4.30 301.70 2320 ---- ---- ---- ---- 301.50 -4.20 305.70 2325 ---- ---- ---- ---- 305.50 -4.30 309.80 2330 ---- ---- ---- ---- 309.60 -4.30 313.90 2335 ---- ---- ---- ---- 313.70 -4.30 318.00 2340 ---- ---- ---- ---- 317.80 -4.40 322.20 2345 ---- ---- ---- ---- 321.90 -4.40 326.30 2350 ---- ---- ---- ---- 326.00 -4.50 330.50 2355 ---- ---- ---- ---- 330.20 -4.40 334.60 2360 ---- ---- ---- ---- 334.40 -4.40 338.80 2365 ---- ---- ---- ---- 338.50 -4.50 343.00 2370 ---- ---- ---- ---- 342.70 -4.50 347.20 2375 ---- ---- ---- ---- 346.90 -4.50 351.40 2380 ---- ---- ---- ---- 351.10 -4.50 355.60 2385 ---- ---- ---- ---- 355.30 -4.60 359.90 2390 ---- ---- ---- ---- 359.60 -4.50 364.10 2400 ---- ---- ---- ---- 368.10 -4.60 372.70 2410 ---- ---- ---- ---- 376.70 -4.60 381.30 2420 ---- ---- ---- ---- 385.30 -4.60 389.90 2425 ---- ---- ---- ---- 389.60 -4.70 394.30 2430 ---- ---- ---- ---- 393.90 -4.70 398.60 2440 ---- ---- ---- ---- 402.60 -4.70 407.30 2450 ---- ---- ---- ---- 411.30 -4.80 416.10 2460 ---- ---- ---- ---- 420.10 -4.80 424.90 2470 ---- ---- ---- ---- 428.90 -4.80 433.70 2475 ---- ---- ---- ---- 433.30 -4.90 438.20 2480 ---- ---- ---- ---- 437.80 -4.80 442.60 2500 ---- ---- ---- ---- 455.60 -4.90 460.50 2525 ---- ---- ---- ---- 478.00 -5.00 483.00 2550 ---- ---- ---- ---- 500.70 -5.00 505.70 2575 ---- ---- ---- ---- 523.50 -5.10 528.60 2600 ---- ---- ---- ---- 546.50 -5.20 551.70 2625 ---- ---- ---- ---- 569.70 -5.20 574.90 2650 ---- ---- ---- ---- 593.00 -5.30 598.30 2675 ---- ---- ---- ---- 616.50 -5.30 621.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.60 -.20 4.80 1525 ---- ---- ---- ---- 5.50 -.20 5.70 1550 ---- ---- ---- ---- 6.60 -.30 6.90 1575 ---- ---- ---- ---- 7.90 -.30 8.20 1600 ---- ---- ---- ---- 9.30 -.40 9.70 1625 ---- ---- ---- ---- 11.00 -.40 11.40 1650 ---- ---- ---- ---- 12.90 -.50 13.40 1675 ---- ---- ---- ---- 15.20 -.50 15.70 1690 ---- ---- ---- ---- 16.60 -.60 17.20 1700 ---- ---- ---- ---- 17.70 -.60 18.30 1710 ---- ---- ---- ---- 18.80 -.60 19.40 1720 ---- ---- ---- ---- 19.90 -.70 20.60 1725 ---- ---- ---- ---- 20.50 -.70 21.20 1730 ---- ---- ---- ---- 21.10 -.80 21.90 1740 ---- ---- ---- ---- 22.40 -.80 23.20 1750 ---- ---- ---- ---- 23.70 -.80 24.50 1760 ---- ---- ---- ---- 25.10 -.90 26.00 1770 ---- ---- ---- ---- 26.60 -.90 27.50 1775 ---- ---- ---- ---- 27.30 -.90 28.20 1780 ---- ---- ---- ---- 28.10 -.90 29.00 1790 ---- ---- ---- ---- 29.70 -1.00 30.70 1795 ---- ---- ---- ---- 30.50 -1.00 31.50 1800 ---- ---- ---- ---- 31.30 -1.10 32.40 1805 ---- ---- ---- ---- 32.20 -1.10 33.30 1810 ---- ---- ---- ---- 33.10 -1.10 34.20 1815 ---- ---- ---- ---- 34.00 -1.10 35.10 1820 ---- ---- ---- ---- 34.90 -1.10 36.00 1825 ---- ---- ---- ---- 35.80 -1.20 37.00 1830 ---- ---- ---- ---- 36.80 -1.20 38.00 1835 ---- ---- ---- ---- 37.80 -1.20 39.00 1840 ---- ---- ---- ---- 38.80 -1.20 40.00 1845 ---- ---- ---- ---- 39.90 -1.20 41.10 1850 ---- ---- ---- ---- 40.90 -1.30 42.20 1855 ---- ---- ---- ---- 42.00 -1.30 43.30 1860 ---- ---- ---- ---- 43.10 -1.40 44.50 1865 ---- ---- ---- ---- 44.30 -1.30 45.60 1870 ---- ---- ---- ---- 45.40 -1.40 46.80 1875 ---- ---- ---- ---- 46.70 -1.40 48.10 1880 ---- ---- ---- ---- 47.90 -1.40 49.30 1885 ---- ---- ---- ---- 49.20 -1.40 50.60 1890 ---- ---- ---- ---- 50.50 -1.50 52.00 1895 ---- ---- ---- ---- 51.80 -1.50 53.30 1900 ---- ---- ---- ---- 53.20 -1.50 54.70 1905 ---- ---- ---- ---- 54.60 -1.50 56.10 1910 ---- ---- ---- ---- 56.00 -1.60 57.60 1915 ---- ---- ---- ---- 57.50 -1.60 59.10 1920 ---- ---- ---- ---- 59.00 -1.60 60.60 1925 ---- ---- ---- ---- 60.50 -1.70 62.20 1930 ---- ---- ---- ---- 62.10 -1.70 63.80 1935 ---- ---- ---- ---- 63.70 -1.80 65.50 1940 ---- ---- ---- ---- 65.40 -1.80 67.20 1945 ---- ---- ---- ---- 67.10 -1.80 68.90 1950 ---- ---- ---- ---- 68.80 -1.90 70.70 1955 ---- ---- ---- ---- 70.60 -1.90 72.50 1960 ---- ---- ---- ---- 72.40 -1.90 74.30 1965 ---- ---- ---- ---- 74.20 -2.00 76.20 1970 ---- ---- ---- ---- 76.10 -2.00 78.10 1975 ---- ---- ---- ---- 78.00 -2.00 80.00 1980 ---- ---- ---- ---- 80.00 -2.00 82.00 1985 ---- ---- ---- ---- 82.00 -2.10 84.10 1990 ---- ---- ---- ---- 84.00 -2.10 86.10 1995 ---- ---- ---- ---- 86.00 -2.20 88.20 2000 ---- ---- ---- ---- 88.20 -2.20 90.40 2005 ---- ---- ---- ---- 90.30 -2.20 92.50 2010 ---- ---- ---- ---- 92.50 -2.20 94.70 2015 ---- ---- ---- ---- 94.70 -2.30 97.00 2020 ---- ---- ---- ---- 96.90 -2.40 99.30 2025 ---- ---- ---- ---- 99.20 -2.40 101.60 2030 ---- ---- ---- ---- 101.60 -2.40 104.00 2035 ---- ---- ---- ---- 103.90 -2.50 106.40 2040 ---- ---- ---- ---- 106.30 -2.50 108.80 2045 ---- ---- ---- ---- 108.80 -2.50 111.30 2050 ---- ---- ---- ---- 111.30 -2.50 113.80 2055 ---- ---- ---- ---- 113.80 -2.60 116.40 2060 ---- ---- ---- ---- 116.30 -2.60 118.90 2065 ---- ---- ---- ---- 118.90 -2.70 121.60 2070 ---- ---- ---- ---- 121.60 -2.60 124.20 2075 ---- ---- ---- ---- 124.20 -2.80 127.00 2080 ---- ---- ---- ---- 127.00 -2.70 129.70 2085 ---- ---- ---- ---- 129.70 -2.80 132.50 2090 ---- ---- ---- ---- 132.50 -2.80 135.30 2095 ---- ---- ---- ---- 135.30 -2.90 138.20 2100 ---- ---- ---- ---- 138.20 -2.90 141.10 2105 ---- ---- ---- ---- 141.10 -2.90 144.00 2110 ---- ---- ---- ---- 144.00 -3.00 147.00 2115 ---- ---- ---- ---- 147.00 -3.00 150.00 2120 ---- ---- ---- ---- 150.00 -3.00 153.00 2125 ---- ---- ---- ---- 153.00 -3.10 156.10 2130 ---- ---- ---- ---- 156.10 -3.10 159.20 2135 ---- ---- ---- ---- 159.20 -3.10 162.30 2140 ---- ---- ---- ---- 162.30 -3.20 165.50 2145 ---- ---- ---- ---- 165.50 -3.20 168.70 2150 ---- ---- ---- ---- 168.70 -3.20 171.90 630 2155 ---- ---- ---- ---- 171.90 -3.30 175.20 2160 ---- ---- ---- ---- 175.20 -3.30 178.50 2165 ---- ---- ---- ---- 178.50 -3.30 181.80 2170 ---- ---- ---- ---- 181.80 -3.30 185.10 2175 ---- ---- ---- ---- 185.20 -3.30 188.50 2180 ---- ---- ---- ---- 188.60 -3.30 191.90 2185 ---- ---- ---- ---- 192.00 -3.40 195.40 2190 ---- ---- ---- ---- 195.40 -3.40 198.80 2195 ---- ---- ---- ---- 198.90 -3.40 202.30 2200 ---- ---- ---- ---- 202.30 -3.50 205.80 2205 ---- ---- ---- ---- 205.90 -3.50 209.40 2210 ---- ---- ---- ---- 209.40 -3.50 212.90 2215 ---- ---- ---- ---- 212.90 -3.60 216.50 2220 ---- ---- ---- ---- 216.50 -3.60 220.10 2225 ---- ---- ---- ---- 220.10 -3.70 223.80 2230 ---- ---- ---- ---- 223.80 -3.60 227.40 2235 ---- ---- ---- ---- 227.40 -3.70 231.10 2240 ---- ---- ---- ---- 231.10 -3.70 234.80 2245 ---- ---- ---- ---- 234.80 -3.70 238.50 2250 ---- ---- ---- ---- 238.50 -3.70 242.20 2255 ---- ---- ---- ---- 242.20 -3.80 246.00 2260 ---- ---- ---- ---- 246.00 -3.80 249.80 2265 ---- ---- ---- ---- 249.80 -3.80 253.60 2270 ---- ---- ---- ---- 253.60 -3.80 257.40 2275 ---- ---- ---- ---- 257.40 -3.80 261.20 2280 ---- ---- ---- ---- 261.20 -3.90 265.10 2285 ---- ---- ---- ---- 265.10 -3.90 269.00 2290 ---- ---- ---- ---- 268.90 -4.00 272.90 2295 ---- ---- ---- ---- 272.80 -4.00 276.80 2300 ---- ---- ---- ---- 276.70 -4.00 280.70 2305 ---- ---- ---- ---- 280.60 -4.00 284.60 2310 ---- ---- ---- ---- 284.60 -4.00 288.60 2315 ---- ---- ---- ---- 288.50 -4.10 292.60 2320 ---- ---- ---- ---- 292.50 -4.10 296.60 2325 ---- ---- ---- ---- 296.50 -4.10 300.60 2330 ---- ---- ---- ---- 300.50 -4.10 304.60 2335 ---- ---- ---- ---- 304.50 -4.10 308.60 2340 ---- ---- ---- ---- 308.50 -4.20 312.70 2345 ---- ---- ---- ---- 312.60 -4.10 316.70 2350 ---- ---- ---- ---- 316.60 -4.20 320.80 2355 ---- ---- ---- ---- 320.70 -4.20 324.90 2360 ---- ---- ---- ---- 324.80 -4.20 329.00 2365 ---- ---- ---- ---- 328.90 -4.20 333.10 2370 ---- ---- ---- ---- 333.00 -4.30 337.30 2375 ---- ---- ---- ---- 337.10 -4.30 341.40 2380 ---- ---- ---- ---- 341.30 -4.30 345.60 2385 ---- ---- ---- ---- 345.40 -4.30 349.70 2390 ---- ---- ---- ---- 349.60 -4.30 353.90 2395 ---- ---- ---- ---- 353.80 -4.30 358.10 2400 ---- ---- ---- ---- 358.00 -4.30 362.30 2410 ---- ---- ---- ---- 366.40 -4.40 370.80 2420 ---- ---- ---- ---- 374.80 -4.50 379.30 2425 ---- ---- ---- ---- 379.10 -4.40 383.50 2430 ---- ---- ---- ---- 383.30 -4.50 387.80 2440 ---- ---- ---- ---- 391.90 -4.50 396.40 2450 ---- ---- ---- ---- 400.50 -4.50 405.00 2460 ---- ---- ---- ---- 409.10 -4.60 413.70 2470 ---- ---- ---- ---- 417.80 -4.60 422.40 2475 ---- ---- ---- ---- 422.20 -4.60 426.80 2480 ---- ---- ---- ---- 426.50 -4.70 431.20 2490 ---- ---- ---- ---- 435.30 -4.60 439.90 2500 ---- ---- ---- ---- 444.10 -4.70 448.80 2525 ---- ---- ---- ---- 466.20 -4.80 471.00 2550 ---- ---- ---- ---- 488.60 -4.80 493.40 2575 ---- ---- ---- ---- 511.10 -4.90 516.00 2600 ---- ---- ---- ---- 533.90 -4.90 538.80 2625 ---- ---- ---- ---- 556.80 -5.00 561.80 2650 ---- ---- ---- ---- 579.90 -5.00 584.90 2675 ---- ---- ---- ---- 603.10 -5.10 608.20 2700 ---- ---- ---- ---- 626.40 -5.20 631.60 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .30 .00 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .50 .00 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .60 .00 .60 1235 ---- ---- ---- ---- .60 .00 .60 1240 ---- ---- ---- ---- .60 -.10 .70 1245 ---- ---- ---- ---- .70 .00 .70 1250 ---- ---- ---- ---- .70 .00 .70 70 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 .00 .80 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 .00 .90 1280 ---- ---- ---- ---- .90 .00 .90 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 .00 1.10 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.20 .00 1.20 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.30 .00 1.30 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1330 ---- ---- ---- ---- 1.40 -.10 1.50 1335 ---- ---- ---- ---- 1.50 .00 1.50 1340 ---- ---- ---- ---- 1.50 -.10 1.60 1345 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.70 .00 1.70 1355 ---- ---- ---- ---- 1.70 -.10 1.80 1360 ---- ---- ---- ---- 1.80 -.10 1.90 1365 ---- ---- ---- ---- 1.90 -.10 2.00 1370 ---- ---- ---- ---- 2.00 .00 2.00 1375 ---- ---- ---- ---- 2.00 -.10 2.10 1380 ---- ---- ---- ---- 2.10 -.10 2.20 1385 ---- ---- ---- ---- 2.20 -.10 2.30 1390 ---- ---- ---- ---- 2.30 -.10 2.40 1395 ---- ---- ---- ---- 2.40 -.10 2.50 1400 ---- ---- ---- ---- 2.50 -.10 2.60 1405 ---- ---- ---- ---- 2.60 -.10 2.70 1410 ---- ---- ---- ---- 2.70 -.10 2.80 1415 ---- ---- ---- ---- 2.80 -.10 2.90 1420 ---- ---- ---- ---- 2.90 -.10 3.00 1425 ---- ---- ---- ---- 3.00 -.20 3.20 1430 ---- ---- ---- ---- 3.20 -.10 3.30 1435 ---- ---- ---- ---- 3.30 -.10 3.40 1440 ---- ---- ---- ---- 3.40 -.20 3.60 1445 ---- ---- ---- ---- 3.50 -.20 3.70 1450 ---- ---- ---- ---- 3.70 -.10 3.80 1455 ---- ---- ---- ---- 3.80 -.20 4.00 1460 ---- ---- ---- ---- 4.00 -.10 4.10 1465 ---- ---- ---- ---- 4.10 -.20 4.30 1470 ---- ---- ---- ---- 4.30 -.20 4.50 1475 ---- ---- ---- ---- 4.40 -.20 4.60 1480 ---- ---- ---- ---- 4.60 -.20 4.80 1485 ---- ---- ---- ---- 4.80 -.20 5.00 1490 ---- ---- ---- ---- 4.90 -.30 5.20 1495 ---- ---- ---- ---- 5.10 -.20 5.30 1500 ---- ---- ---- ---- 5.30 -.20 5.50 1505 ---- ---- ---- ---- 5.50 -.20 5.70 1510 ---- ---- ---- ---- 5.70 -.20 5.90 1515 ---- ---- ---- ---- 5.90 -.30 6.20 1520 ---- ---- ---- ---- 6.10 -.30 6.40 1525 ---- ---- ---- ---- 6.40 -.20 6.60 1530 ---- ---- ---- ---- 6.60 -.20 6.80 1535 ---- ---- ---- ---- 6.80 -.30 7.10 1540 ---- ---- ---- ---- 7.10 -.20 7.30 1545 ---- ---- ---- ---- 7.30 -.30 7.60 1550 ---- ---- ---- ---- 7.60 -.20 7.80 1555 ---- ---- ---- ---- 7.80 -.30 8.10 1560 ---- ---- ---- ---- 8.10 -.30 8.40 1565 ---- ---- ---- ---- 8.40 -.30 8.70 1570 ---- ---- ---- ---- 8.60 -.40 9.00 1575 ---- ---- ---- ---- 8.90 -.40 9.30 1580 ---- ---- ---- ---- 9.20 -.40 9.60 1585 ---- ---- ---- ---- 9.50 -.40 9.90 1590 ---- ---- ---- ---- 9.90 -.30 10.20 1595 ---- ---- ---- ---- 10.20 -.40 10.60 1600 ---- ---- ---- ---- 10.50 -.40 10.90 1605 ---- ---- ---- ---- 10.90 -.40 11.30 1610 ---- ---- ---- ---- 11.20 -.40 11.60 1615 ---- ---- ---- ---- 11.60 -.40 12.00 1620 ---- ---- ---- ---- 12.00 -.40 12.40 1625 ---- ---- ---- ---- 12.30 -.50 12.80 1630 ---- ---- ---- ---- 12.70 -.50 13.20 1635 ---- ---- ---- ---- 13.10 -.50 13.60 1640 ---- ---- ---- ---- 13.60 -.40 14.00 1645 ---- ---- ---- ---- 14.00 -.50 14.50 1650 ---- ---- ---- ---- 14.40 -.50 14.90 1655 ---- ---- ---- ---- 14.90 -.50 15.40 1660 ---- ---- ---- ---- 15.30 -.60 15.90 1665 ---- ---- ---- ---- 15.80 -.60 16.40 1670 ---- ---- ---- ---- 16.30 -.50 16.80 1675 ---- ---- ---- ---- 16.80 -.60 17.40 1680 ---- ---- ---- ---- 17.30 -.60 17.90 1685 ---- ---- ---- ---- 17.80 -.60 18.40 1690 ---- ---- ---- ---- 18.30 -.70 19.00 1695 ---- ---- ---- ---- 18.90 -.60 19.50 1700 ---- ---- ---- ---- 19.40 -.70 20.10 100 1705 ---- ---- ---- ---- 20.00 -.70 20.70 1710 ---- ---- ---- ---- 20.60 -.70 21.30 1715 ---- ---- ---- ---- 21.20 -.70 21.90 1720 ---- ---- ---- ---- 21.80 -.70 22.50 1725 ---- ---- ---- ---- 22.40 -.80 23.20 1730 ---- ---- ---- ---- 23.10 -.70 23.80 1735 ---- ---- ---- ---- 23.70 -.80 24.50 1740 ---- ---- ---- ---- 24.40 -.80 25.20 1745 ---- ---- ---- ---- 25.10 -.80 25.90 1750 ---- ---- ---- ---- 25.80 -.80 26.60 1755 ---- ---- ---- ---- 26.50 -.90 27.40 1760 ---- ---- ---- ---- 27.20 -.90 28.10 1765 ---- ---- ---- ---- 28.00 -.90 28.90 1770 ---- ---- ---- ---- 28.70 -1.00 29.70 1775 ---- ---- ---- ---- 29.50 -1.00 30.50 1780 ---- ---- ---- ---- 30.30 -1.00 31.30 1785 ---- ---- ---- ---- 31.10 -1.00 32.10 1790 ---- ---- ---- ---- 32.00 -1.00 33.00 1795 ---- ---- ---- ---- 32.80 -1.10 33.90 1800 ---- ---- ---- ---- 33.70 -1.00 34.70 750 1805 ---- ---- ---- ---- 34.60 -1.10 35.70 1810 ---- ---- ---- ---- 35.50 -1.10 36.60 1815 ---- ---- ---- ---- 36.40 -1.10 37.50 1820 ---- ---- ---- ---- 37.40 -1.10 38.50 1825 ---- ---- ---- ---- 38.30 -1.20 39.50 150 1830 ---- ---- ---- ---- 39.30 -1.20 40.50 1835 ---- ---- ---- ---- 40.30 -1.30 41.60 1840 ---- ---- ---- ---- 41.40 -1.20 42.60 1845 ---- ---- ---- ---- 42.50 -1.20 43.70 1850 ---- ---- ---- ---- 43.50 -1.30 44.80 1855 ---- ---- ---- ---- 44.70 -1.30 46.00 1860 ---- ---- ---- ---- 45.80 -1.40 47.20 1865 ---- ---- ---- ---- 47.00 -1.40 48.40 1870 ---- ---- ---- ---- 48.20 -1.40 49.60 1875 ---- ---- ---- ---- 49.40 -1.40 50.80 1880 ---- ---- ---- ---- 50.70 -1.40 52.10 1885 ---- ---- ---- ---- 52.00 -1.50 53.50 1890 ---- ---- ---- ---- 53.30 -1.50 54.80 1895 ---- ---- ---- ---- 54.70 -1.50 56.20 1900 ---- ---- ---- ---- 56.00 -1.60 57.60 1905 ---- ---- ---- ---- 57.50 -1.60 59.10 1910 ---- ---- ---- ---- 58.90 -1.70 60.60 1915 ---- ---- ---- ---- 60.40 -1.70 62.10 1920 ---- ---- ---- ---- 62.00 -1.70 63.70 1925 ---- ---- ---- ---- 63.50 -1.80 65.30 1930 ---- ---- ---- ---- 65.10 -1.80 66.90 1935 ---- ---- ---- ---- 66.80 -1.80 68.60 1940 ---- ---- ---- ---- 68.50 -1.80 70.30 1945 ---- ---- ---- ---- 70.20 -1.80 72.00 1950 ---- ---- ---- ---- 71.90 -1.90 73.80 1955 ---- ---- ---- ---- 73.70 -1.90 75.60 1960 ---- ---- ---- ---- 75.50 -2.00 77.50 1965 ---- ---- ---- ---- 77.40 -2.00 79.40 1970 ---- ---- ---- ---- 79.30 -2.00 81.30 1975 ---- ---- ---- ---- 81.20 -2.10 83.30 1980 ---- ---- ---- ---- 83.20 -2.10 85.30 1985 ---- ---- ---- ---- 85.20 -2.10 87.30 1990 ---- ---- ---- ---- 87.30 -2.10 89.40 1995 ---- ---- ---- ---- 89.40 -2.10 91.50 2000 ---- ---- ---- ---- 91.50 -2.20 93.70 2005 ---- ---- ---- ---- 93.60 -2.30 95.90 2010 ---- ---- ---- ---- 95.80 -2.30 98.10 2015 ---- ---- ---- ---- 98.10 -2.30 100.40 2020 ---- ---- ---- ---- 100.30 -2.40 102.70 2025 ---- ---- ---- ---- 102.60 -2.40 105.00 2030 ---- ---- ---- ---- 105.00 -2.40 107.40 2035 ---- ---- ---- ---- 107.40 -2.40 109.80 2040 ---- ---- ---- ---- 109.80 -2.40 112.20 2045 ---- ---- ---- ---- 112.20 -2.50 114.70 2050 ---- ---- ---- ---- 114.70 -2.60 117.30 2055 ---- ---- ---- ---- 117.30 -2.50 119.80 2060 ---- ---- ---- ---- 119.80 -2.60 122.40 2065 ---- ---- ---- ---- 122.40 -2.70 125.10 2070 ---- ---- ---- ---- 125.10 -2.60 127.70 2075 ---- ---- ---- ---- 127.80 -2.70 130.50 2080 ---- ---- ---- ---- 130.50 -2.70 133.20 2085 ---- ---- ---- ---- 133.20 -2.80 136.00 2090 ---- ---- ---- ---- 136.00 -2.80 138.80 2095 ---- ---- ---- ---- 138.90 -2.80 141.70 2100 ---- ---- ---- ---- 141.70 -2.90 144.60 100 100 2105 ---- ---- ---- ---- 144.60 -2.90 147.50 2110 ---- ---- ---- ---- 147.60 -2.90 150.50 2115 ---- ---- ---- ---- 150.50 -3.00 153.50 2120 ---- ---- ---- ---- 153.60 -2.90 156.50 2125 ---- ---- ---- ---- 156.60 -3.00 159.60 2130 ---- ---- ---- ---- 159.70 -3.00 162.70 2135 ---- ---- ---- ---- 162.80 -3.00 165.80 2140 ---- ---- ---- ---- 165.90 -3.10 169.00 2145 ---- ---- ---- ---- 169.10 -3.10 172.20 2150 ---- ---- ---- ---- 172.30 -3.10 175.40 600 2155 ---- ---- ---- ---- 175.50 -3.20 178.70 2160 ---- ---- ---- ---- 178.80 -3.20 182.00 2165 ---- ---- ---- ---- 182.10 -3.20 185.30 2170 ---- ---- ---- ---- 185.40 -3.30 188.70 2175 ---- ---- ---- ---- 188.70 -3.30 192.00 2180 ---- ---- ---- ---- 192.10 -3.30 195.40 2185 ---- ---- ---- ---- 195.50 -3.40 198.90 2190 ---- ---- ---- ---- 198.90 -3.40 202.30 2195 ---- ---- ---- ---- 202.40 -3.40 205.80 2200 ---- ---- ---- ---- 205.90 -3.40 209.30 2205 ---- ---- ---- ---- 209.40 -3.40 212.80 2210 ---- ---- ---- ---- 212.90 -3.50 216.40 2215 ---- ---- ---- ---- 216.50 -3.50 220.00 2220 ---- ---- ---- ---- 220.00 -3.60 223.60 2225 ---- ---- ---- ---- 223.60 -3.60 227.20 2230 ---- ---- ---- ---- 227.30 -3.50 230.80 2235 ---- ---- ---- ---- 230.90 -3.60 234.50 2240 ---- ---- ---- ---- 234.60 -3.60 238.20 2245 ---- ---- ---- ---- 238.30 -3.60 241.90 2250 ---- ---- ---- ---- 242.00 -3.60 245.60 2255 ---- ---- ---- ---- 245.70 -3.70 249.40 2260 ---- ---- ---- ---- 249.40 -3.80 253.20 2265 ---- ---- ---- ---- 253.20 -3.80 257.00 2270 ---- ---- ---- ---- 257.00 -3.80 260.80 2275 ---- ---- ---- ---- 260.80 -3.80 264.60 2280 ---- ---- ---- ---- 264.60 -3.80 268.40 2285 ---- ---- ---- ---- 268.50 -3.80 272.30 2290 ---- ---- ---- ---- 272.30 -3.90 276.20 2295 ---- ---- ---- ---- 276.20 -3.90 280.10 2300 ---- ---- ---- ---- 280.10 -3.90 284.00 2305 ---- ---- ---- ---- 284.00 -3.90 287.90 2310 ---- ---- ---- ---- 287.90 -4.00 291.90 2315 ---- ---- ---- ---- 291.90 -3.90 295.80 2320 ---- ---- ---- ---- 295.80 -4.00 299.80 2325 ---- ---- ---- ---- 299.80 -4.00 303.80 2330 ---- ---- ---- ---- 303.80 -4.00 307.80 2335 ---- ---- ---- ---- 307.80 -4.10 311.90 2340 ---- ---- ---- ---- 311.80 -4.10 315.90 2345 ---- ---- ---- ---- 315.80 -4.10 319.90 2350 ---- ---- ---- ---- 319.90 -4.10 324.00 2355 ---- ---- ---- ---- 323.90 -4.20 328.10 2360 ---- ---- ---- ---- 328.00 -4.20 332.20 2365 ---- ---- ---- ---- 332.10 -4.20 336.30 2370 ---- ---- ---- ---- 336.20 -4.20 340.40 2375 ---- ---- ---- ---- 340.30 -4.20 344.50 2380 ---- ---- ---- ---- 344.40 -4.20 348.60 2385 ---- ---- ---- ---- 348.50 -4.30 352.80 2390 ---- ---- ---- ---- 352.70 -4.30 357.00 2395 ---- ---- ---- ---- 356.80 -4.30 361.10 2400 ---- ---- ---- ---- 361.00 -4.30 365.30 2410 ---- ---- ---- ---- 369.40 -4.30 373.70 2420 ---- ---- ---- ---- 377.80 -4.30 382.10 2425 ---- ---- ---- ---- 382.00 -4.40 386.40 2430 ---- ---- ---- ---- 386.20 -4.40 390.60 2440 ---- ---- ---- ---- 394.70 -4.40 399.10 2450 ---- ---- ---- ---- 403.20 -4.40 407.60 2460 ---- ---- ---- ---- 411.70 -4.50 416.20 2470 ---- ---- ---- ---- 420.30 -4.50 424.80 2475 ---- ---- ---- ---- 424.60 -4.60 429.20 2480 ---- ---- ---- ---- 428.90 -4.60 433.50 2490 ---- ---- ---- ---- 437.60 -4.60 442.20 2500 ---- ---- ---- ---- 446.30 -4.60 450.90 2525 ---- ---- ---- ---- 468.10 -4.70 472.80 2550 ---- ---- ---- ---- 490.20 -4.80 495.00 2575 ---- ---- ---- ---- 512.40 -4.90 517.30 2600 ---- ---- ---- ---- 534.90 -4.90 539.80 2625 ---- ---- ---- ---- 557.50 -4.90 562.40 2650 ---- ---- ---- ---- 580.20 -5.00 585.20 2675 ---- ---- ---- ---- 603.10 -5.10 608.20 2700 ---- ---- ---- ---- 626.20 -5.20 631.40 3000 ---- ---- ---- ---- 913.50 -5.90 919.40 3450 ---- ---- ---- ---- 1362.90 -6.00 1368.90 3475 ---- ---- ---- ---- 1387.90 -6.00 1393.90 3500 ---- ---- ---- ---- 1412.90 -6.00 1418.90 4000 ---- ---- ---- ---- 1912.90 -6.00 1918.90 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 11.20 -.40 11.60 1625 ---- ---- ---- ---- 13.00 -.50 13.50 1650 ---- ---- ---- ---- 15.10 -.50 15.60 1675 ---- ---- ---- ---- 17.40 -.60 18.00 1700 ---- ---- ---- ---- 20.10 -.70 20.80 1725 ---- ---- ---- ---- 23.10 -.70 23.80 1750 ---- ---- ---- ---- 26.40 -.80 27.20 1775 ---- ---- ---- ---- 30.00 -1.00 31.00 1780 ---- ---- ---- ---- 30.80 -1.00 31.80 1790 ---- ---- ---- ---- 32.40 -1.00 33.40 1800 ---- ---- ---- ---- 34.10 -1.00 35.10 1810 ---- ---- ---- ---- 35.90 -1.00 36.90 1820 ---- ---- ---- ---- 37.70 -1.10 38.80 1825 ---- ---- ---- ---- 38.60 -1.20 39.80 1830 ---- ---- ---- ---- 39.60 -1.10 40.70 1840 ---- ---- ---- ---- 41.60 -1.20 42.80 1850 ---- ---- ---- ---- 43.60 -1.30 44.90 1860 ---- ---- ---- ---- 45.80 -1.30 47.10 1870 ---- ---- ---- ---- 48.00 -1.40 49.40 1875 ---- ---- ---- ---- 49.20 -1.40 50.60 1880 ---- ---- ---- ---- 50.40 -1.40 51.80 1885 ---- ---- ---- ---- 51.60 -1.40 53.00 1890 ---- ---- ---- ---- 52.90 -1.40 54.30 1895 ---- ---- ---- ---- 54.20 -1.40 55.60 1900 ---- ---- ---- ---- 55.50 -1.50 57.00 1905 ---- ---- ---- ---- 56.80 -1.50 58.30 1910 ---- ---- ---- ---- 58.20 -1.50 59.70 1915 ---- ---- ---- ---- 59.60 -1.60 61.20 1920 ---- ---- ---- ---- 61.00 -1.60 62.60 1925 ---- ---- ---- ---- 62.50 -1.60 64.10 1930 ---- ---- ---- ---- 64.00 -1.70 65.70 1935 ---- ---- ---- ---- 65.60 -1.70 67.30 1940 ---- ---- ---- ---- 67.10 -1.80 68.90 1945 ---- ---- ---- ---- 68.70 -1.80 70.50 1950 ---- ---- ---- ---- 70.40 -1.80 72.20 1955 ---- ---- ---- ---- 72.10 -1.80 73.90 1960 ---- ---- ---- ---- 73.80 -1.90 75.70 1965 ---- ---- ---- ---- 75.60 -1.80 77.40 1970 ---- ---- ---- ---- 77.40 -1.90 79.30 1975 ---- ---- ---- ---- 79.20 -1.90 81.10 1980 ---- ---- ---- ---- 81.10 -1.90 83.00 1985 ---- ---- ---- ---- 83.00 -2.00 85.00 1990 ---- ---- ---- ---- 84.90 -2.10 87.00 1995 ---- ---- ---- ---- 86.90 -2.10 89.00 2000 ---- ---- ---- ---- 88.90 -2.10 91.00 2005 ---- ---- ---- ---- 91.00 -2.10 93.10 2010 ---- ---- ---- ---- 93.10 -2.10 95.20 2015 ---- ---- ---- ---- 95.20 -2.20 97.40 2020 ---- ---- ---- ---- 97.30 -2.30 99.60 2025 ---- ---- ---- ---- 99.50 -2.30 101.80 2030 ---- ---- ---- ---- 101.80 -2.30 104.10 2035 ---- ---- ---- ---- 104.00 -2.40 106.40 2040 ---- ---- ---- ---- 106.30 -2.40 108.70 2045 ---- ---- ---- ---- 108.70 -2.40 111.10 2050 ---- ---- ---- ---- 111.10 -2.40 113.50 2055 ---- ---- ---- ---- 113.50 -2.40 115.90 2060 ---- ---- ---- ---- 115.90 -2.50 118.40 2065 ---- ---- ---- ---- 118.40 -2.50 120.90 2070 ---- ---- ---- ---- 120.90 -2.60 123.50 2075 ---- ---- ---- ---- 123.50 -2.60 126.10 2080 ---- ---- ---- ---- 126.10 -2.60 128.70 2085 ---- ---- ---- ---- 128.70 -2.70 131.40 2090 ---- ---- ---- ---- 131.40 -2.70 134.10 2095 ---- ---- ---- ---- 134.10 -2.70 136.80 2100 ---- ---- ---- ---- 136.80 -2.80 139.60 2105 ---- ---- ---- ---- 139.60 -2.80 142.40 2110 ---- ---- ---- ---- 142.40 -2.80 145.20 2115 ---- ---- ---- ---- 145.30 -2.80 148.10 2120 ---- ---- ---- ---- 148.20 -2.80 151.00 2125 ---- ---- ---- ---- 151.10 -2.90 154.00 2130 ---- ---- ---- ---- 154.10 -2.90 157.00 2135 ---- ---- ---- ---- 157.10 -2.90 160.00 2140 ---- ---- ---- ---- 160.10 -3.00 163.10 2145 ---- ---- ---- ---- 163.20 -2.90 166.10 2150 ---- ---- ---- ---- 166.20 -3.10 169.30 2155 ---- ---- ---- ---- 169.40 -3.00 172.40 2160 ---- ---- ---- ---- 172.50 -3.10 175.60 2165 ---- ---- ---- ---- 175.70 -3.10 178.80 2170 ---- ---- ---- ---- 178.90 -3.20 182.10 2175 ---- ---- ---- ---- 182.20 -3.10 185.30 2180 ---- ---- ---- ---- 185.50 -3.10 188.60 2185 ---- ---- ---- ---- 188.80 -3.20 192.00 2190 ---- ---- ---- ---- 192.10 -3.20 195.30 2195 ---- ---- ---- ---- 195.40 -3.30 198.70 2200 ---- ---- ---- ---- 198.80 -3.30 202.10 2205 ---- ---- ---- ---- 202.20 -3.40 205.60 2210 ---- ---- ---- ---- 205.70 -3.30 209.00 2215 ---- ---- ---- ---- 209.10 -3.40 212.50 2220 ---- ---- ---- ---- 212.60 -3.40 216.00 2225 ---- ---- ---- ---- 216.10 -3.50 219.60 2230 ---- ---- ---- ---- 219.70 -3.40 223.10 2235 ---- ---- ---- ---- 223.20 -3.50 226.70 2240 ---- ---- ---- ---- 226.80 -3.50 230.30 2245 ---- ---- ---- ---- 230.40 -3.50 233.90 2250 ---- ---- ---- ---- 234.00 -3.60 237.60 2255 ---- ---- ---- ---- 237.70 -3.60 241.30 2260 ---- ---- ---- ---- 241.40 -3.60 245.00 2265 ---- ---- ---- ---- 245.00 -3.70 248.70 2270 ---- ---- ---- ---- 248.80 -3.60 252.40 2275 ---- ---- ---- ---- 252.50 -3.60 256.10 2280 ---- ---- ---- ---- 256.20 -3.70 259.90 2285 ---- ---- ---- ---- 260.00 -3.70 263.70 2290 ---- ---- ---- ---- 263.80 -3.70 267.50 2295 ---- ---- ---- ---- 267.60 -3.70 271.30 2300 ---- ---- ---- ---- 271.40 -3.80 275.20 2305 ---- ---- ---- ---- 275.20 -3.80 279.00 2310 ---- ---- ---- ---- 279.10 -3.80 282.90 2315 ---- ---- ---- ---- 283.00 -3.80 286.80 2320 ---- ---- ---- ---- 286.80 -3.90 290.70 2325 ---- ---- ---- ---- 290.70 -3.90 294.60 2330 ---- ---- ---- ---- 294.70 -3.90 298.60 2335 ---- ---- ---- ---- 298.60 -3.90 302.50 2340 ---- ---- ---- ---- 302.50 -4.00 306.50 2345 ---- ---- ---- ---- 306.50 -4.00 310.50 2350 ---- ---- ---- ---- 310.50 -4.00 314.50 2355 ---- ---- ---- ---- 314.50 -4.00 318.50 2360 ---- ---- ---- ---- 318.50 -4.00 322.50 2365 ---- ---- ---- ---- 322.50 -4.00 326.50 2370 ---- ---- ---- ---- 326.50 -4.10 330.60 2375 ---- ---- ---- ---- 330.60 -4.00 334.60 2380 ---- ---- ---- ---- 334.60 -4.10 338.70 2385 ---- ---- ---- ---- 338.70 -4.10 342.80 2390 ---- ---- ---- ---- 342.80 -4.10 346.90 2395 ---- ---- ---- ---- 346.90 -4.10 351.00 2400 ---- ---- ---- ---- 351.00 -4.20 355.20 2405 ---- ---- ---- ---- 355.10 -4.20 359.30 2410 ---- ---- ---- ---- 359.30 -4.20 363.50 2420 ---- ---- ---- ---- 367.60 -4.20 371.80 2425 ---- ---- ---- ---- 371.80 -4.20 376.00 2430 ---- ---- ---- ---- 375.90 -4.30 380.20 2440 ---- ---- ---- ---- 384.30 -4.30 388.60 2450 ---- ---- ---- ---- 392.80 -4.30 397.10 2460 ---- ---- ---- ---- 401.30 -4.30 405.60 2470 ---- ---- ---- ---- 409.80 -4.40 414.20 2475 ---- ---- ---- ---- 414.10 -4.40 418.50 2480 ---- ---- ---- ---- 418.40 -4.40 422.80 2490 ---- ---- ---- ---- 427.00 -4.40 431.40 2500 ---- ---- ---- ---- 435.60 -4.50 440.10 2510 ---- ---- ---- ---- 444.30 -4.50 448.80 2525 ---- ---- ---- ---- 457.40 -4.60 462.00 2550 ---- ---- ---- ---- 479.40 -4.60 484.00 2575 ---- ---- ---- ---- 501.60 -4.70 506.30 2600 ---- ---- ---- ---- 524.00 -4.80 528.80 2625 ---- ---- ---- ---- 546.60 -4.80 551.40 2650 ---- ---- ---- ---- 569.40 -4.80 574.20 2675 ---- ---- ---- ---- 592.30 -4.90 597.20 2700 ---- ---- ---- ---- 615.30 -5.00 620.30 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 12.60 -.40 13.00 1625 ---- ---- ---- ---- 14.60 -.50 15.10 1650 ---- ---- ---- ---- 16.80 -.60 17.40 1675 ---- ---- ---- ---- 19.30 -.60 19.90 1700 ---- ---- ---- ---- 22.10 -.70 22.80 1725 ---- ---- ---- ---- 25.20 -.80 26.00 1750 ---- ---- ---- ---- 28.70 -.90 29.60 1775 ---- ---- ---- ---- 32.50 -1.00 33.50 1780 ---- ---- ---- ---- 33.40 -.90 34.30 1790 ---- ---- ---- ---- 35.00 -1.00 36.00 1800 ---- ---- ---- ---- 36.80 -1.00 37.80 1810 ---- ---- ---- ---- 38.60 -1.10 39.70 1820 ---- ---- ---- ---- 40.50 -1.10 41.60 1825 ---- ---- ---- ---- 41.40 -1.20 42.60 1830 ---- ---- ---- ---- 42.40 -1.20 43.60 1840 ---- ---- ---- ---- 44.40 -1.30 45.70 1850 ---- ---- ---- ---- 46.60 -1.20 47.80 1860 ---- ---- ---- ---- 48.80 -1.30 50.10 1870 ---- ---- ---- ---- 51.10 -1.30 52.40 1880 ---- ---- ---- ---- 53.50 -1.40 54.90 1885 ---- ---- ---- ---- 54.70 -1.50 56.20 1890 ---- ---- ---- ---- 56.00 -1.50 57.50 1895 ---- ---- ---- ---- 57.30 -1.50 58.80 1900 ---- ---- ---- ---- 58.70 -1.50 60.20 1905 ---- ---- ---- ---- 60.00 -1.60 61.60 1910 ---- ---- ---- ---- 61.40 -1.60 63.00 1915 ---- ---- ---- ---- 62.90 -1.60 64.50 1920 ---- ---- ---- ---- 64.30 -1.70 66.00 1925 ---- ---- ---- ---- 65.80 -1.70 67.50 1930 ---- ---- ---- ---- 67.40 -1.60 69.00 1935 ---- ---- ---- ---- 68.90 -1.70 70.60 1940 ---- ---- ---- ---- 70.50 -1.80 72.30 1945 ---- ---- ---- ---- 72.20 -1.70 73.90 1950 ---- ---- ---- ---- 73.80 -1.80 75.60 1955 ---- ---- ---- ---- 75.50 -1.90 77.40 1960 ---- ---- ---- ---- 77.30 -1.80 79.10 1965 ---- ---- ---- ---- 79.10 -1.90 81.00 1970 ---- ---- ---- ---- 80.90 -1.90 82.80 1975 ---- ---- ---- ---- 82.80 -1.90 84.70 1980 ---- ---- ---- ---- 84.60 -2.00 86.60 1985 ---- ---- ---- ---- 86.60 -2.00 88.60 1990 ---- ---- ---- ---- 88.50 -2.10 90.60 1995 ---- ---- ---- ---- 90.50 -2.10 92.60 2000 ---- ---- ---- ---- 92.60 -2.10 94.70 2005 ---- ---- ---- ---- 94.60 -2.20 96.80 2010 ---- ---- ---- ---- 96.80 -2.10 98.90 2015 ---- ---- ---- ---- 98.90 -2.20 101.10 2020 ---- ---- ---- ---- 101.10 -2.20 103.30 2025 ---- ---- ---- ---- 103.30 -2.20 105.50 2030 ---- ---- ---- ---- 105.50 -2.30 107.80 2035 ---- ---- ---- ---- 107.80 -2.30 110.10 2040 ---- ---- ---- ---- 110.10 -2.40 112.50 2045 ---- ---- ---- ---- 112.50 -2.30 114.80 2050 ---- ---- ---- ---- 114.90 -2.40 117.30 2055 ---- ---- ---- ---- 117.30 -2.40 119.70 2060 ---- ---- ---- ---- 119.80 -2.40 122.20 2065 ---- ---- ---- ---- 122.30 -2.40 124.70 2070 ---- ---- ---- ---- 124.80 -2.50 127.30 2075 ---- ---- ---- ---- 127.40 -2.50 129.90 2080 ---- ---- ---- ---- 130.00 -2.50 132.50 2085 ---- ---- ---- ---- 132.60 -2.60 135.20 2090 ---- ---- ---- ---- 135.30 -2.60 137.90 2095 ---- ---- ---- ---- 138.00 -2.70 140.70 2100 ---- ---- ---- ---- 140.80 -2.70 143.50 2105 ---- ---- ---- ---- 143.50 -2.80 146.30 2110 ---- ---- ---- ---- 146.40 -2.70 149.10 2115 ---- ---- ---- ---- 149.20 -2.80 152.00 2120 ---- ---- ---- ---- 152.10 -2.80 154.90 2125 ---- ---- ---- ---- 155.10 -2.80 157.90 2130 ---- ---- ---- ---- 158.00 -2.90 160.90 2135 ---- ---- ---- ---- 161.00 -2.90 163.90 2140 ---- ---- ---- ---- 164.10 -2.90 167.00 2145 ---- ---- ---- ---- 167.10 -3.00 170.10 2150 ---- ---- ---- ---- 170.20 -3.00 173.20 2155 ---- ---- ---- ---- 173.30 -3.10 176.40 2160 ---- ---- ---- ---- 176.50 -3.00 179.50 2165 ---- ---- ---- ---- 179.70 -3.10 182.80 2170 ---- ---- ---- ---- 182.90 -3.10 186.00 2175 ---- ---- ---- ---- 186.10 -3.20 189.30 2180 ---- ---- ---- ---- 189.40 -3.20 192.60 2185 ---- ---- ---- ---- 192.70 -3.20 195.90 2190 ---- ---- ---- ---- 196.10 -3.20 199.30 2195 ---- ---- ---- ---- 199.40 -3.20 202.60 2200 ---- ---- ---- ---- 202.80 -3.20 206.00 2205 ---- ---- ---- ---- 206.20 -3.30 209.50 2210 ---- ---- ---- ---- 209.60 -3.30 212.90 2215 ---- ---- ---- ---- 213.10 -3.30 216.40 2220 ---- ---- ---- ---- 216.60 -3.30 219.90 2225 ---- ---- ---- ---- 220.10 -3.40 223.50 2230 ---- ---- ---- ---- 223.60 -3.40 227.00 2235 ---- ---- ---- ---- 227.20 -3.40 230.60 2240 ---- ---- ---- ---- 230.70 -3.50 234.20 2245 ---- ---- ---- ---- 234.30 -3.50 237.80 2250 ---- ---- ---- ---- 238.00 -3.50 241.50 2255 ---- ---- ---- ---- 241.60 -3.50 245.10 2260 ---- ---- ---- ---- 245.30 -3.50 248.80 2265 ---- ---- ---- ---- 248.90 -3.60 252.50 2270 ---- ---- ---- ---- 252.60 -3.60 256.20 2275 ---- ---- ---- ---- 256.40 -3.60 260.00 2280 ---- ---- ---- ---- 260.10 -3.60 263.70 2285 ---- ---- ---- ---- 263.90 -3.60 267.50 2290 ---- ---- ---- ---- 267.60 -3.70 271.30 2295 ---- ---- ---- ---- 271.40 -3.70 275.10 2300 ---- ---- ---- ---- 275.20 -3.70 278.90 2305 ---- ---- ---- ---- 279.10 -3.70 282.80 2310 ---- ---- ---- ---- 282.90 -3.80 286.70 2315 ---- ---- ---- ---- 286.80 -3.70 290.50 2320 ---- ---- ---- ---- 290.60 -3.80 294.40 2325 ---- ---- ---- ---- 294.50 -3.80 298.30 2330 ---- ---- ---- ---- 298.40 -3.90 302.30 2335 ---- ---- ---- ---- 302.30 -3.90 306.20 2340 ---- ---- ---- ---- 306.30 -3.90 310.20 2345 ---- ---- ---- ---- 310.20 -3.90 314.10 2350 ---- ---- ---- ---- 314.20 -3.90 318.10 2360 ---- ---- ---- ---- 322.20 -3.90 326.10 2370 ---- ---- ---- ---- 330.20 -4.00 334.20 2380 ---- ---- ---- ---- 338.30 -4.00 342.30 2390 ---- ---- ---- ---- 346.40 -4.10 350.50 2400 ---- ---- ---- ---- 354.60 -4.10 358.70 2410 ---- ---- ---- ---- 362.80 -4.10 366.90 2420 ---- ---- ---- ---- 371.10 -4.10 375.20 2425 ---- ---- ---- ---- 375.20 -4.20 379.40 2430 ---- ---- ---- ---- 379.40 -4.20 383.60 2440 ---- ---- ---- ---- 387.80 -4.20 392.00 2450 ---- ---- ---- ---- 396.20 -4.20 400.40 2475 ---- ---- ---- ---- 417.40 -4.30 421.70 2500 ---- ---- ---- ---- 438.90 -4.40 443.30 2525 ---- ---- ---- ---- 460.60 -4.40 465.00 2550 ---- ---- ---- ---- 482.50 -4.50 487.00 2575 ---- ---- ---- ---- 504.60 -4.60 509.20 2600 ---- ---- ---- ---- 526.90 -4.70 531.60 2625 ---- ---- ---- ---- 549.40 -4.70 554.10 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 13.00 -.40 13.40 1625 ---- ---- ---- ---- 14.90 -.60 15.50 1650 ---- ---- ---- ---- 17.10 -.60 17.70 1675 ---- ---- ---- ---- 19.60 -.70 20.30 1700 ---- ---- ---- ---- 22.30 -.80 23.10 1725 ---- ---- ---- ---- 25.40 -.80 26.20 1750 ---- ---- ---- ---- 28.80 -.90 29.70 1775 ---- ---- ---- ---- 32.50 -1.00 33.50 1800 ---- ---- ---- ---- 36.60 -1.10 37.70 1810 ---- ---- ---- ---- 38.30 -1.20 39.50 1820 ---- ---- ---- ---- 40.10 -1.20 41.30 1830 ---- ---- ---- ---- 42.00 -1.30 43.30 1840 ---- ---- ---- ---- 44.00 -1.30 45.30 1850 ---- ---- ---- ---- 46.00 -1.30 47.30 1860 ---- ---- ---- ---- 48.10 -1.40 49.50 1870 ---- ---- ---- ---- 50.30 -1.40 51.70 1880 ---- ---- ---- ---- 52.60 -1.40 54.00 1890 ---- ---- ---- ---- 54.90 -1.60 56.50 1900 ---- ---- ---- ---- 57.40 -1.60 59.00 1905 ---- ---- ---- ---- 58.70 -1.60 60.30 1910 ---- ---- ---- ---- 60.00 -1.60 61.60 1915 ---- ---- ---- ---- 61.30 -1.70 63.00 1920 ---- ---- ---- ---- 62.70 -1.70 64.40 1925 ---- ---- ---- ---- 64.10 -1.70 65.80 1930 ---- ---- ---- ---- 65.50 -1.80 67.30 1935 ---- ---- ---- ---- 67.00 -1.80 68.80 1940 ---- ---- ---- ---- 68.50 -1.80 70.30 1945 ---- ---- ---- ---- 70.00 -1.90 71.90 1950 ---- ---- ---- ---- 71.60 -1.90 73.50 1955 ---- ---- ---- ---- 73.20 -1.90 75.10 1960 ---- ---- ---- ---- 74.80 -2.00 76.80 1965 ---- ---- ---- ---- 76.50 -1.90 78.40 1970 ---- ---- ---- ---- 78.20 -2.00 80.20 1975 ---- ---- ---- ---- 79.90 -2.10 82.00 1980 ---- ---- ---- ---- 81.70 -2.10 83.80 1985 ---- ---- ---- ---- 83.50 -2.10 85.60 1990 ---- ---- ---- ---- 85.40 -2.10 87.50 1995 ---- ---- ---- ---- 87.20 -2.20 89.40 2000 ---- ---- ---- ---- 89.20 -2.10 91.30 2005 ---- ---- ---- ---- 91.10 -2.20 93.30 2010 ---- ---- ---- ---- 93.10 -2.30 95.40 2015 ---- ---- ---- ---- 95.10 -2.30 97.40 2020 ---- ---- ---- ---- 97.20 -2.30 99.50 2025 ---- ---- ---- ---- 99.30 -2.30 101.60 2030 ---- ---- ---- ---- 101.40 -2.40 103.80 2035 ---- ---- ---- ---- 103.60 -2.40 106.00 2040 ---- ---- ---- ---- 105.80 -2.40 108.20 2045 ---- ---- ---- ---- 108.00 -2.50 110.50 2050 ---- ---- ---- ---- 110.30 -2.50 112.80 2055 ---- ---- ---- ---- 112.60 -2.50 115.10 2060 ---- ---- ---- ---- 114.90 -2.60 117.50 2065 ---- ---- ---- ---- 117.30 -2.60 119.90 2070 ---- ---- ---- ---- 119.70 -2.60 122.30 2075 ---- ---- ---- ---- 122.10 -2.70 124.80 2080 ---- ---- ---- ---- 124.60 -2.70 127.30 2085 ---- ---- ---- ---- 127.10 -2.80 129.90 2090 ---- ---- ---- ---- 129.70 -2.70 132.40 2095 ---- ---- ---- ---- 132.30 -2.80 135.10 2100 ---- ---- ---- ---- 134.90 -2.80 137.70 2105 ---- ---- ---- ---- 137.60 -2.80 140.40 2110 ---- ---- ---- ---- 140.30 -2.80 143.10 2115 ---- ---- ---- ---- 143.00 -2.90 145.90 2120 ---- ---- ---- ---- 145.80 -2.90 148.70 2125 ---- ---- ---- ---- 148.60 -3.00 151.60 2130 ---- ---- ---- ---- 151.40 -3.00 154.40 2135 ---- ---- ---- ---- 154.30 -3.00 157.30 2140 ---- ---- ---- ---- 157.20 -3.10 160.30 2145 ---- ---- ---- ---- 160.20 -3.10 163.30 2150 ---- ---- ---- ---- 163.10 -3.20 166.30 2155 ---- ---- ---- ---- 166.20 -3.10 169.30 2160 ---- ---- ---- ---- 169.20 -3.20 172.40 2165 ---- ---- ---- ---- 172.30 -3.20 175.50 2170 ---- ---- ---- ---- 175.40 -3.20 178.60 2175 ---- ---- ---- ---- 178.50 -3.30 181.80 2180 ---- ---- ---- ---- 181.70 -3.30 185.00 2185 ---- ---- ---- ---- 184.90 -3.30 188.20 2190 ---- ---- ---- ---- 188.10 -3.40 191.50 2195 ---- ---- ---- ---- 191.40 -3.40 194.80 2200 ---- ---- ---- ---- 194.60 -3.50 198.10 2205 ---- ---- ---- ---- 197.90 -3.50 201.40 2210 ---- ---- ---- ---- 201.30 -3.50 204.80 2215 ---- ---- ---- ---- 204.60 -3.50 208.10 2220 ---- ---- ---- ---- 208.00 -3.50 211.50 2225 ---- ---- ---- ---- 211.40 -3.50 214.90 2230 ---- ---- ---- ---- 214.80 -3.60 218.40 2235 ---- ---- ---- ---- 218.20 -3.60 221.80 2240 ---- ---- ---- ---- 221.70 -3.60 225.30 2245 ---- ---- ---- ---- 225.20 -3.60 228.80 2250 ---- ---- ---- ---- 228.70 -3.70 232.40 2255 ---- ---- ---- ---- 232.20 -3.70 235.90 2260 ---- ---- ---- ---- 235.70 -3.70 239.40 2265 ---- ---- ---- ---- 239.30 -3.70 243.00 2270 ---- ---- ---- ---- 242.80 -3.80 246.60 2275 ---- ---- ---- ---- 246.40 -3.80 250.20 2280 ---- ---- ---- ---- 250.00 -3.90 253.90 2285 ---- ---- ---- ---- 253.60 -3.90 257.50 2290 ---- ---- ---- ---- 257.30 -3.90 261.20 2295 ---- ---- ---- ---- 261.00 -3.90 264.90 2300 ---- ---- ---- ---- 264.60 -4.00 268.60 2305 ---- ---- ---- ---- 268.30 -4.00 272.30 2310 ---- ---- ---- ---- 272.00 -4.00 276.00 2315 ---- ---- ---- ---- 275.80 -4.00 279.80 2320 ---- ---- ---- ---- 279.50 -4.10 283.60 2330 ---- ---- ---- ---- 287.10 -4.00 291.10 2340 ---- ---- ---- ---- 294.70 -4.10 298.80 2350 ---- ---- ---- ---- 302.30 -4.20 306.50 2360 ---- ---- ---- ---- 310.10 -4.20 314.30 2370 ---- ---- ---- ---- 317.80 -4.30 322.10 2380 ---- ---- ---- ---- 325.70 -4.30 330.00 2390 ---- ---- ---- ---- 333.60 -4.30 337.90 2400 ---- ---- ---- ---- 341.50 -4.40 345.90 2410 ---- ---- ---- ---- 349.60 -4.40 354.00 2420 ---- ---- ---- ---- 357.60 -4.50 362.10 2425 ---- ---- ---- ---- 361.70 -4.40 366.10 2450 ---- ---- ---- ---- 382.10 -4.60 386.70 2475 ---- ---- ---- ---- 402.80 -4.70 407.50 2500 ---- ---- ---- ---- 423.80 -4.70 428.50 2525 ---- ---- ---- ---- 445.10 -4.80 449.90 2550 ---- ---- ---- ---- 466.60 -4.90 471.50 2575 ---- ---- ---- ---- 488.30 -5.00 493.30 2600 ---- ---- ---- ---- 510.20 -5.10 515.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .90 .00 .90 1175 ---- ---- ---- ---- 1.10 .00 1.10 1200 ---- ---- ---- ---- 1.30 -.10 1.40 1220 ---- ---- ---- ---- 1.60 .00 1.60 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1230 ---- ---- ---- ---- 1.70 .00 1.70 1240 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 1.90 -.10 2.00 1260 ---- ---- ---- ---- 2.10 -.10 2.20 1270 ---- ---- ---- ---- 2.20 -.10 2.30 1275 ---- ---- ---- ---- 2.30 -.10 2.40 1280 ---- ---- ---- ---- 2.40 -.10 2.50 1290 ---- ---- ---- ---- 2.60 -.10 2.70 1300 ---- ---- ---- ---- 2.80 -.10 2.90 1310 ---- ---- ---- ---- 3.00 -.10 3.10 1315 ---- ---- ---- ---- 3.10 -.10 3.20 1320 ---- ---- ---- ---- 3.20 -.10 3.30 1325 ---- ---- ---- ---- 3.30 -.10 3.40 1330 ---- ---- ---- ---- 3.40 -.10 3.50 1335 ---- ---- ---- ---- 3.50 -.10 3.60 1340 ---- ---- ---- ---- 3.60 -.20 3.80 1345 ---- ---- ---- ---- 3.80 -.10 3.90 1350 ---- ---- ---- ---- 3.90 -.10 4.00 1355 ---- ---- ---- ---- 4.00 -.20 4.20 1360 ---- ---- ---- ---- 4.10 -.20 4.30 1365 ---- ---- ---- ---- 4.30 -.10 4.40 1370 ---- ---- ---- ---- 4.40 -.20 4.60 1375 ---- ---- ---- ---- 4.60 -.10 4.70 1380 ---- ---- ---- ---- 4.70 -.20 4.90 1385 ---- ---- ---- ---- 4.90 -.10 5.00 1390 ---- ---- ---- ---- 5.00 -.20 5.20 1395 ---- ---- ---- ---- 5.20 -.20 5.40 1400 ---- ---- ---- ---- 5.30 -.20 5.50 1405 ---- ---- ---- ---- 5.50 -.20 5.70 1410 ---- ---- ---- ---- 5.70 -.20 5.90 1415 ---- ---- ---- ---- 5.90 -.20 6.10 1420 ---- ---- ---- ---- 6.10 -.20 6.30 1425 ---- ---- ---- ---- 6.20 -.30 6.50 1430 ---- ---- ---- ---- 6.40 -.30 6.70 1435 ---- ---- ---- ---- 6.60 -.30 6.90 1440 ---- ---- ---- ---- 6.80 -.30 7.10 1445 ---- ---- ---- ---- 7.00 -.30 7.30 1450 ---- ---- ---- ---- 7.30 -.20 7.50 1455 ---- ---- ---- ---- 7.50 -.20 7.70 1460 ---- ---- ---- ---- 7.70 -.30 8.00 1465 ---- ---- ---- ---- 7.90 -.30 8.20 1470 ---- ---- ---- ---- 8.20 -.30 8.50 1475 ---- ---- ---- ---- 8.40 -.30 8.70 1480 ---- ---- ---- ---- 8.70 -.30 9.00 1485 ---- ---- ---- ---- 8.90 -.30 9.20 1490 ---- ---- ---- ---- 9.20 -.30 9.50 1495 ---- ---- ---- ---- 9.40 -.40 9.80 1500 ---- ---- ---- ---- 9.70 -.30 10.00 1505 ---- ---- ---- ---- 10.00 -.30 10.30 1510 ---- ---- ---- ---- 10.30 -.30 10.60 1515 ---- ---- ---- ---- 10.60 -.30 10.90 1520 ---- ---- ---- ---- 10.90 -.30 11.20 1525 ---- ---- ---- ---- 11.20 -.30 11.50 1530 ---- ---- ---- ---- 11.50 -.40 11.90 1535 ---- ---- ---- ---- 11.80 -.40 12.20 1540 ---- ---- ---- ---- 12.10 -.40 12.50 1545 ---- ---- ---- ---- 12.50 -.40 12.90 1550 ---- ---- ---- ---- 12.80 -.40 13.20 1555 ---- ---- ---- ---- 13.10 -.50 13.60 1560 ---- ---- ---- ---- 13.50 -.40 13.90 1565 ---- ---- ---- ---- 13.90 -.40 14.30 1570 ---- ---- ---- ---- 14.20 -.50 14.70 1575 ---- ---- ---- ---- 14.60 -.50 15.10 1580 ---- ---- ---- ---- 15.00 -.50 15.50 1585 ---- ---- ---- ---- 15.40 -.50 15.90 1590 ---- ---- ---- ---- 15.80 -.50 16.30 1595 ---- ---- ---- ---- 16.20 -.60 16.80 1600 ---- ---- ---- ---- 16.70 -.50 17.20 1605 ---- ---- ---- ---- 17.10 -.50 17.60 1610 ---- ---- ---- ---- 17.50 -.60 18.10 1615 ---- ---- ---- ---- 18.00 -.60 18.60 1620 ---- ---- ---- ---- 18.40 -.60 19.00 1625 ---- ---- ---- ---- 18.90 -.60 19.50 1630 ---- ---- ---- ---- 19.40 -.60 20.00 1635 ---- ---- ---- ---- 19.90 -.60 20.50 1640 ---- ---- ---- ---- 20.40 -.60 21.00 1645 ---- ---- ---- ---- 20.90 -.60 21.50 1650 ---- ---- ---- ---- 21.40 -.70 22.10 1655 ---- ---- ---- ---- 21.90 -.70 22.60 1660 ---- ---- ---- ---- 22.50 -.70 23.20 1665 ---- ---- ---- ---- 23.00 -.70 23.70 1670 ---- ---- ---- ---- 23.60 -.70 24.30 1675 ---- ---- ---- ---- 24.20 -.70 24.90 1680 ---- ---- ---- ---- 24.80 -.70 25.50 1685 ---- ---- ---- ---- 25.40 -.70 26.10 1690 ---- ---- ---- ---- 26.00 -.70 26.70 1695 ---- ---- ---- ---- 26.60 -.80 27.40 1700 ---- ---- ---- ---- 27.20 -.80 28.00 1705 ---- ---- ---- ---- 27.90 -.80 28.70 1710 ---- ---- ---- ---- 28.50 -.90 29.40 1715 ---- ---- ---- ---- 29.20 -.80 30.00 1720 ---- ---- ---- ---- 29.90 -.80 30.70 1725 ---- ---- ---- ---- 30.50 -.90 31.40 1730 ---- ---- ---- ---- 31.30 -.90 32.20 1735 ---- ---- ---- ---- 32.00 -.90 32.90 1740 ---- ---- ---- ---- 32.70 -1.00 33.70 1745 ---- ---- ---- ---- 33.40 -1.00 34.40 1750 ---- ---- ---- ---- 34.20 -1.00 35.20 1755 ---- ---- ---- ---- 35.00 -1.00 36.00 1760 ---- ---- ---- ---- 35.80 -1.00 36.80 1765 ---- ---- ---- ---- 36.60 -1.00 37.60 1770 ---- ---- ---- ---- 37.40 -1.00 38.40 1775 ---- ---- ---- ---- 38.20 -1.10 39.30 1780 ---- ---- ---- ---- 39.00 -1.10 40.10 1785 ---- ---- ---- ---- 39.90 -1.10 41.00 1790 ---- ---- ---- ---- 40.80 -1.10 41.90 1795 ---- ---- ---- ---- 41.70 -1.10 42.80 1800 ---- ---- ---- ---- 42.60 -1.10 43.70 1805 ---- ---- ---- ---- 43.50 -1.20 44.70 1810 ---- ---- ---- ---- 44.40 -1.20 45.60 1815 ---- ---- ---- ---- 45.30 -1.30 46.60 1820 ---- ---- ---- ---- 46.30 -1.30 47.60 1825 ---- ---- ---- ---- 47.30 -1.30 48.60 1830 ---- ---- ---- ---- 48.30 -1.30 49.60 1835 ---- ---- ---- ---- 49.30 -1.30 50.60 1840 ---- ---- ---- ---- 50.30 -1.40 51.70 1845 ---- ---- ---- ---- 51.40 -1.30 52.70 1850 ---- ---- ---- ---- 52.40 -1.40 53.80 700 1855 ---- ---- ---- ---- 53.50 -1.40 54.90 1860 ---- ---- ---- ---- 54.60 -1.40 56.00 1865 ---- ---- ---- ---- 55.70 -1.50 57.20 1870 ---- ---- ---- ---- 56.90 -1.40 58.30 1875 ---- ---- ---- ---- 58.00 -1.50 59.50 1880 ---- ---- ---- ---- 59.20 -1.50 60.70 1885 ---- ---- ---- ---- 60.40 -1.60 62.00 1890 ---- ---- ---- ---- 61.60 -1.60 63.20 1895 ---- ---- ---- ---- 62.90 -1.60 64.50 1900 ---- ---- ---- ---- 64.20 -1.60 65.80 1905 ---- ---- ---- ---- 65.50 -1.60 67.10 1910 ---- ---- ---- ---- 66.80 -1.70 68.50 1915 ---- ---- ---- ---- 68.20 -1.70 69.90 1920 ---- ---- ---- ---- 69.50 -1.80 71.30 1925 ---- ---- ---- ---- 71.00 -1.70 72.70 1930 ---- ---- ---- ---- 72.40 -1.80 74.20 1935 ---- ---- ---- ---- 73.90 -1.80 75.70 1940 ---- ---- ---- ---- 75.40 -1.90 77.30 1945 ---- ---- ---- ---- 77.00 -1.80 78.80 1950 ---- ---- ---- ---- 78.50 -1.90 80.40 1955 ---- ---- ---- ---- 80.10 -2.00 82.10 1960 ---- ---- ---- ---- 81.80 -2.00 83.80 1965 ---- ---- ---- ---- 83.50 -2.00 85.50 1970 ---- ---- ---- ---- 85.20 -2.00 87.20 1975 ---- ---- ---- ---- 86.90 -2.10 89.00 1980 ---- ---- ---- ---- 88.70 -2.10 90.80 1985 ---- ---- ---- ---- 90.50 -2.10 92.60 1990 ---- ---- ---- ---- 92.40 -2.10 94.50 1995 ---- ---- ---- ---- 94.30 -2.10 96.40 2000 ---- ---- ---- ---- 96.20 -2.20 98.40 2005 ---- ---- ---- ---- 98.20 -2.20 100.40 2010 ---- ---- ---- ---- 100.10 -2.30 102.40 2015 ---- ---- ---- ---- 102.20 -2.30 104.50 2020 ---- ---- ---- ---- 104.20 -2.40 106.60 2025 ---- ---- ---- ---- 106.30 -2.40 108.70 2030 ---- ---- ---- ---- 108.50 -2.40 110.90 2035 ---- ---- ---- ---- 110.60 -2.40 113.00 2040 ---- ---- ---- ---- 112.80 -2.50 115.30 2045 ---- ---- ---- ---- 115.10 -2.40 117.50 2050 ---- ---- ---- ---- 117.30 -2.50 119.80 2055 ---- ---- ---- ---- 119.60 -2.50 122.10 2060 ---- ---- ---- ---- 121.90 -2.60 124.50 2065 ---- ---- ---- ---- 124.30 -2.60 126.90 2070 ---- ---- ---- ---- 126.70 -2.60 129.30 2075 ---- ---- ---- ---- 129.10 -2.70 131.80 2080 ---- ---- ---- ---- 131.60 -2.70 134.30 2085 ---- ---- ---- ---- 134.10 -2.70 136.80 2090 ---- ---- ---- ---- 136.60 -2.80 139.40 2095 ---- ---- ---- ---- 139.20 -2.80 142.00 2100 ---- ---- ---- ---- 141.80 -2.80 144.60 2105 ---- ---- ---- ---- 144.40 -2.90 147.30 2110 ---- ---- ---- ---- 147.10 -2.90 150.00 2115 ---- ---- ---- ---- 149.80 -2.90 152.70 2120 ---- ---- ---- ---- 152.60 -2.90 155.50 2125 ---- ---- ---- ---- 155.30 -3.00 158.30 2130 ---- ---- ---- ---- 158.20 -2.90 161.10 2135 ---- ---- ---- ---- 161.00 -3.00 164.00 2140 ---- ---- ---- ---- 163.90 -3.00 166.90 2145 ---- ---- ---- ---- 166.80 -3.10 169.90 2150 ---- ---- ---- ---- 169.70 -3.10 172.80 2155 ---- ---- ---- ---- 172.70 -3.20 175.90 2160 ---- ---- ---- ---- 175.70 -3.20 178.90 2165 ---- ---- ---- ---- 178.80 -3.20 182.00 2170 ---- ---- ---- ---- 181.80 -3.30 185.10 2175 ---- ---- ---- ---- 185.00 -3.20 188.20 2180 ---- ---- ---- ---- 188.10 -3.30 191.40 2185 ---- ---- ---- ---- 191.20 -3.30 194.50 2190 ---- ---- ---- ---- 194.40 -3.40 197.80 2195 ---- ---- ---- ---- 197.70 -3.30 201.00 2200 ---- ---- ---- ---- 200.90 -3.40 204.30 2205 ---- ---- ---- ---- 204.20 -3.40 207.60 2210 ---- ---- ---- ---- 207.50 -3.40 210.90 2215 ---- ---- ---- ---- 210.80 -3.50 214.30 2220 ---- ---- ---- ---- 214.20 -3.50 217.70 2225 ---- ---- ---- ---- 217.50 -3.60 221.10 2230 ---- ---- ---- ---- 220.90 -3.60 224.50 2235 ---- ---- ---- ---- 224.40 -3.50 227.90 2240 ---- ---- ---- ---- 227.80 -3.60 231.40 2245 ---- ---- ---- ---- 231.30 -3.60 234.90 2250 ---- ---- ---- ---- 234.80 -3.60 238.40 2255 ---- ---- ---- ---- 238.30 -3.70 242.00 2260 ---- ---- ---- ---- 241.80 -3.70 245.50 2265 ---- ---- ---- ---- 245.40 -3.70 249.10 2270 ---- ---- ---- ---- 249.00 -3.70 252.70 2275 ---- ---- ---- ---- 252.60 -3.70 256.30 2280 ---- ---- ---- ---- 256.20 -3.80 260.00 2285 ---- ---- ---- ---- 259.80 -3.80 263.60 2290 ---- ---- ---- ---- 263.50 -3.80 267.30 2295 ---- ---- ---- ---- 267.20 -3.80 271.00 2300 ---- ---- ---- ---- 270.90 -3.80 274.70 2305 ---- ---- ---- ---- 274.60 -3.90 278.50 2310 ---- ---- ---- ---- 278.30 -3.90 282.20 2315 ---- ---- ---- ---- 282.00 -4.00 286.00 2320 ---- ---- ---- ---- 285.80 -4.00 289.80 2325 ---- ---- ---- ---- 289.60 -4.00 293.60 2330 ---- ---- ---- ---- 293.40 -4.00 297.40 2335 ---- ---- ---- ---- 297.20 -4.00 301.20 2340 ---- ---- ---- ---- 301.00 -4.10 305.10 2345 ---- ---- ---- ---- 304.90 -4.00 308.90 2350 ---- ---- ---- ---- 308.70 -4.10 312.80 2355 ---- ---- ---- ---- 312.60 -4.10 316.70 2360 ---- ---- ---- ---- 316.50 -4.10 320.60 2365 ---- ---- ---- ---- 320.30 -4.20 324.50 2370 ---- ---- ---- ---- 324.30 -4.10 328.40 2375 ---- ---- ---- ---- 328.20 -4.20 332.40 2380 ---- ---- ---- ---- 332.10 -4.20 336.30 2385 ---- ---- ---- ---- 336.10 -4.20 340.30 2390 ---- ---- ---- ---- 340.00 -4.30 344.30 2395 ---- ---- ---- ---- 344.00 -4.20 348.20 2400 ---- ---- ---- ---- 348.00 -4.30 352.30 2405 ---- ---- ---- ---- 352.00 -4.30 356.30 2410 ---- ---- ---- ---- 356.00 -4.30 360.30 2415 ---- ---- ---- ---- 360.00 -4.30 364.30 2420 ---- ---- ---- ---- 364.10 -4.30 368.40 2425 ---- ---- ---- ---- 368.10 -4.40 372.50 2430 ---- ---- ---- ---- 372.20 -4.30 376.50 2435 ---- ---- ---- ---- 376.20 -4.40 380.60 2440 ---- ---- ---- ---- 380.30 -4.40 384.70 2450 ---- ---- ---- ---- 388.50 -4.40 392.90 2460 ---- ---- ---- ---- 396.70 -4.50 401.20 2470 ---- ---- ---- ---- 405.00 -4.50 409.50 2475 ---- ---- ---- ---- 409.20 -4.50 413.70 2480 ---- ---- ---- ---- 413.30 -4.60 417.90 2490 ---- ---- ---- ---- 421.70 -4.60 426.30 2500 ---- ---- ---- ---- 430.10 -4.60 434.70 2510 ---- ---- ---- ---- 438.60 -4.60 443.20 2520 ---- ---- ---- ---- 447.00 -4.70 451.70 2525 ---- ---- ---- ---- 451.30 -4.70 456.00 2530 ---- ---- ---- ---- 455.60 -4.60 460.20 2550 ---- ---- ---- ---- 472.70 -4.70 477.40 2575 ---- ---- ---- ---- 494.30 -4.80 499.10 2600 ---- ---- ---- ---- 516.10 -4.90 521.00 2625 ---- ---- ---- ---- 538.10 -5.00 543.10 2650 ---- ---- ---- ---- 560.30 -5.00 565.30 2675 ---- ---- ---- ---- 582.60 -5.10 587.70 2700 ---- ---- ---- ---- 605.10 -5.10 610.20 2725 ---- ---- ---- ---- 627.70 -5.20 632.90 2750 ---- ---- ---- ---- 650.50 -5.20 655.70 2775 ---- ---- ---- ---- 673.40 -5.30 678.70 2800 ---- ---- ---- ---- 696.40 -5.40 701.80 2825 ---- ---- ---- ---- 719.60 -5.40 725.00 2850 ---- ---- ---- ---- 742.80 -5.50 748.30 2875 ---- ---- ---- ---- 766.20 -5.50 771.70 2900 ---- ---- ---- ---- 789.60 -5.50 795.10 2925 ---- ---- ---- ---- 813.10 -5.60 818.70 2950 ---- ---- ---- ---- 836.80 -5.60 842.40 2975 ---- ---- ---- ---- 860.50 -5.70 866.20 3000 ---- ---- ---- ---- 884.30 -5.70 890.00 3100 ---- ---- ---- ---- 980.10 -5.90 986.00 3200 ---- ---- ---- ---- 1077.00 -6.00 1083.00 3300 ---- ---- ---- ---- 1174.60 -6.20 1180.80 3400 ---- ---- ---- ---- 1272.80 -6.30 1279.10 3500 ---- ---- ---- ---- 1371.60 -6.40 1378.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.20 .00 1.20 1100 ---- ---- ---- ---- 1.40 -.10 1.50 1125 ---- ---- ---- ---- 1.70 -.10 1.80 1150 ---- ---- ---- ---- 2.00 -.10 2.10 1175 ---- ---- ---- ---- 2.40 -.10 2.50 1200 ---- ---- ---- ---- 2.80 -.10 2.90 1225 ---- ---- ---- ---- 3.30 -.10 3.40 1250 ---- ---- ---- ---- 3.90 -.10 4.00 1270 ---- ---- ---- ---- 4.40 -.10 4.50 1275 ---- ---- ---- ---- 4.50 -.10 4.60 1280 ---- ---- ---- ---- 4.60 -.20 4.80 1290 ---- ---- ---- ---- 4.90 -.20 5.10 1300 ---- ---- ---- ---- 5.20 -.20 5.40 1310 ---- ---- ---- ---- 5.50 -.20 5.70 1320 ---- ---- ---- ---- 5.80 -.20 6.00 1325 ---- ---- ---- ---- 6.00 -.20 6.20 1330 ---- ---- ---- ---- 6.20 -.20 6.40 1340 ---- ---- ---- ---- 6.50 -.20 6.70 1350 ---- ---- ---- ---- 6.90 -.20 7.10 1360 ---- ---- ---- ---- 7.30 -.20 7.50 1370 ---- ---- ---- ---- 7.70 -.20 7.90 1375 ---- ---- ---- ---- 7.90 -.20 8.10 1380 ---- ---- ---- ---- 8.10 -.20 8.30 1385 ---- ---- ---- ---- 8.30 -.30 8.60 1390 ---- ---- ---- ---- 8.50 -.30 8.80 1395 ---- ---- ---- ---- 8.80 -.20 9.00 1400 ---- ---- ---- ---- 9.00 -.30 9.30 1405 ---- ---- ---- ---- 9.20 -.30 9.50 1410 ---- ---- ---- ---- 9.50 -.30 9.80 1415 ---- ---- ---- ---- 9.70 -.30 10.00 1420 ---- ---- ---- ---- 10.00 -.30 10.30 1425 ---- ---- ---- ---- 10.20 -.40 10.60 1430 ---- ---- ---- ---- 10.50 -.30 10.80 1435 ---- ---- ---- ---- 10.80 -.30 11.10 1440 ---- ---- ---- ---- 11.10 -.30 11.40 1445 ---- ---- ---- ---- 11.30 -.40 11.70 1450 ---- ---- ---- ---- 11.60 -.40 12.00 1455 ---- ---- ---- ---- 11.90 -.40 12.30 1460 ---- ---- ---- ---- 12.20 -.40 12.60 1465 ---- ---- ---- ---- 12.50 -.40 12.90 1470 ---- ---- ---- ---- 12.80 -.40 13.20 1475 ---- ---- ---- ---- 13.10 -.40 13.50 1480 ---- ---- ---- ---- 13.50 -.40 13.90 1485 ---- ---- ---- ---- 13.80 -.40 14.20 1490 ---- ---- ---- ---- 14.10 -.40 14.50 1495 ---- ---- ---- ---- 14.50 -.40 14.90 1500 ---- ---- ---- ---- 14.80 -.50 15.30 1505 ---- ---- ---- ---- 15.20 -.40 15.60 1510 ---- ---- ---- ---- 15.50 -.50 16.00 1515 ---- ---- ---- ---- 15.90 -.50 16.40 1520 ---- ---- ---- ---- 16.30 -.50 16.80 1525 ---- ---- ---- ---- 16.70 -.40 17.10 1530 ---- ---- ---- ---- 17.10 -.40 17.50 1535 ---- ---- ---- ---- 17.50 -.50 18.00 1540 ---- ---- ---- ---- 17.90 -.50 18.40 1545 ---- ---- ---- ---- 18.30 -.50 18.80 1550 ---- ---- ---- ---- 18.70 -.50 19.20 1555 ---- ---- ---- ---- 19.10 -.60 19.70 1560 ---- ---- ---- ---- 19.60 -.50 20.10 1565 ---- ---- ---- ---- 20.00 -.60 20.60 1570 ---- ---- ---- ---- 20.50 -.50 21.00 1575 ---- ---- ---- ---- 20.90 -.60 21.50 1580 ---- ---- ---- ---- 21.40 -.60 22.00 1585 ---- ---- ---- ---- 21.90 -.60 22.50 1590 ---- ---- ---- ---- 22.40 -.60 23.00 1595 ---- ---- ---- ---- 22.90 -.60 23.50 1600 ---- ---- ---- ---- 23.40 -.60 24.00 1605 ---- ---- ---- ---- 23.90 -.60 24.50 1610 ---- ---- ---- ---- 24.40 -.60 25.00 1615 ---- ---- ---- ---- 24.90 -.70 25.60 1620 ---- ---- ---- ---- 25.50 -.60 26.10 1625 ---- ---- ---- ---- 26.00 -.70 26.70 1630 ---- ---- ---- ---- 26.60 -.70 27.30 1635 ---- ---- ---- ---- 27.10 -.70 27.80 1640 ---- ---- ---- ---- 27.70 -.70 28.40 1645 ---- ---- ---- ---- 28.30 -.70 29.00 1650 ---- ---- ---- ---- 28.90 -.70 29.60 1655 ---- ---- ---- ---- 29.50 -.80 30.30 1660 ---- ---- ---- ---- 30.10 -.80 30.90 1665 ---- ---- ---- ---- 30.70 -.80 31.50 1670 ---- ---- ---- ---- 31.40 -.80 32.20 1675 ---- ---- ---- ---- 32.00 -.80 32.80 1680 ---- ---- ---- ---- 32.70 -.80 33.50 1685 ---- ---- ---- ---- 33.30 -.90 34.20 1690 ---- ---- ---- ---- 34.00 -.90 34.90 1695 ---- ---- ---- ---- 34.70 -.90 35.60 1700 ---- ---- ---- ---- 35.40 -.90 36.30 1705 ---- ---- ---- ---- 36.10 -.90 37.00 1710 ---- ---- ---- ---- 36.80 -1.00 37.80 1715 ---- ---- ---- ---- 37.60 -.90 38.50 1720 ---- ---- ---- ---- 38.30 -1.00 39.30 1725 ---- ---- ---- ---- 39.10 -.90 40.00 1730 ---- ---- ---- ---- 39.80 -1.00 40.80 1735 ---- ---- ---- ---- 40.60 -1.00 41.60 1740 ---- ---- ---- ---- 41.40 -1.00 42.40 1745 ---- ---- ---- ---- 42.20 -1.10 43.30 1750 ---- ---- ---- ---- 43.00 -1.10 44.10 1755 ---- ---- ---- ---- 43.90 -1.00 44.90 1760 ---- ---- ---- ---- 44.70 -1.10 45.80 1765 ---- ---- ---- ---- 45.50 -1.20 46.70 1770 ---- ---- ---- ---- 46.40 -1.10 47.50 1775 ---- ---- ---- ---- 47.30 -1.10 48.40 1780 ---- ---- ---- ---- 48.20 -1.10 49.30 1785 ---- ---- ---- ---- 49.10 -1.20 50.30 1790 ---- ---- ---- ---- 50.00 -1.20 51.20 1795 ---- ---- ---- ---- 50.90 -1.20 52.10 1800 ---- ---- ---- ---- 51.90 -1.20 53.10 1805 ---- ---- ---- ---- 52.80 -1.30 54.10 1810 ---- ---- ---- ---- 53.80 -1.30 55.10 1815 ---- ---- ---- ---- 54.80 -1.30 56.10 1820 ---- ---- ---- ---- 55.80 -1.30 57.10 1825 ---- ---- ---- ---- 56.80 -1.30 58.10 1830 ---- ---- ---- ---- 57.80 -1.40 59.20 1835 ---- ---- ---- ---- 58.90 -1.30 60.20 1840 ---- ---- ---- ---- 59.90 -1.40 61.30 1845 ---- ---- ---- ---- 61.00 -1.40 62.40 1850 ---- ---- ---- ---- 62.10 -1.40 63.50 1855 ---- ---- ---- ---- 63.20 -1.40 64.60 1860 ---- ---- ---- ---- 64.30 -1.40 65.70 1865 ---- ---- ---- ---- 65.40 -1.50 66.90 1870 ---- ---- ---- ---- 66.50 -1.60 68.10 1875 ---- ---- ---- ---- 67.70 -1.50 69.20 1880 ---- ---- ---- ---- 68.90 -1.50 70.40 1885 ---- ---- ---- ---- 70.10 -1.50 71.60 1890 ---- ---- ---- ---- 71.30 -1.60 72.90 1895 ---- ---- ---- ---- 72.50 -1.60 74.10 1900 ---- ---- ---- ---- 73.80 -1.60 75.40 1905 ---- ---- ---- ---- 75.00 -1.70 76.70 1910 ---- ---- ---- ---- 76.30 -1.70 78.00 1915 ---- ---- ---- ---- 77.60 -1.80 79.40 1920 ---- ---- ---- ---- 79.00 -1.70 80.70 1925 ---- ---- ---- ---- 80.40 -1.70 82.10 1930 ---- ---- ---- ---- 81.70 -1.80 83.50 1935 ---- ---- ---- ---- 83.20 -1.80 85.00 1940 ---- ---- ---- ---- 84.60 -1.80 86.40 1945 ---- ---- ---- ---- 86.10 -1.80 87.90 1950 ---- ---- ---- ---- 87.60 -1.90 89.50 1955 ---- ---- ---- ---- 89.10 -1.90 91.00 1960 ---- ---- ---- ---- 90.70 -1.90 92.60 1965 ---- ---- ---- ---- 92.30 -1.90 94.20 1970 ---- ---- ---- ---- 93.90 -2.00 95.90 1975 ---- ---- ---- ---- 95.60 -2.00 97.60 1980 ---- ---- ---- ---- 97.20 -2.10 99.30 1985 ---- ---- ---- ---- 99.00 -2.00 101.00 1990 ---- ---- ---- ---- 100.70 -2.10 102.80 1995 ---- ---- ---- ---- 102.50 -2.10 104.60 2000 ---- ---- ---- ---- 104.30 -2.20 106.50 2005 ---- ---- ---- ---- 106.20 -2.20 108.40 2010 ---- ---- ---- ---- 108.10 -2.20 110.30 2015 ---- ---- ---- ---- 110.00 -2.20 112.20 2020 ---- ---- ---- ---- 112.00 -2.20 114.20 2025 ---- ---- ---- ---- 114.00 -2.20 116.20 2030 ---- ---- ---- ---- 116.00 -2.30 118.30 2035 ---- ---- ---- ---- 118.10 -2.30 120.40 2040 ---- ---- ---- ---- 120.20 -2.30 122.50 2045 ---- ---- ---- ---- 122.30 -2.40 124.70 2050 ---- ---- ---- ---- 124.40 -2.50 126.90 2055 ---- ---- ---- ---- 126.60 -2.50 129.10 2060 ---- ---- ---- ---- 128.90 -2.40 131.30 2065 ---- ---- ---- ---- 131.10 -2.50 133.60 2070 ---- ---- ---- ---- 133.40 -2.50 135.90 2075 ---- ---- ---- ---- 135.70 -2.50 138.20 2080 ---- ---- ---- ---- 138.10 -2.50 140.60 2085 ---- ---- ---- ---- 140.40 -2.60 143.00 2090 ---- ---- ---- ---- 142.80 -2.70 145.50 2095 ---- ---- ---- ---- 145.30 -2.60 147.90 2100 ---- ---- ---- ---- 147.80 -2.60 150.40 2105 ---- ---- ---- ---- 150.30 -2.70 153.00 2110 ---- ---- ---- ---- 152.80 -2.70 155.50 2115 ---- ---- ---- ---- 155.40 -2.70 158.10 2120 ---- ---- ---- ---- 158.00 -2.80 160.80 2125 ---- ---- ---- ---- 160.60 -2.80 163.40 2130 ---- ---- ---- ---- 163.30 -2.80 166.10 2135 ---- ---- ---- ---- 166.00 -2.90 168.90 2140 ---- ---- ---- ---- 168.80 -2.80 171.60 2145 ---- ---- ---- ---- 171.50 -2.90 174.40 2150 ---- ---- ---- ---- 174.30 -3.00 177.30 2155 ---- ---- ---- ---- 177.20 -2.90 180.10 2160 ---- ---- ---- ---- 180.00 -3.00 183.00 2165 ---- ---- ---- ---- 183.00 -3.00 186.00 2170 ---- ---- ---- ---- 185.90 -3.00 188.90 2175 ---- ---- ---- ---- 188.90 -3.00 191.90 2180 ---- ---- ---- ---- 191.90 -3.10 195.00 2185 ---- ---- ---- ---- 194.90 -3.10 198.00 2190 ---- ---- ---- ---- 198.00 -3.10 201.10 2195 ---- ---- ---- ---- 201.00 -3.20 204.20 2200 ---- ---- ---- ---- 204.20 -3.20 207.40 2205 ---- ---- ---- ---- 207.30 -3.20 210.50 2210 ---- ---- ---- ---- 210.50 -3.20 213.70 2215 ---- ---- ---- ---- 213.70 -3.20 216.90 2220 ---- ---- ---- ---- 216.90 -3.30 220.20 2225 ---- ---- ---- ---- 220.20 -3.30 223.50 2230 ---- ---- ---- ---- 223.50 -3.30 226.80 2235 ---- ---- ---- ---- 226.80 -3.30 230.10 2240 ---- ---- ---- ---- 230.10 -3.40 233.50 2245 ---- ---- ---- ---- 233.40 -3.40 236.80 2250 ---- ---- ---- ---- 236.80 -3.50 240.30 2255 ---- ---- ---- ---- 240.20 -3.50 243.70 2260 ---- ---- ---- ---- 243.70 -3.40 247.10 2265 ---- ---- ---- ---- 247.10 -3.50 250.60 2270 ---- ---- ---- ---- 250.60 -3.50 254.10 2275 ---- ---- ---- ---- 254.10 -3.50 257.60 2280 ---- ---- ---- ---- 257.60 -3.50 261.10 2285 ---- ---- ---- ---- 261.10 -3.60 264.70 2290 ---- ---- ---- ---- 264.60 -3.60 268.20 2295 ---- ---- ---- ---- 268.20 -3.60 271.80 2300 ---- ---- ---- ---- 271.80 -3.60 275.40 2305 ---- ---- ---- ---- 275.40 -3.70 279.10 2310 ---- ---- ---- ---- 279.00 -3.70 282.70 2315 ---- ---- ---- ---- 282.70 -3.70 286.40 2320 ---- ---- ---- ---- 286.30 -3.70 290.00 2325 ---- ---- ---- ---- 290.00 -3.70 293.70 2330 ---- ---- ---- ---- 293.70 -3.70 297.40 2335 ---- ---- ---- ---- 297.40 -3.80 301.20 2340 ---- ---- ---- ---- 301.10 -3.80 304.90 2345 ---- ---- ---- ---- 304.90 -3.80 308.70 2350 ---- ---- ---- ---- 308.60 -3.80 312.40 2355 ---- ---- ---- ---- 312.40 -3.80 316.20 2360 ---- ---- ---- ---- 316.20 -3.80 320.00 2365 ---- ---- ---- ---- 320.00 -3.80 323.80 2370 ---- ---- ---- ---- 323.80 -3.90 327.70 2375 ---- ---- ---- ---- 327.60 -3.90 331.50 2380 ---- ---- ---- ---- 331.40 -4.00 335.40 2385 ---- ---- ---- ---- 335.30 -3.90 339.20 2390 ---- ---- ---- ---- 339.10 -4.00 343.10 2395 ---- ---- ---- ---- 343.00 -4.00 347.00 2400 ---- ---- ---- ---- 346.90 -4.00 350.90 2405 ---- ---- ---- ---- 350.80 -4.00 354.80 2410 ---- ---- ---- ---- 354.70 -4.10 358.80 2415 ---- ---- ---- ---- 358.60 -4.10 362.70 2420 ---- ---- ---- ---- 362.60 -4.00 366.60 2425 ---- ---- ---- ---- 366.50 -4.10 370.60 2430 ---- ---- ---- ---- 370.50 -4.10 374.60 2435 ---- ---- ---- ---- 374.40 -4.20 378.60 2440 ---- ---- ---- ---- 378.40 -4.20 382.60 2445 ---- ---- ---- ---- 382.40 -4.20 386.60 2450 ---- ---- ---- ---- 386.40 -4.20 390.60 2455 ---- ---- ---- ---- 390.40 -4.20 394.60 2460 ---- ---- ---- ---- 394.50 -4.20 398.70 2470 ---- ---- ---- ---- 402.50 -4.30 406.80 2475 ---- ---- ---- ---- 406.60 -4.20 410.80 2480 ---- ---- ---- ---- 410.70 -4.20 414.90 2490 ---- ---- ---- ---- 418.80 -4.30 423.10 2500 ---- ---- ---- ---- 427.00 -4.30 431.30 2510 ---- ---- ---- ---- 435.30 -4.30 439.60 2520 ---- ---- ---- ---- 443.50 -4.40 447.90 2525 ---- ---- ---- ---- 447.70 -4.40 452.10 2530 ---- ---- ---- ---- 451.90 -4.40 456.30 2540 ---- ---- ---- ---- 460.20 -4.40 464.60 2550 ---- ---- ---- ---- 468.60 -4.50 473.10 2560 ---- ---- ---- ---- 477.00 -4.50 481.50 2575 ---- ---- ---- ---- 489.70 -4.50 494.20 2600 ---- ---- ---- ---- 511.00 -4.60 515.60 2625 ---- ---- ---- ---- 532.50 -4.70 537.20 2650 ---- ---- ---- ---- 554.20 -4.70 558.90 2675 ---- ---- ---- ---- 576.10 -4.70 580.80 2700 ---- ---- ---- ---- 598.10 -4.80 602.90 2725 ---- ---- ---- ---- 620.20 -4.90 625.10 2750 ---- ---- ---- ---- 642.50 -5.00 647.50 3000 ---- ---- ---- ---- 872.00 -5.40 877.40 3500 ---- ---- ---- ---- 1352.40 -6.00 1358.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.50 -.20 9.70 1350 ---- ---- ---- ---- 10.70 -.30 11.00 1375 ---- ---- ---- ---- 12.00 -.30 12.30 1400 ---- ---- ---- ---- 13.50 -.30 13.80 1425 ---- ---- ---- ---- 15.10 -.30 15.40 1450 ---- ---- ---- ---- 16.80 -.40 17.20 1475 ---- ---- ---- ---- 18.70 -.50 19.20 1500 ---- ---- ---- ---- 20.80 -.50 21.30 1520 ---- ---- ---- ---- 22.50 -.60 23.10 1525 ---- ---- ---- ---- 23.00 -.50 23.50 1530 ---- ---- ---- ---- 23.50 -.50 24.00 1540 ---- ---- ---- ---- 24.40 -.60 25.00 1550 ---- ---- ---- ---- 25.40 -.60 26.00 1560 ---- ---- ---- ---- 26.40 -.60 27.00 1570 ---- ---- ---- ---- 27.50 -.60 28.10 1575 ---- ---- ---- ---- 28.00 -.70 28.70 1580 ---- ---- ---- ---- 28.60 -.60 29.20 1590 ---- ---- ---- ---- 29.70 -.70 30.40 1600 ---- ---- ---- ---- 30.80 -.70 31.50 1610 ---- ---- ---- ---- 32.00 -.70 32.70 1615 ---- ---- ---- ---- 32.60 -.80 33.40 1620 ---- ---- ---- ---- 33.20 -.80 34.00 1625 ---- ---- ---- ---- 33.90 -.70 34.60 1630 ---- ---- ---- ---- 34.50 -.80 35.30 1635 ---- ---- ---- ---- 35.10 -.80 35.90 1640 ---- ---- ---- ---- 35.80 -.80 36.60 1645 ---- ---- ---- ---- 36.50 -.80 37.30 1650 ---- ---- ---- ---- 37.10 -.80 37.90 1655 ---- ---- ---- ---- 37.80 -.80 38.60 1660 ---- ---- ---- ---- 38.50 -.80 39.30 1665 ---- ---- ---- ---- 39.20 -.80 40.00 1670 ---- ---- ---- ---- 39.90 -.90 40.80 1675 ---- ---- ---- ---- 40.60 -.90 41.50 1680 ---- ---- ---- ---- 41.30 -.90 42.20 1685 ---- ---- ---- ---- 42.10 -.90 43.00 1690 ---- ---- ---- ---- 42.80 -.90 43.70 1695 ---- ---- ---- ---- 43.60 -.90 44.50 1700 ---- ---- ---- ---- 44.40 -.90 45.30 1705 ---- ---- ---- ---- 45.10 -1.00 46.10 1710 ---- ---- ---- ---- 45.90 -1.00 46.90 1715 ---- ---- ---- ---- 46.70 -1.00 47.70 1720 ---- ---- ---- ---- 47.50 -1.00 48.50 1725 ---- ---- ---- ---- 48.40 -1.00 49.40 1730 ---- ---- ---- ---- 49.20 -1.00 50.20 1735 ---- ---- ---- ---- 50.00 -1.10 51.10 1740 ---- ---- ---- ---- 50.90 -1.00 51.90 1745 ---- ---- ---- ---- 51.70 -1.10 52.80 1750 ---- ---- ---- ---- 52.60 -1.10 53.70 1755 ---- ---- ---- ---- 53.50 -1.10 54.60 1760 ---- ---- ---- ---- 54.40 -1.10 55.50 1765 ---- ---- ---- ---- 55.30 -1.20 56.50 1770 ---- ---- ---- ---- 56.20 -1.20 57.40 1775 ---- ---- ---- ---- 57.20 -1.10 58.30 1780 ---- ---- ---- ---- 58.10 -1.20 59.30 1785 ---- ---- ---- ---- 59.10 -1.20 60.30 1790 ---- ---- ---- ---- 60.10 -1.20 61.30 1795 ---- ---- ---- ---- 61.00 -1.30 62.30 1800 ---- ---- ---- ---- 62.00 -1.30 63.30 1805 ---- ---- ---- ---- 63.00 -1.30 64.30 1810 ---- ---- ---- ---- 64.10 -1.20 65.30 1815 ---- ---- ---- ---- 65.10 -1.30 66.40 1820 ---- ---- ---- ---- 66.10 -1.30 67.40 1825 ---- ---- ---- ---- 67.20 -1.30 68.50 1830 ---- ---- ---- ---- 68.30 -1.30 69.60 1835 ---- ---- ---- ---- 69.30 -1.40 70.70 1840 ---- ---- ---- ---- 70.40 -1.40 71.80 1845 ---- ---- ---- ---- 71.50 -1.40 72.90 1850 ---- ---- ---- ---- 72.70 -1.40 74.10 1855 ---- ---- ---- ---- 73.80 -1.40 75.20 1860 ---- ---- ---- ---- 74.90 -1.50 76.40 1865 ---- ---- ---- ---- 76.10 -1.50 77.60 1870 ---- ---- ---- ---- 77.30 -1.50 78.80 1875 ---- ---- ---- ---- 78.50 -1.50 80.00 1880 ---- ---- ---- ---- 79.70 -1.50 81.20 1885 ---- ---- ---- ---- 80.90 -1.50 82.40 1890 ---- ---- ---- ---- 82.10 -1.60 83.70 1895 ---- ---- ---- ---- 83.40 -1.60 85.00 1900 ---- ---- ---- ---- 84.60 -1.70 86.30 1905 ---- ---- ---- ---- 85.90 -1.70 87.60 1910 ---- ---- ---- ---- 87.20 -1.70 88.90 1915 ---- ---- ---- ---- 88.50 -1.70 90.20 1920 ---- ---- ---- ---- 89.90 -1.70 91.60 1925 ---- ---- ---- ---- 91.20 -1.80 93.00 1930 ---- ---- ---- ---- 92.60 -1.80 94.40 1935 ---- ---- ---- ---- 94.00 -1.80 95.80 1940 ---- ---- ---- ---- 95.50 -1.70 97.20 1945 ---- ---- ---- ---- 96.90 -1.80 98.70 1950 ---- ---- ---- ---- 98.40 -1.80 100.20 1955 ---- ---- ---- ---- 99.90 -1.90 101.80 1960 ---- ---- ---- ---- 101.50 -1.80 103.30 1965 ---- ---- ---- ---- 103.00 -1.90 104.90 1970 ---- ---- ---- ---- 104.60 -1.90 106.50 1975 ---- ---- ---- ---- 106.20 -2.00 108.20 1980 ---- ---- ---- ---- 107.90 -2.00 109.90 1985 ---- ---- ---- ---- 109.60 -2.00 111.60 1990 ---- ---- ---- ---- 111.30 -2.00 113.30 1995 ---- ---- ---- ---- 113.10 -2.00 115.10 2000 ---- ---- ---- ---- 114.90 -2.00 116.90 2005 ---- ---- ---- ---- 116.70 -2.00 118.70 2010 ---- ---- ---- ---- 118.50 -2.10 120.60 2015 ---- ---- ---- ---- 120.40 -2.10 122.50 2020 ---- ---- ---- ---- 122.30 -2.20 124.50 2025 ---- ---- ---- ---- 124.30 -2.10 126.40 2030 ---- ---- ---- ---- 126.30 -2.10 128.40 2035 ---- ---- ---- ---- 128.30 -2.20 130.50 2040 ---- ---- ---- ---- 130.30 -2.30 132.60 2045 ---- ---- ---- ---- 132.40 -2.30 134.70 2050 ---- ---- ---- ---- 134.50 -2.30 136.80 2055 ---- ---- ---- ---- 136.70 -2.30 139.00 2060 ---- ---- ---- ---- 138.90 -2.30 141.20 2065 ---- ---- ---- ---- 141.10 -2.30 143.40 2070 ---- ---- ---- ---- 143.30 -2.40 145.70 2075 ---- ---- ---- ---- 145.60 -2.40 148.00 2080 ---- ---- ---- ---- 147.90 -2.40 150.30 2085 ---- ---- ---- ---- 150.20 -2.50 152.70 2090 ---- ---- ---- ---- 152.60 -2.40 155.00 2095 ---- ---- ---- ---- 155.00 -2.50 157.50 2100 ---- ---- ---- ---- 157.40 -2.50 159.90 2105 ---- ---- ---- ---- 159.90 -2.50 162.40 2110 ---- ---- ---- ---- 162.40 -2.50 164.90 2115 ---- ---- ---- ---- 164.90 -2.50 167.40 2120 ---- ---- ---- ---- 167.40 -2.60 170.00 2125 ---- ---- ---- ---- 170.00 -2.60 172.60 2130 ---- ---- ---- ---- 172.60 -2.70 175.30 2135 ---- ---- ---- ---- 175.30 -2.60 177.90 2140 ---- ---- ---- ---- 177.90 -2.70 180.60 2145 ---- ---- ---- ---- 180.60 -2.80 183.40 2150 ---- ---- ---- ---- 183.40 -2.70 186.10 2155 ---- ---- ---- ---- 186.20 -2.70 188.90 2160 ---- ---- ---- ---- 189.00 -2.70 191.70 2165 ---- ---- ---- ---- 191.80 -2.80 194.60 2170 ---- ---- ---- ---- 194.70 -2.80 197.50 2175 ---- ---- ---- ---- 197.60 -2.80 200.40 2180 ---- ---- ---- ---- 200.50 -2.90 203.40 2185 ---- ---- ---- ---- 203.50 -2.90 206.40 2190 ---- ---- ---- ---- 206.50 -2.90 209.40 2195 ---- ---- ---- ---- 209.50 -2.90 212.40 2200 ---- ---- ---- ---- 212.60 -2.90 215.50 2205 ---- ---- ---- ---- 215.70 -2.90 218.60 2210 ---- ---- ---- ---- 218.80 -3.00 221.80 2215 ---- ---- ---- ---- 221.90 -3.00 224.90 2220 ---- ---- ---- ---- 225.10 -3.00 228.10 2225 ---- ---- ---- ---- 228.30 -3.00 231.30 2230 ---- ---- ---- ---- 231.50 -3.10 234.60 2235 ---- ---- ---- ---- 234.80 -3.10 237.90 2240 ---- ---- ---- ---- 238.00 -3.20 241.20 2245 ---- ---- ---- ---- 241.30 -3.20 244.50 2250 ---- ---- ---- ---- 244.70 -3.10 247.80 2255 ---- ---- ---- ---- 248.00 -3.20 251.20 2260 ---- ---- ---- ---- 251.40 -3.20 254.60 2265 ---- ---- ---- ---- 254.80 -3.20 258.00 2270 ---- ---- ---- ---- 258.20 -3.20 261.40 2275 ---- ---- ---- ---- 261.60 -3.30 264.90 2280 ---- ---- ---- ---- 265.10 -3.30 268.40 2285 ---- ---- ---- ---- 268.60 -3.30 271.90 2290 ---- ---- ---- ---- 272.10 -3.30 275.40 2295 ---- ---- ---- ---- 275.60 -3.30 278.90 2300 ---- ---- ---- ---- 279.10 -3.40 282.50 2305 ---- ---- ---- ---- 282.70 -3.40 286.10 2310 ---- ---- ---- ---- 286.30 -3.30 289.60 2315 ---- ---- ---- ---- 289.90 -3.40 293.30 2320 ---- ---- ---- ---- 293.50 -3.40 296.90 2325 ---- ---- ---- ---- 297.10 -3.40 300.50 2330 ---- ---- ---- ---- 300.70 -3.50 304.20 2335 ---- ---- ---- ---- 304.40 -3.50 307.90 2340 ---- ---- ---- ---- 308.10 -3.50 311.60 2345 ---- ---- ---- ---- 311.80 -3.50 315.30 2350 ---- ---- ---- ---- 315.50 -3.50 319.00 2355 ---- ---- ---- ---- 319.20 -3.50 322.70 2360 ---- ---- ---- ---- 322.90 -3.60 326.50 2365 ---- ---- ---- ---- 326.70 -3.60 330.30 2370 ---- ---- ---- ---- 330.50 -3.50 334.00 2375 ---- ---- ---- ---- 334.20 -3.60 337.80 2380 ---- ---- ---- ---- 338.00 -3.60 341.60 2385 ---- ---- ---- ---- 341.80 -3.60 345.40 2390 ---- ---- ---- ---- 345.60 -3.70 349.30 2395 ---- ---- ---- ---- 349.50 -3.60 353.10 2400 ---- ---- ---- ---- 353.30 -3.70 357.00 2405 ---- ---- ---- ---- 357.10 -3.70 360.80 2410 ---- ---- ---- ---- 361.00 -3.70 364.70 2415 ---- ---- ---- ---- 364.90 -3.70 368.60 2420 ---- ---- ---- ---- 368.80 -3.70 372.50 2425 ---- ---- ---- ---- 372.70 -3.70 376.40 2430 ---- ---- ---- ---- 376.60 -3.70 380.30 2435 ---- ---- ---- ---- 380.50 -3.80 384.30 2440 ---- ---- ---- ---- 384.40 -3.80 388.20 2445 ---- ---- ---- ---- 388.40 -3.80 392.20 2450 ---- ---- ---- ---- 392.30 -3.80 396.10 2455 ---- ---- ---- ---- 396.30 -3.80 400.10 2460 ---- ---- ---- ---- 400.20 -3.90 404.10 2465 ---- ---- ---- ---- 404.20 -3.90 408.10 2470 ---- ---- ---- ---- 408.20 -3.90 412.10 2475 ---- ---- ---- ---- 412.20 -3.90 416.10 2480 ---- ---- ---- ---- 416.20 -3.90 420.10 2490 ---- ---- ---- ---- 424.30 -3.90 428.20 2500 ---- ---- ---- ---- 432.40 -3.90 436.30 2510 ---- ---- ---- ---- 440.50 -4.00 444.50 2520 ---- ---- ---- ---- 448.70 -4.00 452.70 2525 ---- ---- ---- ---- 452.80 -4.00 456.80 2530 ---- ---- ---- ---- 456.90 -4.00 460.90 2540 ---- ---- ---- ---- 465.10 -4.10 469.20 2550 ---- ---- ---- ---- 473.40 -4.10 477.50 2560 ---- ---- ---- ---- 481.70 -4.10 485.80 2570 ---- ---- ---- ---- 490.10 -4.10 494.20 2575 ---- ---- ---- ---- 494.20 -4.20 498.40 2600 ---- ---- ---- ---- 515.30 -4.20 519.50 2625 ---- ---- ---- ---- 536.50 -4.20 540.70 2650 ---- ---- ---- ---- 557.90 -4.30 562.20 2675 ---- ---- ---- ---- 579.50 -4.30 583.80 2700 ---- ---- ---- ---- 601.20 -4.40 605.60 2725 ---- ---- ---- ---- 623.10 -4.40 627.50 2750 ---- ---- ---- ---- 645.10 -4.50 649.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.60 -.40 15.00 1375 ---- ---- ---- ---- 16.20 -.40 16.60 1400 ---- ---- ---- ---- 18.00 -.30 18.30 1425 ---- ---- ---- ---- 19.80 -.50 20.30 1450 ---- ---- ---- ---- 21.90 -.40 22.30 1475 ---- ---- ---- ---- 24.00 -.50 24.50 1500 ---- ---- ---- ---- 26.40 -.50 26.90 1525 ---- ---- ---- ---- 28.90 -.50 29.40 1530 ---- ---- ---- ---- 29.40 -.60 30.00 1540 ---- ---- ---- ---- 30.50 -.60 31.10 1550 ---- ---- ---- ---- 31.60 -.60 32.20 1560 ---- ---- ---- ---- 32.70 -.60 33.30 1570 ---- ---- ---- ---- 33.80 -.70 34.50 1575 ---- ---- ---- ---- 34.40 -.70 35.10 1580 ---- ---- ---- ---- 35.00 -.70 35.70 1590 ---- ---- ---- ---- 36.20 -.70 36.90 1600 ---- ---- ---- ---- 37.50 -.70 38.20 1610 ---- ---- ---- ---- 38.80 -.70 39.50 1620 ---- ---- ---- ---- 40.10 -.70 40.80 1625 ---- ---- ---- ---- 40.80 -.70 41.50 1630 ---- ---- ---- ---- 41.40 -.80 42.20 1635 ---- ---- ---- ---- 42.10 -.80 42.90 1640 ---- ---- ---- ---- 42.80 -.80 43.60 1645 ---- ---- ---- ---- 43.50 -.80 44.30 1650 ---- ---- ---- ---- 44.20 -.90 45.10 1655 ---- ---- ---- ---- 45.00 -.80 45.80 1660 ---- ---- ---- ---- 45.70 -.80 46.50 1665 ---- ---- ---- ---- 46.40 -.90 47.30 1670 ---- ---- ---- ---- 47.20 -.90 48.10 1675 ---- ---- ---- ---- 47.90 -.90 48.80 1680 ---- ---- ---- ---- 48.70 -.90 49.60 1685 ---- ---- ---- ---- 49.50 -.90 50.40 1690 ---- ---- ---- ---- 50.30 -.90 51.20 1695 ---- ---- ---- ---- 51.10 -.90 52.00 1700 ---- ---- ---- ---- 51.90 -.90 52.80 1705 ---- ---- ---- ---- 52.70 -.90 53.60 1710 ---- ---- ---- ---- 53.50 -1.00 54.50 1715 ---- ---- ---- ---- 54.30 -1.00 55.30 1720 ---- ---- ---- ---- 55.20 -1.00 56.20 1725 ---- ---- ---- ---- 56.00 -1.10 57.10 1730 ---- ---- ---- ---- 56.90 -1.00 57.90 1735 ---- ---- ---- ---- 57.80 -1.00 58.80 1740 ---- ---- ---- ---- 58.70 -1.00 59.70 1745 ---- ---- ---- ---- 59.60 -1.00 60.60 1750 ---- ---- ---- ---- 60.50 -1.00 61.50 1755 ---- ---- ---- ---- 61.40 -1.10 62.50 1760 ---- ---- ---- ---- 62.30 -1.10 63.40 1765 ---- ---- ---- ---- 63.20 -1.20 64.40 1770 ---- ---- ---- ---- 64.20 -1.10 65.30 1775 ---- ---- ---- ---- 65.10 -1.20 66.30 1780 ---- ---- ---- ---- 66.10 -1.20 67.30 1785 ---- ---- ---- ---- 67.10 -1.20 68.30 1790 ---- ---- ---- ---- 68.10 -1.20 69.30 1795 ---- ---- ---- ---- 69.10 -1.20 70.30 1800 ---- ---- ---- ---- 70.10 -1.20 71.30 1805 ---- ---- ---- ---- 71.10 -1.20 72.30 1810 ---- ---- ---- ---- 72.10 -1.30 73.40 1815 ---- ---- ---- ---- 73.20 -1.30 74.50 1820 ---- ---- ---- ---- 74.20 -1.30 75.50 1825 ---- ---- ---- ---- 75.30 -1.30 76.60 1830 ---- ---- ---- ---- 76.40 -1.30 77.70 1835 ---- ---- ---- ---- 77.50 -1.30 78.80 1840 ---- ---- ---- ---- 78.60 -1.30 79.90 1845 ---- ---- ---- ---- 79.70 -1.40 81.10 1850 ---- ---- ---- ---- 80.80 -1.40 82.20 1855 ---- ---- ---- ---- 82.00 -1.40 83.40 1860 ---- ---- ---- ---- 83.10 -1.40 84.50 1865 ---- ---- ---- ---- 84.30 -1.40 85.70 1870 ---- ---- ---- ---- 85.40 -1.50 86.90 1875 ---- ---- ---- ---- 86.60 -1.50 88.10 1880 ---- ---- ---- ---- 87.80 -1.50 89.30 1885 ---- ---- ---- ---- 89.00 -1.50 90.50 1890 ---- ---- ---- ---- 90.30 -1.50 91.80 1895 ---- ---- ---- ---- 91.50 -1.50 93.00 1900 ---- ---- ---- ---- 92.80 -1.50 94.30 1905 ---- ---- ---- ---- 94.00 -1.60 95.60 1910 ---- ---- ---- ---- 95.30 -1.60 96.90 1915 ---- ---- ---- ---- 96.60 -1.60 98.20 1920 ---- ---- ---- ---- 97.90 -1.60 99.50 1925 ---- ---- ---- ---- 99.20 -1.60 100.80 1930 ---- ---- ---- ---- 100.50 -1.70 102.20 1935 ---- ---- ---- ---- 101.90 -1.70 103.60 1940 ---- ---- ---- ---- 103.30 -1.70 105.00 1945 ---- ---- ---- ---- 104.70 -1.70 106.40 1950 ---- ---- ---- ---- 106.10 -1.70 107.80 1955 ---- ---- ---- ---- 107.50 -1.70 109.20 1960 ---- ---- ---- ---- 109.00 -1.70 110.70 1965 ---- ---- ---- ---- 110.50 -1.70 112.20 1970 ---- ---- ---- ---- 112.00 -1.80 113.80 1975 ---- ---- ---- ---- 113.50 -1.80 115.30 1980 ---- ---- ---- ---- 115.10 -1.80 116.90 1985 ---- ---- ---- ---- 116.60 -1.90 118.50 1990 ---- ---- ---- ---- 118.30 -1.80 120.10 1995 ---- ---- ---- ---- 119.90 -1.90 121.80 2000 ---- ---- ---- ---- 121.60 -1.90 123.50 2005 ---- ---- ---- ---- 123.30 -1.90 125.20 2010 ---- ---- ---- ---- 125.00 -2.00 127.00 2015 ---- ---- ---- ---- 126.80 -2.00 128.80 2020 ---- ---- ---- ---- 128.60 -2.00 130.60 2025 ---- ---- ---- ---- 130.40 -2.00 132.40 2030 ---- ---- ---- ---- 132.30 -2.00 134.30 2035 ---- ---- ---- ---- 134.20 -2.00 136.20 2040 ---- ---- ---- ---- 136.10 -2.10 138.20 2045 ---- ---- ---- ---- 138.10 -2.10 140.20 2050 ---- ---- ---- ---- 140.10 -2.10 142.20 2055 ---- ---- ---- ---- 142.10 -2.10 144.20 2060 ---- ---- ---- ---- 144.20 -2.10 146.30 2065 ---- ---- ---- ---- 146.30 -2.10 148.40 2070 ---- ---- ---- ---- 148.40 -2.20 150.60 2075 ---- ---- ---- ---- 150.60 -2.20 152.80 2080 ---- ---- ---- ---- 152.80 -2.20 155.00 2085 ---- ---- ---- ---- 155.00 -2.20 157.20 2090 ---- ---- ---- ---- 157.30 -2.20 159.50 2095 ---- ---- ---- ---- 159.50 -2.30 161.80 2100 ---- ---- ---- ---- 161.90 -2.30 164.20 2105 ---- ---- ---- ---- 164.20 -2.30 166.50 2110 ---- ---- ---- ---- 166.60 -2.30 168.90 2115 ---- ---- ---- ---- 169.00 -2.30 171.30 2120 ---- ---- ---- ---- 171.40 -2.40 173.80 2125 ---- ---- ---- ---- 173.90 -2.40 176.30 2130 ---- ---- ---- ---- 176.40 -2.40 178.80 2135 ---- ---- ---- ---- 178.90 -2.40 181.30 2140 ---- ---- ---- ---- 181.40 -2.50 183.90 2145 ---- ---- ---- ---- 184.00 -2.50 186.50 2150 ---- ---- ---- ---- 186.60 -2.60 189.20 2155 ---- ---- ---- ---- 189.30 -2.50 191.80 2160 ---- ---- ---- ---- 192.00 -2.50 194.50 2165 ---- ---- ---- ---- 194.70 -2.60 197.30 2170 ---- ---- ---- ---- 197.40 -2.60 200.00 2175 ---- ---- ---- ---- 200.20 -2.60 202.80 2180 ---- ---- ---- ---- 203.00 -2.60 205.60 2185 ---- ---- ---- ---- 205.80 -2.70 208.50 2190 ---- ---- ---- ---- 208.70 -2.70 211.40 2195 ---- ---- ---- ---- 211.60 -2.70 214.30 2200 ---- ---- ---- ---- 214.60 -2.70 217.30 2205 ---- ---- ---- ---- 217.50 -2.70 220.20 2210 ---- ---- ---- ---- 220.50 -2.80 223.30 2215 ---- ---- ---- ---- 223.50 -2.80 226.30 2220 ---- ---- ---- ---- 226.60 -2.80 229.40 2225 ---- ---- ---- ---- 229.70 -2.80 232.50 2230 ---- ---- ---- ---- 232.80 -2.80 235.60 2235 ---- ---- ---- ---- 235.90 -2.90 238.80 2240 ---- ---- ---- ---- 239.10 -2.90 242.00 2245 ---- ---- ---- ---- 242.30 -2.90 245.20 2250 ---- ---- ---- ---- 245.50 -2.90 248.40 2255 ---- ---- ---- ---- 248.80 -2.90 251.70 2260 ---- ---- ---- ---- 252.10 -2.90 255.00 2265 ---- ---- ---- ---- 255.40 -2.90 258.30 2270 ---- ---- ---- ---- 258.70 -2.90 261.60 2275 ---- ---- ---- ---- 262.00 -3.00 265.00 2280 ---- ---- ---- ---- 265.40 -3.00 268.40 2285 ---- ---- ---- ---- 268.80 -3.00 271.80 2290 ---- ---- ---- ---- 272.20 -3.00 275.20 2295 ---- ---- ---- ---- 275.60 -3.10 278.70 2300 ---- ---- ---- ---- 279.10 -3.10 282.20 2305 ---- ---- ---- ---- 282.60 -3.00 285.60 2310 ---- ---- ---- ---- 286.10 -3.10 289.20 2315 ---- ---- ---- ---- 289.60 -3.10 292.70 2320 ---- ---- ---- ---- 293.10 -3.10 296.20 2325 ---- ---- ---- ---- 296.70 -3.10 299.80 2330 ---- ---- ---- ---- 300.20 -3.20 303.40 2335 ---- ---- ---- ---- 303.80 -3.20 307.00 2340 ---- ---- ---- ---- 307.40 -3.20 310.60 2345 ---- ---- ---- ---- 311.10 -3.20 314.30 2350 ---- ---- ---- ---- 314.70 -3.20 317.90 2355 ---- ---- ---- ---- 318.30 -3.30 321.60 2360 ---- ---- ---- ---- 322.00 -3.30 325.30 2365 ---- ---- ---- ---- 325.70 -3.30 329.00 2370 ---- ---- ---- ---- 329.40 -3.30 332.70 2375 ---- ---- ---- ---- 333.10 -3.30 336.40 2380 ---- ---- ---- ---- 336.90 -3.20 340.10 2385 ---- ---- ---- ---- 340.60 -3.30 343.90 2390 ---- ---- ---- ---- 344.30 -3.40 347.70 2395 ---- ---- ---- ---- 348.10 -3.40 351.50 2400 ---- ---- ---- ---- 351.90 -3.40 355.30 2405 ---- ---- ---- ---- 355.70 -3.40 359.10 2410 ---- ---- ---- ---- 359.50 -3.40 362.90 2415 ---- ---- ---- ---- 363.30 -3.40 366.70 2420 ---- ---- ---- ---- 367.10 -3.50 370.60 2425 ---- ---- ---- ---- 371.00 -3.40 374.40 2430 ---- ---- ---- ---- 374.80 -3.50 378.30 2435 ---- ---- ---- ---- 378.70 -3.40 382.10 2440 ---- ---- ---- ---- 382.60 -3.40 386.00 2445 ---- ---- ---- ---- 386.50 -3.40 389.90 2450 ---- ---- ---- ---- 390.40 -3.40 393.80 2455 ---- ---- ---- ---- 394.30 -3.50 397.80 2460 ---- ---- ---- ---- 398.20 -3.50 401.70 2465 ---- ---- ---- ---- 402.10 -3.50 405.60 2470 ---- ---- ---- ---- 406.00 -3.60 409.60 2475 ---- ---- ---- ---- 410.00 -3.50 413.50 2480 ---- ---- ---- ---- 413.90 -3.60 417.50 2485 ---- ---- ---- ---- 417.90 -3.60 421.50 2490 ---- ---- ---- ---- 421.90 -3.60 425.50 2495 ---- ---- ---- ---- 425.90 -3.60 429.50 2500 ---- ---- ---- ---- 429.90 -3.60 433.50 2510 ---- ---- ---- ---- 437.90 -3.60 441.50 2520 ---- ---- ---- ---- 445.90 -3.70 449.60 2525 ---- ---- ---- ---- 450.00 -3.60 453.60 2530 ---- ---- ---- ---- 454.00 -3.70 457.70 2540 ---- ---- ---- ---- 462.20 -3.70 465.90 2550 ---- ---- ---- ---- 470.30 -3.70 474.00 2560 ---- ---- ---- ---- 478.50 -3.80 482.30 2570 ---- ---- ---- ---- 486.80 -3.70 490.50 2575 ---- ---- ---- ---- 490.90 -3.70 494.60 2580 ---- ---- ---- ---- 495.00 -3.80 498.80 2590 ---- ---- ---- ---- 503.30 -3.80 507.10 2600 ---- ---- ---- ---- 511.60 -3.90 515.50 2625 ---- ---- ---- ---- 532.60 -3.90 536.50 2650 ---- ---- ---- ---- 553.70 -3.90 557.60 2675 ---- ---- ---- ---- 575.00 -4.00 579.00 2700 ---- ---- ---- ---- 596.50 -4.00 600.50 2725 ---- ---- ---- ---- 618.10 -4.10 622.20 2750 ---- ---- ---- ---- 639.90 -4.10 644.00 2775 ---- ---- ---- ---- 661.80 -4.10 665.90 2800 ---- ---- ---- ---- 683.80 -4.20 688.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.00 -.40 19.40 1375 ---- ---- ---- ---- 20.90 -.40 21.30 1400 ---- ---- ---- ---- 22.90 -.40 23.30 1425 ---- ---- ---- ---- 25.00 -.50 25.50 1450 ---- ---- ---- ---- 27.30 -.50 27.80 1475 ---- ---- ---- ---- 29.80 -.50 30.30 1500 ---- ---- ---- ---- 32.40 -.60 33.00 1525 ---- ---- ---- ---- 35.20 -.60 35.80 1550 ---- ---- ---- ---- 38.10 -.70 38.80 1560 ---- ---- ---- ---- 39.30 -.70 40.00 1570 ---- ---- ---- ---- 40.60 -.70 41.30 1575 ---- ---- ---- ---- 41.20 -.70 41.90 1580 ---- ---- ---- ---- 41.90 -.70 42.60 1590 ---- ---- ---- ---- 43.20 -.70 43.90 1600 ---- ---- ---- ---- 44.60 -.70 45.30 1610 ---- ---- ---- ---- 45.90 -.80 46.70 1620 ---- ---- ---- ---- 47.40 -.70 48.10 1625 ---- ---- ---- ---- 48.10 -.80 48.90 1630 ---- ---- ---- ---- 48.80 -.80 49.60 1640 ---- ---- ---- ---- 50.30 -.80 51.10 1650 ---- ---- ---- ---- 51.80 -.80 52.60 1655 ---- ---- ---- ---- 52.60 -.80 53.40 1660 ---- ---- ---- ---- 53.30 -.90 54.20 1665 ---- ---- ---- ---- 54.10 -.90 55.00 1670 ---- ---- ---- ---- 54.90 -.90 55.80 1675 ---- ---- ---- ---- 55.70 -.90 56.60 1680 ---- ---- ---- ---- 56.50 -.90 57.40 1685 ---- ---- ---- ---- 57.30 -1.00 58.30 1690 ---- ---- ---- ---- 58.20 -.90 59.10 1695 ---- ---- ---- ---- 59.00 -1.00 60.00 1700 ---- ---- ---- ---- 59.90 -.90 60.80 1705 ---- ---- ---- ---- 60.70 -1.00 61.70 1710 ---- ---- ---- ---- 61.60 -1.00 62.60 1715 ---- ---- ---- ---- 62.40 -1.00 63.40 1720 ---- ---- ---- ---- 63.30 -1.00 64.30 1725 ---- ---- ---- ---- 64.20 -1.00 65.20 1730 ---- ---- ---- ---- 65.10 -1.00 66.10 1735 ---- ---- ---- ---- 66.00 -1.10 67.10 1740 ---- ---- ---- ---- 67.00 -1.00 68.00 1745 ---- ---- ---- ---- 67.90 -1.00 68.90 1750 ---- ---- ---- ---- 68.80 -1.10 69.90 1755 ---- ---- ---- ---- 69.80 -1.10 70.90 1760 ---- ---- ---- ---- 70.70 -1.10 71.80 1765 ---- ---- ---- ---- 71.70 -1.10 72.80 1770 ---- ---- ---- ---- 72.70 -1.10 73.80 1775 ---- ---- ---- ---- 73.70 -1.10 74.80 1780 ---- ---- ---- ---- 74.70 -1.10 75.80 1785 ---- ---- ---- ---- 75.70 -1.10 76.80 1790 ---- ---- ---- ---- 76.70 -1.20 77.90 1795 ---- ---- ---- ---- 77.70 -1.20 78.90 1800 ---- ---- ---- ---- 78.80 -1.20 80.00 1805 ---- ---- ---- ---- 79.80 -1.20 81.00 1810 ---- ---- ---- ---- 80.90 -1.20 82.10 1815 ---- ---- ---- ---- 81.90 -1.30 83.20 1820 ---- ---- ---- ---- 83.00 -1.30 84.30 1825 ---- ---- ---- ---- 84.10 -1.30 85.40 1830 ---- ---- ---- ---- 85.20 -1.30 86.50 1835 ---- ---- ---- ---- 86.30 -1.30 87.60 1840 ---- ---- ---- ---- 87.40 -1.40 88.80 1845 ---- ---- ---- ---- 88.60 -1.30 89.90 1850 ---- ---- ---- ---- 89.70 -1.40 91.10 1855 ---- ---- ---- ---- 90.90 -1.30 92.20 1860 ---- ---- ---- ---- 92.00 -1.40 93.40 1865 ---- ---- ---- ---- 93.20 -1.40 94.60 1870 ---- ---- ---- ---- 94.40 -1.40 95.80 1875 ---- ---- ---- ---- 95.60 -1.40 97.00 1880 ---- ---- ---- ---- 96.80 -1.40 98.20 1885 ---- ---- ---- ---- 98.00 -1.50 99.50 1890 ---- ---- ---- ---- 99.30 -1.40 100.70 1895 ---- ---- ---- ---- 100.50 -1.50 102.00 1900 ---- ---- ---- ---- 101.80 -1.50 103.30 1905 ---- ---- ---- ---- 103.00 -1.50 104.50 1910 ---- ---- ---- ---- 104.30 -1.50 105.80 1915 ---- ---- ---- ---- 105.60 -1.50 107.10 1920 ---- ---- ---- ---- 106.90 -1.60 108.50 1925 ---- ---- ---- ---- 108.20 -1.60 109.80 1930 ---- ---- ---- ---- 109.60 -1.50 111.10 1935 ---- ---- ---- ---- 110.90 -1.60 112.50 1940 ---- ---- ---- ---- 112.30 -1.60 113.90 1945 ---- ---- ---- ---- 113.60 -1.70 115.30 1950 ---- ---- ---- ---- 115.00 -1.70 116.70 1955 ---- ---- ---- ---- 116.40 -1.70 118.10 1960 ---- ---- ---- ---- 117.90 -1.70 119.60 1965 ---- ---- ---- ---- 119.30 -1.70 121.00 1970 ---- ---- ---- ---- 120.80 -1.70 122.50 1975 ---- ---- ---- ---- 122.30 -1.70 124.00 1980 ---- ---- ---- ---- 123.80 -1.80 125.60 1985 ---- ---- ---- ---- 125.40 -1.70 127.10 1990 ---- ---- ---- ---- 126.90 -1.80 128.70 1995 ---- ---- ---- ---- 128.50 -1.80 130.30 2000 ---- ---- ---- ---- 130.10 -1.90 132.00 2005 ---- ---- ---- ---- 131.80 -1.80 133.60 2010 ---- ---- ---- ---- 133.50 -1.80 135.30 2015 ---- ---- ---- ---- 135.20 -1.80 137.00 2020 ---- ---- ---- ---- 136.90 -1.90 138.80 2025 ---- ---- ---- ---- 138.70 -1.90 140.60 2030 ---- ---- ---- ---- 140.50 -1.90 142.40 2035 ---- ---- ---- ---- 142.30 -2.00 144.30 2040 ---- ---- ---- ---- 144.20 -2.00 146.20 2045 ---- ---- ---- ---- 146.10 -2.00 148.10 2050 ---- ---- ---- ---- 148.00 -2.00 150.00 2055 ---- ---- ---- ---- 150.00 -2.00 152.00 2060 ---- ---- ---- ---- 152.00 -2.00 154.00 2065 ---- ---- ---- ---- 154.00 -2.10 156.10 2070 ---- ---- ---- ---- 156.10 -2.10 158.20 2075 ---- ---- ---- ---- 158.20 -2.10 160.30 2080 ---- ---- ---- ---- 160.30 -2.10 162.40 2085 ---- ---- ---- ---- 162.50 -2.10 164.60 2090 ---- ---- ---- ---- 164.70 -2.10 166.80 2095 ---- ---- ---- ---- 166.90 -2.20 169.10 2100 ---- ---- ---- ---- 169.20 -2.20 171.40 2105 ---- ---- ---- ---- 171.50 -2.20 173.70 2110 ---- ---- ---- ---- 173.80 -2.20 176.00 2115 ---- ---- ---- ---- 176.20 -2.20 178.40 2120 ---- ---- ---- ---- 178.50 -2.30 180.80 2125 ---- ---- ---- ---- 180.90 -2.30 183.20 2130 ---- ---- ---- ---- 183.40 -2.30 185.70 2135 ---- ---- ---- ---- 185.80 -2.30 188.10 2140 ---- ---- ---- ---- 188.30 -2.30 190.60 2145 ---- ---- ---- ---- 190.90 -2.30 193.20 2150 ---- ---- ---- ---- 193.40 -2.40 195.80 2155 ---- ---- ---- ---- 196.00 -2.40 198.40 2160 ---- ---- ---- ---- 198.60 -2.40 201.00 2165 ---- ---- ---- ---- 201.20 -2.50 203.70 2170 ---- ---- ---- ---- 203.90 -2.40 206.30 2175 ---- ---- ---- ---- 206.60 -2.50 209.10 2180 ---- ---- ---- ---- 209.40 -2.40 211.80 2185 ---- ---- ---- ---- 212.10 -2.50 214.60 2190 ---- ---- ---- ---- 214.90 -2.50 217.40 2195 ---- ---- ---- ---- 217.80 -2.50 220.30 2200 ---- ---- ---- ---- 220.60 -2.60 223.20 2205 ---- ---- ---- ---- 223.50 -2.60 226.10 2210 ---- ---- ---- ---- 226.50 -2.50 229.00 2215 ---- ---- ---- ---- 229.40 -2.60 232.00 2220 ---- ---- ---- ---- 232.40 -2.60 235.00 2225 ---- ---- ---- ---- 235.40 -2.60 238.00 2230 ---- ---- ---- ---- 238.50 -2.60 241.10 2235 ---- ---- ---- ---- 241.60 -2.60 244.20 2240 ---- ---- ---- ---- 244.70 -2.60 247.30 2245 ---- ---- ---- ---- 247.80 -2.70 250.50 2250 ---- ---- ---- ---- 251.00 -2.70 253.70 2255 ---- ---- ---- ---- 254.20 -2.70 256.90 2260 ---- ---- ---- ---- 257.40 -2.70 260.10 2265 ---- ---- ---- ---- 260.60 -2.80 263.40 2270 ---- ---- ---- ---- 263.90 -2.80 266.70 2275 ---- ---- ---- ---- 267.20 -2.80 270.00 2280 ---- ---- ---- ---- 270.50 -2.80 273.30 2285 ---- ---- ---- ---- 273.90 -2.80 276.70 2290 ---- ---- ---- ---- 277.20 -2.90 280.10 2295 ---- ---- ---- ---- 280.60 -2.90 283.50 2300 ---- ---- ---- ---- 284.10 -2.80 286.90 2305 ---- ---- ---- ---- 287.50 -2.80 290.30 2310 ---- ---- ---- ---- 290.90 -2.90 293.80 2315 ---- ---- ---- ---- 294.40 -2.90 297.30 2320 ---- ---- ---- ---- 297.90 -2.90 300.80 2325 ---- ---- ---- ---- 301.40 -2.90 304.30 2330 ---- ---- ---- ---- 305.00 -2.90 307.90 2335 ---- ---- ---- ---- 308.50 -2.90 311.40 2340 ---- ---- ---- ---- 312.10 -2.90 315.00 2345 ---- ---- ---- ---- 315.70 -2.90 318.60 2350 ---- ---- ---- ---- 319.30 -2.90 322.20 2355 ---- ---- ---- ---- 322.90 -3.00 325.90 2360 ---- ---- ---- ---- 326.50 -3.00 329.50 2365 ---- ---- ---- ---- 330.20 -3.00 333.20 2370 ---- ---- ---- ---- 333.90 -3.00 336.90 2375 ---- ---- ---- ---- 337.50 -3.10 340.60 2380 ---- ---- ---- ---- 341.20 -3.10 344.30 2385 ---- ---- ---- ---- 344.90 -3.10 348.00 2390 ---- ---- ---- ---- 348.70 -3.10 351.80 2395 ---- ---- ---- ---- 352.40 -3.10 355.50 2400 ---- ---- ---- ---- 356.20 -3.10 359.30 2405 ---- ---- ---- ---- 359.90 -3.10 363.00 2410 ---- ---- ---- ---- 363.70 -3.10 366.80 2415 ---- ---- ---- ---- 367.50 -3.10 370.60 2420 ---- ---- ---- ---- 371.30 -3.20 374.50 2425 ---- ---- ---- ---- 375.10 -3.20 378.30 2430 ---- ---- ---- ---- 378.90 -3.20 382.10 2435 ---- ---- ---- ---- 382.80 -3.20 386.00 2440 ---- ---- ---- ---- 386.60 -3.20 389.80 2445 ---- ---- ---- ---- 390.50 -3.20 393.70 2450 ---- ---- ---- ---- 394.30 -3.30 397.60 2455 ---- ---- ---- ---- 398.20 -3.30 401.50 2460 ---- ---- ---- ---- 402.10 -3.20 405.30 2465 ---- ---- ---- ---- 406.00 -3.30 409.30 2470 ---- ---- ---- ---- 409.90 -3.30 413.20 2475 ---- ---- ---- ---- 413.80 -3.30 417.10 2480 ---- ---- ---- ---- 417.80 -3.20 421.00 2485 ---- ---- ---- ---- 421.70 -3.30 425.00 2490 ---- ---- ---- ---- 425.70 -3.30 429.00 2495 ---- ---- ---- ---- 429.60 -3.30 432.90 2500 ---- ---- ---- ---- 433.60 -3.30 436.90 2505 ---- ---- ---- ---- 437.60 -3.30 440.90 2510 ---- ---- ---- ---- 441.50 -3.40 444.90 2515 ---- ---- ---- ---- 445.50 -3.40 448.90 2520 ---- ---- ---- ---- 449.50 -3.40 452.90 2525 ---- ---- ---- ---- 453.50 -3.40 456.90 2530 ---- ---- ---- ---- 457.60 -3.30 460.90 2540 ---- ---- ---- ---- 465.60 -3.40 469.00 2550 ---- ---- ---- ---- 473.70 -3.50 477.20 2560 ---- ---- ---- ---- 481.90 -3.40 485.30 2570 ---- ---- ---- ---- 490.10 -3.40 493.50 2575 ---- ---- ---- ---- 494.20 -3.40 497.60 2580 ---- ---- ---- ---- 498.30 -3.40 501.70 2590 ---- ---- ---- ---- 506.50 -3.50 510.00 2600 ---- ---- ---- ---- 514.80 -3.50 518.30 2610 ---- ---- ---- ---- 523.10 -3.50 526.60 2625 ---- ---- ---- ---- 535.60 -3.50 539.10 2650 ---- ---- ---- ---- 556.50 -3.60 560.10 2675 ---- ---- ---- ---- 577.70 -3.60 581.30 2700 ---- ---- ---- ---- 599.00 -3.70 602.70 2725 ---- ---- ---- ---- 620.50 -3.70 624.20 2750 ---- ---- ---- ---- 642.10 -3.70 645.80 2775 ---- ---- ---- ---- 663.80 -3.80 667.60 2800 ---- ---- ---- ---- 685.70 -3.80 689.50 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.50 -.40 25.90 1400 ---- ---- ---- ---- 27.70 -.50 28.20 1425 ---- ---- ---- ---- 30.10 -.50 30.60 1450 ---- ---- ---- ---- 32.60 -.50 33.10 1475 ---- ---- ---- ---- 35.30 -.50 35.80 1500 ---- ---- ---- ---- 38.10 -.50 38.60 1525 ---- ---- ---- ---- 41.00 -.70 41.70 1550 ---- ---- ---- ---- 44.20 -.60 44.80 1570 ---- ---- ---- ---- 46.80 -.70 47.50 1575 ---- ---- ---- ---- 47.50 -.70 48.20 1580 ---- ---- ---- ---- 48.20 -.70 48.90 1590 ---- ---- ---- ---- 49.60 -.70 50.30 1600 ---- ---- ---- ---- 51.00 -.70 51.70 1610 ---- ---- ---- ---- 52.40 -.80 53.20 1620 ---- ---- ---- ---- 53.90 -.80 54.70 1625 ---- ---- ---- ---- 54.70 -.70 55.40 1630 ---- ---- ---- ---- 55.40 -.80 56.20 1640 ---- ---- ---- ---- 57.00 -.80 57.80 1650 ---- ---- ---- ---- 58.50 -.90 59.40 1660 ---- ---- ---- ---- 60.10 -.90 61.00 1670 ---- ---- ---- ---- 61.80 -.80 62.60 1675 ---- ---- ---- ---- 62.60 -.90 63.50 1680 ---- ---- ---- ---- 63.40 -.90 64.30 1685 ---- ---- ---- ---- 64.30 -.90 65.20 1690 ---- ---- ---- ---- 65.10 -.90 66.00 1695 ---- ---- ---- ---- 66.00 -.90 66.90 1700 ---- ---- ---- ---- 66.80 -1.00 67.80 1705 ---- ---- ---- ---- 67.70 -1.00 68.70 1710 ---- ---- ---- ---- 68.60 -1.00 69.60 1715 ---- ---- ---- ---- 69.50 -1.00 70.50 1720 ---- ---- ---- ---- 70.40 -1.00 71.40 1725 ---- ---- ---- ---- 71.30 -1.00 72.30 1730 ---- ---- ---- ---- 72.20 -1.00 73.20 1735 ---- ---- ---- ---- 73.20 -1.00 74.20 1740 ---- ---- ---- ---- 74.10 -1.00 75.10 1745 ---- ---- ---- ---- 75.10 -1.00 76.10 1750 ---- ---- ---- ---- 76.00 -1.10 77.10 1755 ---- ---- ---- ---- 77.00 -1.00 78.00 1760 ---- ---- ---- ---- 77.90 -1.10 79.00 1765 ---- ---- ---- ---- 78.90 -1.10 80.00 1770 ---- ---- ---- ---- 79.90 -1.10 81.00 1775 ---- ---- ---- ---- 80.90 -1.10 82.00 1780 ---- ---- ---- ---- 81.90 -1.10 83.00 1785 ---- ---- ---- ---- 83.00 -1.10 84.10 1790 ---- ---- ---- ---- 84.00 -1.10 85.10 1795 ---- ---- ---- ---- 85.00 -1.20 86.20 1800 ---- ---- ---- ---- 86.10 -1.10 87.20 1805 ---- ---- ---- ---- 87.10 -1.20 88.30 1810 ---- ---- ---- ---- 88.20 -1.20 89.40 1815 ---- ---- ---- ---- 89.30 -1.20 90.50 1820 ---- ---- ---- ---- 90.30 -1.30 91.60 1825 ---- ---- ---- ---- 91.40 -1.30 92.70 1830 ---- ---- ---- ---- 92.50 -1.30 93.80 1835 ---- ---- ---- ---- 93.70 -1.20 94.90 1840 ---- ---- ---- ---- 94.80 -1.20 96.00 1845 ---- ---- ---- ---- 95.90 -1.30 97.20 1850 ---- ---- ---- ---- 97.10 -1.20 98.30 1855 ---- ---- ---- ---- 98.20 -1.30 99.50 1860 ---- ---- ---- ---- 99.40 -1.30 100.70 1865 ---- ---- ---- ---- 100.50 -1.40 101.90 1870 ---- ---- ---- ---- 101.70 -1.40 103.10 1875 ---- ---- ---- ---- 102.90 -1.40 104.30 1880 ---- ---- ---- ---- 104.10 -1.40 105.50 1885 ---- ---- ---- ---- 105.30 -1.40 106.70 1890 ---- ---- ---- ---- 106.60 -1.40 108.00 1895 ---- ---- ---- ---- 107.80 -1.40 109.20 1900 ---- ---- ---- ---- 109.00 -1.50 110.50 1905 ---- ---- ---- ---- 110.30 -1.40 111.70 1910 ---- ---- ---- ---- 111.60 -1.40 113.00 1915 ---- ---- ---- ---- 112.80 -1.50 114.30 1920 ---- ---- ---- ---- 114.10 -1.50 115.60 1925 ---- ---- ---- ---- 115.40 -1.50 116.90 1930 ---- ---- ---- ---- 116.70 -1.50 118.20 1935 ---- ---- ---- ---- 118.10 -1.50 119.60 1940 ---- ---- ---- ---- 119.40 -1.50 120.90 1945 ---- ---- ---- ---- 120.70 -1.60 122.30 1950 ---- ---- ---- ---- 122.10 -1.50 123.60 1955 ---- ---- ---- ---- 123.50 -1.50 125.00 1960 ---- ---- ---- ---- 124.80 -1.60 126.40 1965 ---- ---- ---- ---- 126.20 -1.60 127.80 1970 ---- ---- ---- ---- 127.70 -1.60 129.30 1975 ---- ---- ---- ---- 129.10 -1.60 130.70 1980 ---- ---- ---- ---- 130.50 -1.70 132.20 1985 ---- ---- ---- ---- 132.00 -1.70 133.70 1990 ---- ---- ---- ---- 133.50 -1.70 135.20 1995 ---- ---- ---- ---- 135.00 -1.70 136.70 2000 ---- ---- ---- ---- 136.50 -1.70 138.20 2005 ---- ---- ---- ---- 138.10 -1.70 139.80 2010 ---- ---- ---- ---- 139.60 -1.80 141.40 2015 ---- ---- ---- ---- 141.20 -1.80 143.00 2020 ---- ---- ---- ---- 142.90 -1.70 144.60 2025 ---- ---- ---- ---- 144.50 -1.80 146.30 2030 ---- ---- ---- ---- 146.20 -1.80 148.00 2035 ---- ---- ---- ---- 147.90 -1.80 149.70 2040 ---- ---- ---- ---- 149.70 -1.80 151.50 2045 ---- ---- ---- ---- 151.40 -1.90 153.30 2050 ---- ---- ---- ---- 153.30 -1.80 155.10 2055 ---- ---- ---- ---- 155.10 -1.90 157.00 2060 ---- ---- ---- ---- 157.00 -1.90 158.90 2065 ---- ---- ---- ---- 158.90 -1.90 160.80 2070 ---- ---- ---- ---- 160.80 -1.90 162.70 2075 ---- ---- ---- ---- 162.80 -1.90 164.70 2080 ---- ---- ---- ---- 164.80 -1.90 166.70 2085 ---- ---- ---- ---- 166.80 -2.00 168.80 2090 ---- ---- ---- ---- 168.90 -2.00 170.90 2095 ---- ---- ---- ---- 171.00 -2.00 173.00 2100 ---- ---- ---- ---- 173.10 -2.00 175.10 2105 ---- ---- ---- ---- 175.30 -2.00 177.30 2110 ---- ---- ---- ---- 177.50 -2.10 179.60 2115 ---- ---- ---- ---- 179.70 -2.10 181.80 2120 ---- ---- ---- ---- 182.00 -2.10 184.10 2125 ---- ---- ---- ---- 184.30 -2.10 186.40 2130 ---- ---- ---- ---- 186.60 -2.10 188.70 2135 ---- ---- ---- ---- 189.00 -2.10 191.10 2140 ---- ---- ---- ---- 191.40 -2.10 193.50 2145 ---- ---- ---- ---- 193.80 -2.10 195.90 2150 ---- ---- ---- ---- 196.20 -2.20 198.40 2155 ---- ---- ---- ---- 198.70 -2.20 200.90 2160 ---- ---- ---- ---- 201.20 -2.20 203.40 2165 ---- ---- ---- ---- 203.70 -2.20 205.90 2170 ---- ---- ---- ---- 206.30 -2.20 208.50 2175 ---- ---- ---- ---- 208.80 -2.30 211.10 2180 ---- ---- ---- ---- 211.50 -2.20 213.70 2185 ---- ---- ---- ---- 214.10 -2.30 216.40 2190 ---- ---- ---- ---- 216.80 -2.30 219.10 2195 ---- ---- ---- ---- 219.50 -2.30 221.80 2200 ---- ---- ---- ---- 222.20 -2.40 224.60 2205 ---- ---- ---- ---- 225.00 -2.40 227.40 2210 ---- ---- ---- ---- 227.80 -2.40 230.20 2215 ---- ---- ---- ---- 230.60 -2.40 233.00 2220 ---- ---- ---- ---- 233.50 -2.40 235.90 2225 ---- ---- ---- ---- 236.40 -2.40 238.80 2230 ---- ---- ---- ---- 239.30 -2.50 241.80 2235 ---- ---- ---- ---- 242.30 -2.40 244.70 2240 ---- ---- ---- ---- 245.30 -2.40 247.70 2245 ---- ---- ---- ---- 248.30 -2.50 250.80 2250 ---- ---- ---- ---- 251.30 -2.50 253.80 2255 ---- ---- ---- ---- 254.40 -2.50 256.90 2260 ---- ---- ---- ---- 257.50 -2.60 260.10 2265 ---- ---- ---- ---- 260.70 -2.50 263.20 2270 ---- ---- ---- ---- 263.90 -2.50 266.40 2275 ---- ---- ---- ---- 267.10 -2.50 269.60 2280 ---- ---- ---- ---- 270.30 -2.60 272.90 2285 ---- ---- ---- ---- 273.50 -2.60 276.10 2290 ---- ---- ---- ---- 276.80 -2.60 279.40 2295 ---- ---- ---- ---- 280.10 -2.60 282.70 2300 ---- ---- ---- ---- 283.40 -2.70 286.10 2305 ---- ---- ---- ---- 286.80 -2.60 289.40 2310 ---- ---- ---- ---- 290.20 -2.60 292.80 2315 ---- ---- ---- ---- 293.60 -2.60 296.20 2320 ---- ---- ---- ---- 297.00 -2.70 299.70 2325 ---- ---- ---- ---- 300.40 -2.70 303.10 2330 ---- ---- ---- ---- 303.90 -2.70 306.60 2335 ---- ---- ---- ---- 307.40 -2.70 310.10 2340 ---- ---- ---- ---- 310.90 -2.70 313.60 2345 ---- ---- ---- ---- 314.40 -2.70 317.10 2350 ---- ---- ---- ---- 317.90 -2.80 320.70 2355 ---- ---- ---- ---- 321.50 -2.70 324.20 2360 ---- ---- ---- ---- 325.10 -2.70 327.80 2365 ---- ---- ---- ---- 328.60 -2.80 331.40 2370 ---- ---- ---- ---- 332.30 -2.80 335.10 2375 ---- ---- ---- ---- 335.90 -2.80 338.70 2380 ---- ---- ---- ---- 339.50 -2.90 342.40 2385 ---- ---- ---- ---- 343.20 -2.80 346.00 2390 ---- ---- ---- ---- 346.90 -2.80 349.70 2395 ---- ---- ---- ---- 350.60 -2.80 353.40 2400 ---- ---- ---- ---- 354.30 -2.80 357.10 2405 ---- ---- ---- ---- 358.00 -2.90 360.90 2410 ---- ---- ---- ---- 361.70 -2.90 364.60 2415 ---- ---- ---- ---- 365.50 -2.90 368.40 2420 ---- ---- ---- ---- 369.20 -2.90 372.10 2425 ---- ---- ---- ---- 373.00 -2.90 375.90 2430 ---- ---- ---- ---- 376.80 -2.90 379.70 2435 ---- ---- ---- ---- 380.60 -2.90 383.50 2440 ---- ---- ---- ---- 384.40 -2.90 387.30 2445 ---- ---- ---- ---- 388.20 -3.00 391.20 2450 ---- ---- ---- ---- 392.00 -3.00 395.00 2455 ---- ---- ---- ---- 395.90 -2.90 398.80 2460 ---- ---- ---- ---- 399.70 -3.00 402.70 2465 ---- ---- ---- ---- 403.60 -3.00 406.60 2470 ---- ---- ---- ---- 407.40 -3.10 410.50 2475 ---- ---- ---- ---- 411.30 -3.00 414.30 2480 ---- ---- ---- ---- 415.20 -3.00 418.20 2485 ---- ---- ---- ---- 419.10 -3.10 422.20 2490 ---- ---- ---- ---- 423.00 -3.10 426.10 2495 ---- ---- ---- ---- 426.90 -3.10 430.00 2500 ---- ---- ---- ---- 430.90 -3.00 433.90 2505 ---- ---- ---- ---- 434.80 -3.10 437.90 2510 ---- ---- ---- ---- 438.80 -3.00 441.80 2515 ---- ---- ---- ---- 442.70 -3.10 445.80 2520 ---- ---- ---- ---- 446.70 -3.10 449.80 2525 ---- ---- ---- ---- 450.70 -3.10 453.80 2530 ---- ---- ---- ---- 454.60 -3.20 457.80 2535 ---- ---- ---- ---- 458.60 -3.20 461.80 2540 ---- ---- ---- ---- 462.60 -3.20 465.80 2550 ---- ---- ---- ---- 470.70 -3.10 473.80 2560 ---- ---- ---- ---- 478.70 -3.20 481.90 2570 ---- ---- ---- ---- 486.80 -3.20 490.00 2575 ---- ---- ---- ---- 490.90 -3.20 494.10 2580 ---- ---- ---- ---- 495.00 -3.20 498.20 2590 ---- ---- ---- ---- 503.10 -3.20 506.30 2600 ---- ---- ---- ---- 511.30 -3.30 514.60 2610 ---- ---- ---- ---- 519.60 -3.20 522.80 2620 ---- ---- ---- ---- 527.80 -3.30 531.10 2625 ---- ---- ---- ---- 531.90 -3.30 535.20 2630 ---- ---- ---- ---- 536.10 -3.30 539.40 2650 ---- ---- ---- ---- 552.70 -3.40 556.10 2675 ---- ---- ---- ---- 573.70 -3.40 577.10 2700 ---- ---- ---- ---- 594.90 -3.30 598.20 2725 ---- ---- ---- ---- 616.20 -3.40 619.60 2750 ---- ---- ---- ---- 637.60 -3.50 641.10 2775 ---- ---- ---- ---- 659.20 -3.50 662.70 2800 ---- ---- ---- ---- 681.00 -3.50 684.50 2825 ---- ---- ---- ---- 702.80 -3.60 706.40 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.90 -.40 33.30 1425 ---- ---- ---- ---- 35.50 -.40 35.90 1450 ---- ---- ---- ---- 38.20 -.50 38.70 1475 ---- ---- ---- ---- 41.10 -.50 41.60 1500 ---- ---- ---- ---- 44.10 -.60 44.70 1525 ---- ---- ---- ---- 47.30 -.60 47.90 1550 ---- ---- ---- ---- 50.60 -.70 51.30 1575 ---- ---- ---- ---- 54.10 -.70 54.80 1580 ---- ---- ---- ---- 54.80 -.70 55.50 1590 ---- ---- ---- ---- 56.30 -.70 57.00 1600 ---- ---- ---- ---- 57.80 -.70 58.50 1610 ---- ---- ---- ---- 59.30 -.80 60.10 1620 ---- ---- ---- ---- 60.90 -.70 61.60 1625 ---- ---- ---- ---- 61.60 -.80 62.40 1630 ---- ---- ---- ---- 62.40 -.80 63.20 1640 ---- ---- ---- ---- 64.00 -.90 64.90 1650 ---- ---- ---- ---- 65.70 -.80 66.50 1660 ---- ---- ---- ---- 67.30 -.90 68.20 1670 ---- ---- ---- ---- 69.00 -.90 69.90 1675 ---- ---- ---- ---- 69.90 -.90 70.80 1680 ---- ---- ---- ---- 70.80 -.90 71.70 1685 ---- ---- ---- ---- 71.60 -.90 72.50 1690 ---- ---- ---- ---- 72.50 -.90 73.40 1695 ---- ---- ---- ---- 73.40 -.90 74.30 1700 ---- ---- ---- ---- 74.30 -1.00 75.30 1705 ---- ---- ---- ---- 75.20 -1.00 76.20 1710 ---- ---- ---- ---- 76.10 -1.00 77.10 1715 ---- ---- ---- ---- 77.10 -.90 78.00 1720 ---- ---- ---- ---- 78.00 -1.00 79.00 1725 ---- ---- ---- ---- 78.90 -1.00 79.90 1730 ---- ---- ---- ---- 79.90 -1.00 80.90 1735 ---- ---- ---- ---- 80.80 -1.00 81.80 1740 ---- ---- ---- ---- 81.80 -1.00 82.80 1745 ---- ---- ---- ---- 82.80 -1.00 83.80 1750 ---- ---- ---- ---- 83.70 -1.10 84.80 1755 ---- ---- ---- ---- 84.70 -1.10 85.80 1760 ---- ---- ---- ---- 85.70 -1.10 86.80 1765 ---- ---- ---- ---- 86.70 -1.10 87.80 1770 ---- ---- ---- ---- 87.80 -1.00 88.80 1775 ---- ---- ---- ---- 88.80 -1.10 89.90 1780 ---- ---- ---- ---- 89.80 -1.10 90.90 1785 ---- ---- ---- ---- 90.80 -1.10 91.90 1790 ---- ---- ---- ---- 91.90 -1.10 93.00 1795 ---- ---- ---- ---- 92.90 -1.20 94.10 1800 ---- ---- ---- ---- 94.00 -1.20 95.20 1805 ---- ---- ---- ---- 95.10 -1.10 96.20 1810 ---- ---- ---- ---- 96.20 -1.10 97.30 1815 ---- ---- ---- ---- 97.30 -1.10 98.40 1820 ---- ---- ---- ---- 98.40 -1.10 99.50 1825 ---- ---- ---- ---- 99.50 -1.20 100.70 1830 ---- ---- ---- ---- 100.60 -1.20 101.80 1835 ---- ---- ---- ---- 101.70 -1.20 102.90 1840 ---- ---- ---- ---- 102.90 -1.20 104.10 1845 ---- ---- ---- ---- 104.00 -1.20 105.20 1850 ---- ---- ---- ---- 105.20 -1.20 106.40 1855 ---- ---- ---- ---- 106.30 -1.30 107.60 1860 ---- ---- ---- ---- 107.50 -1.30 108.80 1865 ---- ---- ---- ---- 108.70 -1.30 110.00 1870 ---- ---- ---- ---- 109.90 -1.30 111.20 1875 ---- ---- ---- ---- 111.10 -1.30 112.40 1880 ---- ---- ---- ---- 112.30 -1.30 113.60 1885 ---- ---- ---- ---- 113.50 -1.30 114.80 1890 ---- ---- ---- ---- 114.70 -1.40 116.10 1895 ---- ---- ---- ---- 116.00 -1.30 117.30 1900 ---- ---- ---- ---- 117.20 -1.40 118.60 1905 ---- ---- ---- ---- 118.50 -1.40 119.90 1910 ---- ---- ---- ---- 119.80 -1.40 121.20 1915 ---- ---- ---- ---- 121.00 -1.50 122.50 1920 ---- ---- ---- ---- 122.30 -1.50 123.80 1925 ---- ---- ---- ---- 123.60 -1.50 125.10 1930 ---- ---- ---- ---- 124.90 -1.50 126.40 1935 ---- ---- ---- ---- 126.30 -1.40 127.70 1940 ---- ---- ---- ---- 127.60 -1.50 129.10 1945 ---- ---- ---- ---- 128.90 -1.50 130.40 1950 ---- ---- ---- ---- 130.30 -1.50 131.80 1955 ---- ---- ---- ---- 131.70 -1.50 133.20 1960 ---- ---- ---- ---- 133.00 -1.60 134.60 1965 ---- ---- ---- ---- 134.40 -1.60 136.00 1970 ---- ---- ---- ---- 135.80 -1.60 137.40 1975 ---- ---- ---- ---- 137.20 -1.60 138.80 1980 ---- ---- ---- ---- 138.70 -1.50 140.20 1985 ---- ---- ---- ---- 140.10 -1.60 141.70 1990 ---- ---- ---- ---- 141.60 -1.60 143.20 1995 ---- ---- ---- ---- 143.00 -1.70 144.70 2000 ---- ---- ---- ---- 144.50 -1.70 146.20 2005 ---- ---- ---- ---- 146.10 -1.60 147.70 2010 ---- ---- ---- ---- 147.60 -1.70 149.30 2015 ---- ---- ---- ---- 149.20 -1.60 150.80 2020 ---- ---- ---- ---- 150.80 -1.70 152.50 2025 ---- ---- ---- ---- 152.40 -1.70 154.10 2030 ---- ---- ---- ---- 154.00 -1.70 155.70 2035 ---- ---- ---- ---- 155.70 -1.70 157.40 2040 ---- ---- ---- ---- 157.40 -1.70 159.10 2045 ---- ---- ---- ---- 159.10 -1.80 160.90 2050 ---- ---- ---- ---- 160.90 -1.80 162.70 2055 ---- ---- ---- ---- 162.70 -1.80 164.50 2060 ---- ---- ---- ---- 164.50 -1.80 166.30 2065 ---- ---- ---- ---- 166.30 -1.90 168.20 2070 ---- ---- ---- ---- 168.20 -1.90 170.10 2075 ---- ---- ---- ---- 170.10 -1.90 172.00 2080 ---- ---- ---- ---- 172.10 -1.90 174.00 2085 ---- ---- ---- ---- 174.10 -1.90 176.00 2090 ---- ---- ---- ---- 176.10 -1.90 178.00 2095 ---- ---- ---- ---- 178.20 -1.90 180.10 2100 ---- ---- ---- ---- 180.20 -2.00 182.20 2105 ---- ---- ---- ---- 182.40 -1.90 184.30 2110 ---- ---- ---- ---- 184.50 -2.00 186.50 2115 ---- ---- ---- ---- 186.70 -2.00 188.70 2120 ---- ---- ---- ---- 188.90 -2.00 190.90 2125 ---- ---- ---- ---- 191.20 -2.00 193.20 2130 ---- ---- ---- ---- 193.50 -2.00 195.50 2135 ---- ---- ---- ---- 195.80 -2.00 197.80 2140 ---- ---- ---- ---- 198.10 -2.10 200.20 2145 ---- ---- ---- ---- 200.50 -2.00 202.50 2150 ---- ---- ---- ---- 202.90 -2.10 205.00 2155 ---- ---- ---- ---- 205.30 -2.10 207.40 2160 ---- ---- ---- ---- 207.80 -2.10 209.90 2165 ---- ---- ---- ---- 210.20 -2.20 212.40 2170 ---- ---- ---- ---- 212.80 -2.10 214.90 2175 ---- ---- ---- ---- 215.30 -2.10 217.40 2180 ---- ---- ---- ---- 217.90 -2.10 220.00 2185 ---- ---- ---- ---- 220.50 -2.10 222.60 2190 ---- ---- ---- ---- 223.10 -2.20 225.30 2195 ---- ---- ---- ---- 225.80 -2.20 228.00 2200 ---- ---- ---- ---- 228.50 -2.20 230.70 2205 ---- ---- ---- ---- 231.20 -2.20 233.40 2210 ---- ---- ---- ---- 233.90 -2.30 236.20 2215 ---- ---- ---- ---- 236.70 -2.30 239.00 2220 ---- ---- ---- ---- 239.50 -2.30 241.80 2225 ---- ---- ---- ---- 242.40 -2.30 244.70 2230 ---- ---- ---- ---- 245.30 -2.30 247.60 2235 ---- ---- ---- ---- 248.20 -2.30 250.50 2240 ---- ---- ---- ---- 251.10 -2.30 253.40 2245 ---- ---- ---- ---- 254.10 -2.30 256.40 2250 ---- ---- ---- ---- 257.10 -2.30 259.40 2255 ---- ---- ---- ---- 260.10 -2.40 262.50 2260 ---- ---- ---- ---- 263.20 -2.40 265.60 2265 ---- ---- ---- ---- 266.30 -2.40 268.70 2270 ---- ---- ---- ---- 269.40 -2.40 271.80 2275 ---- ---- ---- ---- 272.60 -2.40 275.00 2280 ---- ---- ---- ---- 275.80 -2.40 278.20 2285 ---- ---- ---- ---- 279.00 -2.40 281.40 2290 ---- ---- ---- ---- 282.20 -2.50 284.70 2295 ---- ---- ---- ---- 285.50 -2.40 287.90 2300 ---- ---- ---- ---- 288.80 -2.40 291.20 2305 ---- ---- ---- ---- 292.10 -2.50 294.60 2310 ---- ---- ---- ---- 295.40 -2.50 297.90 2315 ---- ---- ---- ---- 298.80 -2.50 301.30 2320 ---- ---- ---- ---- 302.20 -2.50 304.70 2325 ---- ---- ---- ---- 305.60 -2.50 308.10 2330 ---- ---- ---- ---- 309.00 -2.60 311.60 2335 ---- ---- ---- ---- 312.50 -2.50 315.00 2340 ---- ---- ---- ---- 315.90 -2.60 318.50 2345 ---- ---- ---- ---- 319.40 -2.60 322.00 2350 ---- ---- ---- ---- 323.00 -2.60 325.60 2355 ---- ---- ---- ---- 326.50 -2.60 329.10 2360 ---- ---- ---- ---- 330.00 -2.70 332.70 2365 ---- ---- ---- ---- 333.60 -2.60 336.20 2370 ---- ---- ---- ---- 337.20 -2.60 339.80 2375 ---- ---- ---- ---- 340.80 -2.70 343.50 2380 ---- ---- ---- ---- 344.40 -2.70 347.10 2385 ---- ---- ---- ---- 348.10 -2.60 350.70 2390 ---- ---- ---- ---- 351.70 -2.70 354.40 2395 ---- ---- ---- ---- 355.40 -2.70 358.10 2400 ---- ---- ---- ---- 359.10 -2.70 361.80 2405 ---- ---- ---- ---- 362.80 -2.70 365.50 2410 ---- ---- ---- ---- 366.50 -2.70 369.20 2415 ---- ---- ---- ---- 370.20 -2.80 373.00 2420 ---- ---- ---- ---- 374.00 -2.70 376.70 2425 ---- ---- ---- ---- 377.70 -2.80 380.50 2430 ---- ---- ---- ---- 381.50 -2.70 384.20 2435 ---- ---- ---- ---- 385.30 -2.70 388.00 2440 ---- ---- ---- ---- 389.10 -2.70 391.80 2445 ---- ---- ---- ---- 392.90 -2.80 395.70 2450 ---- ---- ---- ---- 396.70 -2.80 399.50 2455 ---- ---- ---- ---- 400.50 -2.80 403.30 2460 ---- ---- ---- ---- 404.40 -2.80 407.20 2465 ---- ---- ---- ---- 408.20 -2.80 411.00 2470 ---- ---- ---- ---- 412.10 -2.80 414.90 2475 ---- ---- ---- ---- 415.90 -2.90 418.80 2480 ---- ---- ---- ---- 419.80 -2.80 422.60 2485 ---- ---- ---- ---- 423.70 -2.80 426.50 2490 ---- ---- ---- ---- 427.60 -2.80 430.40 2495 ---- ---- ---- ---- 431.50 -2.80 434.30 2500 ---- ---- ---- ---- 435.40 -2.90 438.30 2505 ---- ---- ---- ---- 439.30 -2.90 442.20 2510 ---- ---- ---- ---- 443.30 -2.80 446.10 2515 ---- ---- ---- ---- 447.20 -2.90 450.10 2520 ---- ---- ---- ---- 451.20 -2.90 454.10 2525 ---- ---- ---- ---- 455.10 -2.90 458.00 2530 ---- ---- ---- ---- 459.10 -2.90 462.00 2535 ---- ---- ---- ---- 463.10 -2.90 466.00 2540 ---- ---- ---- ---- 467.00 -3.00 470.00 2545 ---- ---- ---- ---- 471.00 -3.00 474.00 2550 ---- ---- ---- ---- 475.00 -3.00 478.00 2560 ---- ---- ---- ---- 483.10 -2.90 486.00 2570 ---- ---- ---- ---- 491.20 -2.90 494.10 2575 ---- ---- ---- ---- 495.20 -3.00 498.20 2580 ---- ---- ---- ---- 499.20 -3.00 502.20 2590 ---- ---- ---- ---- 507.40 -3.00 510.40 2600 ---- ---- ---- ---- 515.50 -3.10 518.60 2610 ---- ---- ---- ---- 523.70 -3.10 526.80 2620 ---- ---- ---- ---- 532.00 -3.00 535.00 2625 ---- ---- ---- ---- 536.10 -3.00 539.10 2630 ---- ---- ---- ---- 540.20 -3.10 543.30 2640 ---- ---- ---- ---- 548.50 -3.10 551.60 2650 ---- ---- ---- ---- 556.80 -3.10 559.90 2675 ---- ---- ---- ---- 577.70 -3.10 580.80 2700 ---- ---- ---- ---- 598.80 -3.10 601.90 2725 ---- ---- ---- ---- 620.00 -3.20 623.20 2750 ---- ---- ---- ---- 641.30 -3.20 644.50 2775 ---- ---- ---- ---- 662.90 -3.20 666.10 2800 ---- ---- ---- ---- 684.50 -3.30 687.80 2825 ---- ---- ---- ---- 706.30 -3.30 709.60 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 68.00 -.80 68.80 1650 ---- ---- ---- ---- 72.10 -.90 73.00 1675 ---- ---- ---- ---- 76.50 -.80 77.30 1700 ---- ---- ---- ---- 81.00 -.90 81.90 1725 ---- ---- ---- ---- 85.70 -.90 86.60 1750 ---- ---- ---- ---- 90.50 -1.00 91.50 1775 ---- ---- ---- ---- 95.60 -1.00 96.60 1800 ---- ---- ---- ---- 100.90 -1.10 102.00 1820 ---- ---- ---- ---- 105.20 -1.20 106.40 1825 ---- ---- ---- ---- 106.30 -1.20 107.50 1830 ---- ---- ---- ---- 107.50 -1.10 108.60 1840 ---- ---- ---- ---- 109.70 -1.20 110.90 1850 ---- ---- ---- ---- 112.00 -1.20 113.20 1860 ---- ---- ---- ---- 114.40 -1.20 115.60 1870 ---- ---- ---- ---- 116.70 -1.30 118.00 1875 ---- ---- ---- ---- 117.90 -1.30 119.20 1880 ---- ---- ---- ---- 119.10 -1.30 120.40 1890 ---- ---- ---- ---- 121.60 -1.30 122.90 1900 ---- ---- ---- ---- 124.00 -1.30 125.30 1910 ---- ---- ---- ---- 126.50 -1.40 127.90 1915 ---- ---- ---- ---- 127.80 -1.40 129.20 1920 ---- ---- ---- ---- 129.10 -1.40 130.50 1925 ---- ---- ---- ---- 130.40 -1.30 131.70 1930 ---- ---- ---- ---- 131.70 -1.40 133.10 1935 ---- ---- ---- ---- 133.00 -1.40 134.40 1940 ---- ---- ---- ---- 134.30 -1.40 135.70 1945 ---- ---- ---- ---- 135.60 -1.40 137.00 1950 ---- ---- ---- ---- 137.00 -1.40 138.40 1955 ---- ---- ---- ---- 138.30 -1.40 139.70 1960 ---- ---- ---- ---- 139.60 -1.50 141.10 1965 ---- ---- ---- ---- 141.00 -1.50 142.50 1970 ---- ---- ---- ---- 142.40 -1.50 143.90 1975 ---- ---- ---- ---- 143.80 -1.50 145.30 1980 ---- ---- ---- ---- 145.20 -1.50 146.70 1985 ---- ---- ---- ---- 146.60 -1.50 148.10 1990 ---- ---- ---- ---- 148.00 -1.50 149.50 1995 ---- ---- ---- ---- 149.40 -1.50 150.90 2000 ---- ---- ---- ---- 150.90 -1.50 152.40 2005 ---- ---- ---- ---- 152.30 -1.60 153.90 2010 ---- ---- ---- ---- 153.80 -1.60 155.40 2015 ---- ---- ---- ---- 155.30 -1.60 156.90 2020 ---- ---- ---- ---- 156.80 -1.60 158.40 2025 ---- ---- ---- ---- 158.30 -1.70 160.00 2030 ---- ---- ---- ---- 159.90 -1.60 161.50 2035 ---- ---- ---- ---- 161.50 -1.60 163.10 2040 ---- ---- ---- ---- 163.10 -1.70 164.80 2045 ---- ---- ---- ---- 164.70 -1.70 166.40 2050 ---- ---- ---- ---- 166.40 -1.70 168.10 2055 ---- ---- ---- ---- 168.10 -1.70 169.80 2060 ---- ---- ---- ---- 169.80 -1.70 171.50 2065 ---- ---- ---- ---- 171.50 -1.80 173.30 2070 ---- ---- ---- ---- 173.30 -1.70 175.00 2075 ---- ---- ---- ---- 175.10 -1.80 176.90 2080 ---- ---- ---- ---- 177.00 -1.70 178.70 2085 ---- ---- ---- ---- 178.80 -1.80 180.60 2090 ---- ---- ---- ---- 180.70 -1.80 182.50 2095 ---- ---- ---- ---- 182.70 -1.80 184.50 2100 ---- ---- ---- ---- 184.60 -1.90 186.50 2105 ---- ---- ---- ---- 186.60 -1.90 188.50 2110 ---- ---- ---- ---- 188.70 -1.80 190.50 2115 ---- ---- ---- ---- 190.80 -1.80 192.60 2120 ---- ---- ---- ---- 192.90 -1.80 194.70 2125 ---- ---- ---- ---- 195.00 -1.90 196.90 2130 ---- ---- ---- ---- 197.20 -1.90 199.10 2135 ---- ---- ---- ---- 199.40 -1.90 201.30 2140 ---- ---- ---- ---- 201.60 -2.00 203.60 2145 ---- ---- ---- ---- 203.90 -1.90 205.80 2150 ---- ---- ---- ---- 206.20 -2.00 208.20 2155 ---- ---- ---- ---- 208.50 -2.00 210.50 2160 ---- ---- ---- ---- 210.90 -2.00 212.90 2165 ---- ---- ---- ---- 213.30 -2.00 215.30 2170 ---- ---- ---- ---- 215.70 -2.00 217.70 2175 ---- ---- ---- ---- 218.20 -2.00 220.20 2180 ---- ---- ---- ---- 220.60 -2.10 222.70 2185 ---- ---- ---- ---- 223.10 -2.10 225.20 2190 ---- ---- ---- ---- 225.70 -2.00 227.70 2195 ---- ---- ---- ---- 228.20 -2.10 230.30 2200 ---- ---- ---- ---- 230.80 -2.10 232.90 2205 ---- ---- ---- ---- 233.40 -2.10 235.50 2210 ---- ---- ---- ---- 236.10 -2.10 238.20 2215 ---- ---- ---- ---- 238.80 -2.10 240.90 2220 ---- ---- ---- ---- 241.50 -2.10 243.60 2225 ---- ---- ---- ---- 244.20 -2.20 246.40 2230 ---- ---- ---- ---- 247.00 -2.20 249.20 2235 ---- ---- ---- ---- 249.80 -2.20 252.00 2240 ---- ---- ---- ---- 252.60 -2.20 254.80 2245 ---- ---- ---- ---- 255.50 -2.20 257.70 2250 ---- ---- ---- ---- 258.40 -2.20 260.60 2255 ---- ---- ---- ---- 261.30 -2.30 263.60 2260 ---- ---- ---- ---- 264.30 -2.20 266.50 2265 ---- ---- ---- ---- 267.30 -2.20 269.50 2270 ---- ---- ---- ---- 270.30 -2.30 272.60 2275 ---- ---- ---- ---- 273.40 -2.30 275.70 2280 ---- ---- ---- ---- 276.50 -2.30 278.80 2285 ---- ---- ---- ---- 279.60 -2.30 281.90 2290 ---- ---- ---- ---- 282.70 -2.30 285.00 2295 ---- ---- ---- ---- 285.90 -2.30 288.20 2300 ---- ---- ---- ---- 289.10 -2.40 291.50 2305 ---- ---- ---- ---- 292.40 -2.30 294.70 2310 ---- ---- ---- ---- 295.60 -2.40 298.00 2315 ---- ---- ---- ---- 298.90 -2.40 301.30 2320 ---- ---- ---- ---- 302.20 -2.40 304.60 2325 ---- ---- ---- ---- 305.50 -2.40 307.90 2330 ---- ---- ---- ---- 308.90 -2.40 311.30 2335 ---- ---- ---- ---- 312.30 -2.40 314.70 2340 ---- ---- ---- ---- 315.70 -2.40 318.10 2345 ---- ---- ---- ---- 319.10 -2.50 321.60 2350 ---- ---- ---- ---- 322.60 -2.40 325.00 2355 ---- ---- ---- ---- 326.10 -2.40 328.50 2360 ---- ---- ---- ---- 329.60 -2.40 332.00 2365 ---- ---- ---- ---- 333.10 -2.50 335.60 2370 ---- ---- ---- ---- 336.60 -2.50 339.10 2375 ---- ---- ---- ---- 340.20 -2.50 342.70 2380 ---- ---- ---- ---- 343.70 -2.50 346.20 2385 ---- ---- ---- ---- 347.30 -2.50 349.80 2390 ---- ---- ---- ---- 350.90 -2.60 353.50 2395 ---- ---- ---- ---- 354.60 -2.50 357.10 2400 ---- ---- ---- ---- 358.20 -2.50 360.70 2405 ---- ---- ---- ---- 361.90 -2.50 364.40 2410 ---- ---- ---- ---- 365.50 -2.60 368.10 2415 ---- ---- ---- ---- 369.20 -2.60 371.80 2420 ---- ---- ---- ---- 372.90 -2.60 375.50 2425 ---- ---- ---- ---- 376.70 -2.50 379.20 2430 ---- ---- ---- ---- 380.40 -2.60 383.00 2435 ---- ---- ---- ---- 384.10 -2.60 386.70 2440 ---- ---- ---- ---- 387.90 -2.60 390.50 2445 ---- ---- ---- ---- 391.70 -2.60 394.30 2450 ---- ---- ---- ---- 395.50 -2.60 398.10 2455 ---- ---- ---- ---- 399.20 -2.70 401.90 2460 ---- ---- ---- ---- 403.10 -2.60 405.70 2465 ---- ---- ---- ---- 406.90 -2.60 409.50 2470 ---- ---- ---- ---- 410.70 -2.70 413.40 2475 ---- ---- ---- ---- 414.50 -2.70 417.20 2480 ---- ---- ---- ---- 418.40 -2.70 421.10 2485 ---- ---- ---- ---- 422.30 -2.60 424.90 2490 ---- ---- ---- ---- 426.10 -2.70 428.80 2495 ---- ---- ---- ---- 430.00 -2.70 432.70 2500 ---- ---- ---- ---- 433.90 -2.70 436.60 2505 ---- ---- ---- ---- 437.80 -2.70 440.50 2510 ---- ---- ---- ---- 441.70 -2.70 444.40 2515 ---- ---- ---- ---- 445.60 -2.70 448.30 2520 ---- ---- ---- ---- 449.60 -2.70 452.30 2525 ---- ---- ---- ---- 453.50 -2.70 456.20 2530 ---- ---- ---- ---- 457.40 -2.80 460.20 2535 ---- ---- ---- ---- 461.40 -2.70 464.10 2540 ---- ---- ---- ---- 465.30 -2.80 468.10 2545 ---- ---- ---- ---- 469.30 -2.80 472.10 2550 ---- ---- ---- ---- 473.30 -2.80 476.10 2555 ---- ---- ---- ---- 477.30 -2.80 480.10 2560 ---- ---- ---- ---- 481.30 -2.80 484.10 2565 ---- ---- ---- ---- 485.30 -2.80 488.10 2570 ---- ---- ---- ---- 489.30 -2.80 492.10 2575 ---- ---- ---- ---- 493.30 -2.80 496.10 2580 ---- ---- ---- ---- 497.30 -2.90 500.20 2590 ---- ---- ---- ---- 505.40 -2.90 508.30 2600 ---- ---- ---- ---- 513.50 -2.90 516.40 2610 ---- ---- ---- ---- 521.70 -2.80 524.50 2620 ---- ---- ---- ---- 529.90 -2.80 532.70 2625 ---- ---- ---- ---- 534.00 -2.80 536.80 2630 ---- ---- ---- ---- 538.10 -2.80 540.90 2640 ---- ---- ---- ---- 546.30 -2.90 549.20 2650 ---- ---- ---- ---- 554.60 -2.90 557.50 2660 ---- ---- ---- ---- 562.90 -2.90 565.80 2675 ---- ---- ---- ---- 575.30 -3.00 578.30 2700 ---- ---- ---- ---- 596.30 -2.90 599.20 2725 ---- ---- ---- ---- 617.40 -3.00 620.40 2750 ---- ---- ---- ---- 638.70 -3.00 641.70 2775 ---- ---- ---- ---- 660.10 -3.00 663.10 2800 ---- ---- ---- ---- 681.60 -3.10 684.70 2825 ---- ---- ---- ---- 703.30 -3.10 706.40 2850 ---- ---- ---- ---- 725.10 -3.10 728.20 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 102.40 -1.00 103.40 1800 ---- ---- ---- ---- 107.70 -1.10 108.80 1825 ---- ---- ---- ---- 113.20 -1.10 114.30 1850 ---- ---- ---- ---- 118.90 -1.20 120.10 1875 ---- ---- ---- ---- 124.80 -1.30 126.10 1900 ---- ---- ---- ---- 131.00 -1.20 132.20 1925 ---- ---- ---- ---- 137.30 -1.30 138.60 1950 ---- ---- ---- ---- 143.80 -1.40 145.20 1960 ---- ---- ---- ---- 146.50 -1.40 147.90 1970 ---- ---- ---- ---- 149.20 -1.50 150.70 1980 ---- ---- ---- ---- 152.00 -1.50 153.50 1990 ---- ---- ---- ---- 154.80 -1.50 156.30 2000 ---- ---- ---- ---- 157.60 -1.50 159.10 2010 ---- ---- ---- ---- 160.50 -1.50 162.00 2020 ---- ---- ---- ---- 163.50 -1.50 165.00 2030 ---- ---- ---- ---- 166.50 -1.60 168.10 2040 ---- ---- ---- ---- 169.60 -1.60 171.20 2050 ---- ---- ---- ---- 172.80 -1.60 174.40 2055 ---- ---- ---- ---- 174.50 -1.60 176.10 2060 ---- ---- ---- ---- 176.10 -1.70 177.80 2065 ---- ---- ---- ---- 177.80 -1.70 179.50 2070 ---- ---- ---- ---- 179.50 -1.70 181.20 2075 ---- ---- ---- ---- 181.30 -1.70 183.00 2080 ---- ---- ---- ---- 183.10 -1.70 184.80 2085 ---- ---- ---- ---- 184.90 -1.70 186.60 2090 ---- ---- ---- ---- 186.70 -1.80 188.50 2095 ---- ---- ---- ---- 188.60 -1.70 190.30 2100 ---- ---- ---- ---- 190.50 -1.80 192.30 2105 ---- ---- ---- ---- 192.50 -1.70 194.20 2110 ---- ---- ---- ---- 194.40 -1.80 196.20 2115 ---- ---- ---- ---- 196.50 -1.70 198.20 2120 ---- ---- ---- ---- 198.50 -1.80 200.30 2125 ---- ---- ---- ---- 200.60 -1.80 202.40 2130 ---- ---- ---- ---- 202.70 -1.80 204.50 2135 ---- ---- ---- ---- 204.90 -1.80 206.70 2140 ---- ---- ---- ---- 207.00 -1.90 208.90 2145 ---- ---- ---- ---- 209.30 -1.80 211.10 2150 ---- ---- ---- ---- 211.50 -1.90 213.40 2155 ---- ---- ---- ---- 213.80 -1.90 215.70 2160 ---- ---- ---- ---- 216.10 -1.90 218.00 2165 ---- ---- ---- ---- 218.40 -2.00 220.40 2170 ---- ---- ---- ---- 220.80 -1.90 222.70 2175 ---- ---- ---- ---- 223.20 -2.00 225.20 2180 ---- ---- ---- ---- 225.60 -2.00 227.60 2185 ---- ---- ---- ---- 228.10 -2.00 230.10 2190 ---- ---- ---- ---- 230.60 -2.00 232.60 2195 ---- ---- ---- ---- 233.10 -2.00 235.10 2200 ---- ---- ---- ---- 235.60 -2.00 237.60 2205 ---- ---- ---- ---- 238.20 -2.00 240.20 2210 ---- ---- ---- ---- 240.80 -2.00 242.80 2215 ---- ---- ---- ---- 243.40 -2.10 245.50 2220 ---- ---- ---- ---- 246.10 -2.00 248.10 2225 ---- ---- ---- ---- 248.80 -2.00 250.80 2230 ---- ---- ---- ---- 251.50 -2.10 253.60 2235 ---- ---- ---- ---- 254.20 -2.10 256.30 2240 ---- ---- ---- ---- 257.00 -2.10 259.10 2245 ---- ---- ---- ---- 259.80 -2.20 262.00 2250 ---- ---- ---- ---- 262.70 -2.10 264.80 2255 ---- ---- ---- ---- 265.60 -2.10 267.70 2260 ---- ---- ---- ---- 268.50 -2.10 270.60 2265 ---- ---- ---- ---- 271.40 -2.20 273.60 2270 ---- ---- ---- ---- 274.40 -2.20 276.60 2275 ---- ---- ---- ---- 277.40 -2.20 279.60 2280 ---- ---- ---- ---- 280.50 -2.20 282.70 2285 ---- ---- ---- ---- 283.60 -2.20 285.80 2290 ---- ---- ---- ---- 286.70 -2.20 288.90 2295 ---- ---- ---- ---- 289.90 -2.20 292.10 2300 ---- ---- ---- ---- 293.00 -2.30 295.30 2305 ---- ---- ---- ---- 296.20 -2.30 298.50 2310 ---- ---- ---- ---- 299.50 -2.20 301.70 2315 ---- ---- ---- ---- 302.70 -2.30 305.00 2320 ---- ---- ---- ---- 306.00 -2.30 308.30 2325 ---- ---- ---- ---- 309.30 -2.30 311.60 2330 ---- ---- ---- ---- 312.70 -2.20 314.90 2335 ---- ---- ---- ---- 316.00 -2.30 318.30 2340 ---- ---- ---- ---- 319.40 -2.30 321.70 2345 ---- ---- ---- ---- 322.80 -2.30 325.10 2350 ---- ---- ---- ---- 326.20 -2.30 328.50 2355 ---- ---- ---- ---- 329.60 -2.40 332.00 2360 ---- ---- ---- ---- 333.10 -2.30 335.40 2365 ---- ---- ---- ---- 336.50 -2.40 338.90 2370 ---- ---- ---- ---- 340.00 -2.40 342.40 2375 ---- ---- ---- ---- 343.50 -2.40 345.90 2380 ---- ---- ---- ---- 347.00 -2.40 349.40 2385 ---- ---- ---- ---- 350.50 -2.40 352.90 2390 ---- ---- ---- ---- 354.10 -2.40 356.50 2395 ---- ---- ---- ---- 357.60 -2.40 360.00 2400 ---- ---- ---- ---- 361.20 -2.40 363.60 2405 ---- ---- ---- ---- 364.70 -2.50 367.20 2410 ---- ---- ---- ---- 368.30 -2.40 370.70 2415 ---- ---- ---- ---- 371.90 -2.40 374.30 2420 ---- ---- ---- ---- 375.50 -2.40 377.90 2425 ---- ---- ---- ---- 379.10 -2.50 381.60 2430 ---- ---- ---- ---- 382.70 -2.50 385.20 2435 ---- ---- ---- ---- 386.30 -2.50 388.80 2440 ---- ---- ---- ---- 390.00 -2.50 392.50 2445 ---- ---- ---- ---- 393.60 -2.50 396.10 2450 ---- ---- ---- ---- 397.30 -2.50 399.80 2455 ---- ---- ---- ---- 401.00 -2.50 403.50 2460 ---- ---- ---- ---- 404.60 -2.60 407.20 2465 ---- ---- ---- ---- 408.30 -2.60 410.90 2470 ---- ---- ---- ---- 412.00 -2.60 414.60 2480 ---- ---- ---- ---- 419.50 -2.50 422.00 2490 ---- ---- ---- ---- 426.90 -2.60 429.50 2500 ---- ---- ---- ---- 434.40 -2.60 437.00 2510 ---- ---- ---- ---- 442.00 -2.60 444.60 2520 ---- ---- ---- ---- 449.60 -2.60 452.20 2530 ---- ---- ---- ---- 457.20 -2.60 459.80 2540 ---- ---- ---- ---- 464.80 -2.70 467.50 2550 ---- ---- ---- ---- 472.50 -2.70 475.20 2560 ---- ---- ---- ---- 480.30 -2.60 482.90 2570 ---- ---- ---- ---- 488.00 -2.70 490.70 2575 ---- ---- ---- ---- 491.90 -2.70 494.60 2600 ---- ---- ---- ---- 511.50 -2.70 514.20 2625 ---- ---- ---- ---- 531.30 -2.70 534.00 2650 ---- ---- ---- ---- 551.20 -2.80 554.00 2675 ---- ---- ---- ---- 571.40 -2.80 574.20 2700 ---- ---- ---- ---- 591.70 -2.90 594.60 2725 ---- ---- ---- ---- 612.20 -2.90 615.10 2750 ---- ---- ---- ---- 632.90 -2.90 635.80 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 211.20B ---- 211.20B 206.20 +6.10 200.10 1755 ---- 206.20B ---- 206.20B 201.20 +6.10 195.10 1760 ---- 201.20B ---- 201.20B 196.20 +6.10 190.10 1765 ---- 196.20B ---- 196.20B 191.20 +6.10 185.10 1770 ---- 191.20B ---- 191.10B 186.30 +6.20 180.10 1775 ---- 188.30B 174.40A 174.40A 181.30 +6.10 175.20 1780 ---- 181.20B ---- 181.20B 176.30 +6.10 170.20 1785 ---- 176.20B ---- 176.20B 171.30 +6.10 165.20 1790 ---- 171.30B ---- 171.30B 166.30 +6.10 160.20 1795 ---- 166.40B ---- 166.40B 161.40 +6.10 155.30 1800 ---- 163.40B 149.60A 149.60A 156.40 +6.10 150.30 1805 ---- 156.10B ---- 155.60B 151.40 +6.00 145.40 1810 ---- 151.20B ---- 150.80B 146.50 +6.10 140.40 1815 ---- 146.20B ---- 145.70B 141.50 +6.00 135.50 1820 ---- 141.20B ---- 140.90B 136.60 +6.00 130.60 1825 ---- 138.60B 124.90A 124.90A 131.70 +6.00 125.70 1830 ---- 131.30B ---- 130.90B 126.70 +5.90 120.80 1835 ---- 126.30B ---- 126.00B 121.80 +5.90 115.90 1840 ---- 121.40B ---- 121.20B 117.00 +5.90 111.10 1845 ---- 116.60B ---- 116.60B 112.10 +5.90 106.20 1850 ---- 114.10B 100.70A 100.70A 107.20 +5.80 101.40 1855 ---- 106.90B ---- 106.90B 102.40 +5.70 96.70 1860 ---- 102.00B ---- 101.80B 97.60 +5.70 91.90 1865 ---- 97.20B ---- 97.00B 92.90 +5.70 87.20 1870 ---- 92.50B ---- 92.20B 88.20 +5.60 82.60 1875 ---- 90.10B 77.40A 77.40A 83.50 +5.50 78.00 1880 ---- 83.20B 72.90A 72.90A 78.90 +5.40 73.50 1885 ---- 80.80B 68.50A 68.50A 74.30 +5.30 69.00 1890 ---- 76.20B 64.20A 64.20A 69.80 +5.10 64.70 1895 ---- 71.70B 60.00A 60.00A 65.40 +5.00 60.40 1900 ---- 67.30B 55.90A 55.90A 61.10 +4.90 56.20 1905 ---- 63.00B 51.90A 51.90A 56.90 +4.70 52.20 1910 ---- 58.80B 48.10A 48.10A 52.90 +4.50 48.40 1915 ---- 54.70B 44.40A 44.40A 48.90 +4.30 44.60 1920 ---- 50.70B 40.80A 40.80A 45.20 +4.10 41.10 1925 ---- 46.90B 37.50A 37.50A 41.60 +3.90 37.70 1930 ---- 43.20B 34.30A 34.30A 38.10 +3.70 34.40 1935 ---- 39.70B 31.20A 31.20A 34.90 +3.50 31.40 1940 ---- 36.40B 28.40A 28.40A 31.80 +3.30 28.50 1945 ---- 33.20B 25.70A 25.70A 29.00 +3.20 25.80 1950 25.60 30.30B 23.20A 25.10A 26.30 +3.00 1 23.30 30 30 1955 ---- 27.50B 20.90A 20.90A 23.80 +2.80 21.00 1 1 1960 ---- 25.00B ---- 24.90B 21.50 +2.70 18.80 1965 20.10 22.60B 16.80A 19.10B 19.30 +2.40 9 16.90 1 1 1970 ---- 20.30B 15.00A 15.00A 17.30 +2.20 15.10 1975 ---- 18.30B ---- 18.30B 15.50 +2.10 1 13.40 1980 ---- 16.40B ---- 16.40B 13.90 +2.00 11.90 1985 ---- 14.60B ---- 14.60B 12.40 +1.80 10.60 1990 ---- 13.00B ---- 13.00B 11.00 +1.70 9.30 1 1 1995 ---- 11.60B ---- 11.60B 9.80 +1.60 8.20 2000 ---- 10.30B ---- 10.30B 8.70 +1.50 7.20 2005 ---- 9.10B ---- 9.10B 7.70 +1.40 6.30 2010 ---- 8.10B ---- 8.10B 6.80 +1.30 5.50 2 2 2015 ---- 7.10B ---- 7.10B 6.10 +1.30 4.80 2020 ---- 6.30B ---- 6.30B 5.40 +1.20 4.20 2025 ---- 5.60B ---- 5.60B 4.80 +1.10 3.70 2030 ---- 4.90B ---- 4.90B 4.30 +1.00 3.30 2035 ---- 4.30B ---- 4.30B 3.80 +.80 3.00 2040 ---- 3.80B ---- 3.80B 3.40 +.80 2.60 2045 ---- 3.40B ---- 3.40B 3.00 +.60 2.40 2050 ---- 3.00B ---- 3.00B 2.70 +.60 2.10 2055 ---- 2.60B ---- 2.60B 2.40 +.50 1.90 2060 ---- 2.30B ---- 2.30B 2.10 +.40 1.70 2065 ---- 2.10B ---- 2.10B 1.90 +.40 1.50 2070 ---- 1.90B ---- 1.90B 1.70 +.40 1.30 2075 ---- 1.70B ---- 1.70B 1.60 +.40 7 1.20 2080 ---- 1.50B ---- 1.50B 1.40 +.30 1.10 2085 1.30 1.30 1.30 1.30 1.30 +.30 34 1.00 2090 ---- 1.20B ---- 1.20B 1.20 +.30 .90 2095 ---- 1.10B ---- 1.10B 1.10 +.30 .80 2100 ---- 1.00B ---- 1.00B 1.00 +.20 7 .80 2105 .80 .90B .80 .80 .90 +.20 1 .70 2110 ---- .80B ---- .80B .80 +.10 .70 2115 ---- .70B ---- .70B .80 +.20 .60 2120 ---- .70B ---- .70B .70 +.10 .60 2125 ---- .60B ---- .60B .60 +.10 .50 2130 ---- ---- ---- ---- .60 +.10 .50 2135 ---- ---- ---- ---- .60 +.10 .50 2140 ---- .50B ---- .50B .50 +.10 .40 2145 ---- ---- ---- ---- .50 +.10 .40 2150 ---- ---- ---- ---- .40 .00 .40 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .20 .00 .20 1755 ---- ---- ---- ---- .20 .00 .20 1760 ---- ---- ---- ---- .30 +.10 .20 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 .00 .30 1775 ---- ---- ---- ---- .30 .00 .30 1780 ---- ---- ---- ---- .30 .00 1 .30 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- ---- ---- ---- .40 .00 .40 1795 ---- ---- ---- ---- .40 .00 .40 1800 ---- ---- ---- ---- .50 .00 .50 1805 ---- ---- ---- ---- .50 .00 .50 1810 ---- ---- ---- ---- .50 -.10 .60 1815 ---- ---- .60A .60A .60 -.10 .70 1820 ---- ---- .70A .70A .60 -.20 .80 1825 ---- ---- ---- ---- .70 -.10 .80 1830 ---- ---- .80A .80A .80 -.20 1.00 1835 .80 .80 .80 .80 .90 -.20 1 1.10 1840 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1845 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1850 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 1855 ---- ---- 1.40A 1.40A 1.50 -.30 1.80 1860 ---- ---- 1.60A 1.60A 1.70 -.30 2.00 1865 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 1870 1.90 1.90 1.90 2.20B 2.20 -.50 5 2.70 1875 2.30 2.30 2.30 2.50B 2.50 -.60 1 3.10 1880 ---- ---- 2.70A 2.70A 2.90 -.60 3.50 1885 ---- ---- 3.00A 3.00A 3.30 -.80 4.10 1890 ---- ---- 3.50A 3.50A 3.80 -.90 4.70 1895 ---- 5.50B 4.00A 5.50B 4.40 -1.00 5.40 1900 ---- ---- 4.60A 4.60A 5.10 -1.20 4 6.30 1905 ---- ---- 5.30A 5.30A 5.90 -1.40 7.30 1910 ---- 8.50B 6.10A 8.50B 6.80 -1.60 8.40 1915 7.00 9.70B 6.90 8.30B 7.80 -1.80 100 9.60 1920 ---- 11.20B 8.10A 11.20B 9.10 -1.90 1 11.00 1925 ---- 12.80B 9.30A 12.80B 10.40 -2.20 12.60 1930 ---- 14.60B 10.60A 14.60B 12.00 -2.40 14.40 1935 ---- 16.50B 12.10A 16.50B 13.80 -2.50 16.30 1940 ---- 18.70B 13.80A 18.70B 15.70 -2.70 1 18.40 1945 ---- 21.00B 15.70A 21.00B 17.80 -2.90 20.70 1950 ---- 23.50B 17.70A 23.50B 20.10 -3.10 23.20 1955 ---- 26.20B 19.90A 26.20B 22.60 -3.30 25.90 1960 ---- 29.00B 22.20A 29.00B 25.30 -3.40 28.70 1965 ---- 32.00B 24.80A 32.00B 28.10 -3.60 31.70 1970 ---- 35.20B 27.50A 35.20B 31.10 -3.80 34.90 1975 ---- 38.40B 30.40A 38.40B 34.30 -3.90 38.20 1980 ---- 41.90B 33.40A 41.90B 37.60 -4.10 41.70 1985 ---- 45.60B 36.60A 45.60B 41.10 -4.30 45.40 1990 ---- 49.30B 40.00A 49.30B 44.70 -4.40 49.10 1995 ---- 53.30B 43.50A 53.30B 48.50 -4.50 53.00 2000 ---- 57.30B 47.20A 57.30B 52.40 -4.50 56.90 2005 ---- 61.50B 51.00A 61.50B 56.40 -4.60 61.00 2010 ---- 65.70B 54.90A 65.70B 60.50 -4.70 65.20 2015 ---- 70.10B 58.90A 70.10B 64.70 -4.80 69.50 2020 ---- 74.60B 63.10A 74.60B 69.00 -4.90 73.90 2025 ---- 79.00B 67.30A 79.00B 73.40 -5.00 78.40 2030 ---- 83.60B 71.60A 83.60B 77.90 -5.10 83.00 2035 ---- ---- 76.00A 76.00A 82.40 -5.30 87.70 2040 ---- ---- 80.50A 80.50A 87.00 -5.30 92.30 2045 ---- ---- 85.10A 85.10A 91.60 -5.40 97.00 2050 ---- 102.30B 89.70A 102.30B 96.30 -5.50 101.80 2055 ---- ---- 96.80A 96.80A 101.00 -5.50 106.50 2060 ---- ---- 101.50A 101.50A 105.70 -5.60 111.30 2065 ---- ---- 106.30A 106.30A 110.50 -5.60 116.10 2070 ---- ---- 111.00A 111.00A 115.30 -5.70 121.00 2075 ---- 126.50B 113.30A 126.50B 120.10 -5.70 125.80 2080 ---- ---- 120.60A 120.60A 124.90 -5.80 130.70 2085 ---- ---- 125.40A 125.40A 129.80 -5.80 135.60 2090 ---- ---- 130.30A 130.30A 134.70 -5.80 140.50 2095 ---- ---- 135.20A 135.20A 139.60 -5.80 145.40 2100 ---- 151.20B 137.60A 151.20B 144.50 -5.90 150.40 2105 ---- ---- 145.00A 145.00A 149.40 -5.90 155.30 2110 ---- ---- 149.90A 149.90A 154.30 -6.00 160.30 2115 ---- ---- 154.30A 154.30A 159.30 -5.90 165.20 2120 ---- ---- 159.30A 159.30A 164.20 -6.00 170.20 2125 ---- 176.00B 162.20A 176.00B 169.20 -5.90 175.10 2130 ---- ---- 169.10A 169.10A 174.10 -6.00 180.10 2135 ---- ---- 174.10A 174.10A 179.10 -6.00 185.10 2140 ---- ---- 179.00A 179.00A 184.00 -6.00 190.00 2145 ---- ---- 184.00A 184.00A 189.00 -6.00 195.00 2150 ---- 200.90B 187.00A 200.90B 194.00 -6.00 200.00 TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1715 ---- 227.10B 215.70A 215.70A 222.20 +6.20 216.00 1720 ---- 222.10B 210.70A 210.70A 217.20 +6.20 211.00 1725 ---- 217.10B 205.70A 205.70A 212.20 +6.20 206.00 1730 ---- 212.10B 200.70A 200.70A 207.20 +6.20 201.00 1735 ---- 207.10B 195.70A 195.70A 202.20 +6.20 196.00 1740 ---- 202.10B 190.80A 190.80A 197.20 +6.20 191.00 1745 ---- 197.10B 185.80A 185.80A 192.20 +6.20 186.00 1750 ---- 192.50B 180.70A 180.70A 187.20 +6.10 181.10 1755 ---- 187.10B 175.80A 175.80A 182.20 +6.10 176.10 1760 ---- 182.10B 170.80A 170.80A 177.20 +6.10 171.10 1765 ---- 177.10B 165.80A 165.80A 172.20 +6.10 166.10 1770 ---- 172.10B 160.80A 160.80A 167.20 +6.10 161.10 1775 ---- 167.10B 155.80A 155.80A 162.20 +6.10 156.10 1780 ---- 162.10B 150.80A 150.80A 157.20 +6.10 151.10 1785 ---- 157.10B 145.80A 145.80A 152.20 +6.10 146.10 1790 ---- 152.10B 140.80A 140.80A 147.20 +6.10 141.10 1795 ---- 147.10B 135.70A 135.70A 142.20 +6.10 136.10 1800 ---- 144.20B 130.10A 130.10A 137.20 +6.10 131.10 1805 ---- 137.20B 125.10A 125.10A 132.20 +6.10 126.10 1810 ---- 133.80B 120.10A 120.10A 127.20 +6.10 121.10 1815 ---- 129.20B 115.10A 115.10A 122.20 +6.10 116.10 1820 ---- 124.20B 110.10A 110.10A 117.20 +6.10 111.10 1 1825 ---- 119.20B 105.10A 105.10A 112.20 +6.10 106.10 1830 ---- 114.20B 100.20A 100.20A 107.20 +6.10 101.10 1 1835 ---- 109.20B 95.20A 95.20A 102.20 +6.10 96.10 2 1840 ---- 104.20B 90.20A 90.20A 97.20 +6.10 91.10 1 1845 ---- 99.20B 85.20A 85.20A 92.20 +6.10 86.10 1850 ---- 94.20B 80.20A 80.20A 87.20 +6.10 81.10 1 1 1855 82.10 89.20B 75.30A 85.70B 82.20 +6.10 1 76.10 1860 ---- 84.20B 70.30A 70.30A 77.20 +6.00 71.20 1865 ---- 79.30B 65.40A 65.40A 72.20 +6.00 66.20 6 1870 67.20 74.30B 60.40A 70.70B 67.30 +6.00 1 61.30 1 1875 ---- 69.30B 55.50A 55.50A 62.30 +5.90 56.40 1 1880 ---- 64.40B 50.70A 50.70A 57.40 +5.90 51.50 1885 ---- 59.40B 45.90A 45.90A 52.50 +5.80 46.70 1890 ---- 54.50B 41.20A 41.20A 47.60 +5.60 42.00 1 1895 ---- 49.60B 36.50A 36.50A 42.70 +5.40 37.30 2 1900 38.10 44.80B 32.10A 38.30B 38.00 +5.20 1 32.80 8 15 1905 ---- 40.10B 27.70A 27.70A 33.30 +4.90 28.40 1 9 1910 ---- 35.40B 23.70A 23.70A 28.80 +4.50 1 24.30 4 26 1915 ---- 30.90B 19.90A 19.90A 24.50 +4.10 1 20.40 105 1920 26.60 26.60 16.40A 18.80A 20.50 +3.60 3 16.90 56 53 1925 15.20 22.50B 13.20A 17.40B 16.80 +3.10 6 13.70 60 33 1930 10.70 18.80B 10.10 13.20A 13.50 +2.60 73 10.90 155 287 1935 12.00 15.40B 8.10A 10.80B 10.70 +2.30 15 8.40 84 351 1940 7.00 12.50B 6.20A 8.30A 8.20 +1.80 162 6.40 232 198 1945 9.80 9.90B 4.60A 6.70B 6.20 +1.40 35 4.80 665 362 1950 3.70 7.70B 3.40A 4.80 4.60 +1.00 654 3.60 180 959 1955 3.10 5.90B 2.50A 3.50B 3.40 +.80 80 2.60 35 197 1960 2.00 4.50 1.80A 2.60 2.50 +.60 727 1.90 20 75 1965 2.00 3.50 1.90 1.90 1.80 +.50 83 1.30 113 189 1970 2.10 2.40 1.40 1.20A 1.30 +.30 730 1.00 66 148 1975 1.40 1.80 1.40 .90A .90 +.20 165 .70 100 130 1980 .60 1.30 .60 1.20B .70 +.20 16 .50 10 187 1985 .60 1.00 .60 .60A .60 +.20 12 .40 18 112 1990 ---- .70B ---- .70B .50 +.10 1 .40 8 17 1995 ---- .50B ---- .50B .40 +.10 .30 7 92 2000 .30 .40 .30 .30 .30 .00 12 .30 1 70 2005 .20 .30B .20 .30B .30 +.10 14 .20 39 83 2010 ---- .30B ---- .30B .20 .00 .20 72 98 2015 .20 .20 .20 .20 .20 .00 20 .20 18 96 2020 .20 .20 .20 .20 .10 -.10 3 .20 10 57 2025 .20 .20 .20 .20 .10 -.10 69 .20 74 2030 .20 .20 .20 .20 .10 -.10 40 .20 53 2035 .10 .10 .10 .10 .10 -.10 1 .20 8 2040 .10 .10 .10 .10 .10 -.10 3 .20 3 5 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 10 10 2075 ---- ---- ---- ---- .10 .00 .10 2 2080 ---- ---- ---- ---- .10 .00 .10 14 2085 ---- ---- ---- ---- .10 .00 .10 29 2090 ---- ---- ---- ---- .10 .00 .10 3 2095 ---- ---- ---- ---- .10 .00 .10 1 2100 ---- ---- ---- ---- .10 .00 .10 6 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 200 2115 ---- ---- ---- ---- .10 .00 .10 10 124 2120 ---- ---- ---- ---- .10 .00 .10 40 2125 ---- ---- ---- ---- .10 .00 .10 90 2130 ---- ---- ---- ---- .10 .00 .10 50 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 206 2145 ---- ---- ---- ---- .10 .00 .10 35 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 ---- ---- ---- ---- .10 .00 .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 6 1815 ---- ---- ---- ---- .10 .00 .10 10 235 1820 ---- ---- ---- ---- .10 .00 .10 3 5 1825 ---- ---- ---- ---- .10 .00 .10 5 51 1830 ---- ---- ---- ---- .10 .00 4 .10 2 39 1835 .10 .10 .10 .10 .10 .00 1 .10 5 1840 .10 .10 .10 .10 .10 .00 1 .10 90 1845 ---- ---- ---- ---- .10 .00 .10 20 43 1850 ---- ---- ---- ---- .10 .00 .10 15 96 1855 ---- ---- .10A .10A .10 -.10 .20 2 30 1860 ---- ---- ---- ---- .10 -.10 1 .20 515 1865 ---- ---- ---- ---- .20 .00 1 .20 89 142 1870 .30 .30 .20A .20A .20 -.10 10 .30 58 110 1875 .30 .30 .30 .30 .20 -.20 133 .40 111 267 1880 .50 .50 .30 .30 .30 -.20 40 .50 13 214 1885 .70 .70 .30 .30 .40 -.30 25 .70 13 78 1890 .60 .60 .50 .60B .50 -.50 3 1.00 17 55 1895 1.20 1.20 .50 .60 .70 -.60 43 1.30 21 181 1900 1.40 1.40 .80A .90 .90 -.90 722 1.80 140 668 1905 1.70 1.70 1.00 1.30 1.20 -1.30 18 2.50 18 45 1910 1.40 2.00 1.40 1.70 1.70 -1.60 213 3.30 89 282 1915 2.10 4.50B 2.00A 2.50B 2.40 -2.00 208 4.40 39 66 1920 5.40 6.00B 2.70A 3.40A 3.40 -2.50 44 5.90 162 161 1925 6.00 7.80B 3.60A 4.90B 4.70 -3.00 37 7.70 9 53 1930 9.10 10.10B 4.90A 6.40A 6.40 -3.50 100 9.90 63 183 1935 8.50 12.80B 6.40A 8.30A 8.60 -3.80 28 12.40 16 48 1940 14.00 15.70B 8.40A 10.80A 11.10 -4.30 12 15.40 4 14 1945 11.30 19.20B 10.70A 16.00B 14.10 -4.70 12 18.80 5 1950 15.20 23.00B 13.50A 19.20B 17.50 -5.00 4 22.50 10 1955 23.40 27.10B 16.70A 16.70A 21.30 -5.30 1 26.60 3 1960 ---- 31.50B 20.20A 31.50B 25.40 -5.40 1 30.80 2 1965 ---- 36.10B 24.10A 36.10B 29.70 -5.60 7 35.30 1970 34.20 40.70B 28.20A 33.90B 34.20 -5.70 50 39.90 50 50 1975 ---- 45.50B 32.60A 45.50B 38.80 -5.90 42 44.70 1980 ---- 50.40B 37.10A 50.40B 43.60 -5.90 49.50 1985 ---- 55.30B 41.80A 55.30B 48.50 -5.90 54.40 1 1990 ---- 60.20B 46.50A 60.20B 53.40 -5.90 59.30 1995 ---- 65.10B 51.40A 65.10B 58.30 -6.00 64.30 2 2000 56.80 70.10B 56.30A 65.50B 63.20 -6.00 1 69.20 2 2005 ---- 75.10B 61.20A 75.10B 68.10 -6.10 74.20 1 2 2010 68.90 80.10B 66.20A 75.40B 73.10 -6.10 1 79.20 1 2 2015 ---- 85.00B 71.10A 85.00B 78.00 -6.20 84.20 1 2020 ---- 90.00B 76.10A 90.00B 83.00 -6.20 89.20 2 2025 ---- 95.00B 81.10A 95.00B 88.00 -6.10 94.10 1 2030 ---- 100.00B 86.00A 100.00B 93.00 -6.10 99.10 1 2035 ---- 105.00B 91.00A 105.00B 98.00 -6.10 104.10 2 2040 ---- 110.00B 96.00A 110.00B 103.00 -6.10 109.10 2045 ---- 115.00B 101.00A 115.00B 108.00 -6.10 114.10 2 2050 ---- 120.00B 106.00A 120.00B 113.00 -6.10 119.10 4 2055 ---- 125.00B 111.00A 125.00B 118.00 -6.10 124.10 2 2060 ---- 130.00B 115.90A 130.00B 123.00 -6.10 129.10 2 2065 ---- 135.00B 120.90A 135.00B 128.00 -6.10 134.10 1 2070 ---- 140.00B 125.90A 140.00B 133.00 -6.10 139.10 1 2075 ---- 145.00B 130.90A 145.00B 138.00 -6.10 144.10 2080 ---- 150.00B 135.90A 150.00B 143.00 -6.10 149.10 2085 ---- 154.90B 140.90A 154.90B 148.00 -6.10 154.10 2090 ---- 159.90B 145.90A 159.90B 153.00 -6.10 159.10 2095 ---- 164.90B 150.90A 164.90B 158.00 -6.10 164.10 2100 ---- 169.90B 155.90A 169.90B 163.00 -6.10 169.10 2105 ---- 174.90B 160.90A 174.90B 168.00 -6.10 174.10 2110 ---- 179.90B 165.90A 179.90B 173.00 -6.10 179.10 2115 ---- 184.90B 170.90A 184.90B 178.00 -6.00 184.00 2120 ---- 189.90B 175.90A 189.90B 183.00 -6.00 189.00 2125 ---- 194.90B 180.90A 194.90B 188.00 -6.00 194.00 2130 ---- 199.90B 185.90A 199.90B 193.00 -6.00 199.00 2135 ---- 204.30B 190.90A 204.30B 198.00 -6.00 204.00 2140 ---- 209.30B 195.90A 209.30B 203.00 -6.00 209.00 2145 ---- 214.30B 200.90A 214.30B 208.00 -6.00 214.00 2150 ---- 219.90B 205.90A 219.90B 213.00 -6.00 219.00 2155 ---- 224.30B 212.90A 224.30B 218.00 -6.00 224.00 2160 ---- 229.30B 217.90A 229.30B 223.00 -6.00 229.00 2165 ---- 234.30B 222.90A 234.30B 228.00 -6.00 234.00 2170 ---- 239.30B 227.90A 239.30B 233.00 -6.00 239.00 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- 226.90B ---- 226.90B 222.10 +6.10 216.00 1720 ---- 221.90B ---- 221.90B 217.10 +6.10 211.00 1725 ---- 216.90B ---- 216.90B 212.10 +6.10 206.00 1730 ---- 211.90B ---- 211.90B 207.10 +6.10 201.00 1735 ---- 206.90B ---- 206.90B 202.10 +6.10 196.00 1740 ---- 201.90B ---- 201.90B 197.10 +6.10 191.00 1745 ---- 196.90B ---- 196.90B 192.10 +6.10 186.00 1750 ---- 192.40B 180.10A 180.10A 187.10 +6.10 181.00 1755 ---- 186.90B ---- 186.70B 182.10 +6.10 176.00 1760 ---- 181.90B 170.10A 170.10A 177.10 +6.10 171.00 1765 ---- 176.90B 165.10A 165.10A 172.10 +6.10 166.00 1770 ---- 174.20B 160.10A 160.10A 167.10 +6.10 161.00 1775 ---- 169.20B 155.10A 155.10A 162.10 +6.10 156.00 1780 ---- 164.20B 150.10A 150.10A 157.10 +6.10 151.00 1785 ---- 159.20B 145.10A 145.10A 152.10 +6.10 146.00 1790 ---- 154.20B 140.20A 140.20A 147.10 +6.10 141.00 1795 ---- 149.20B 135.20A 135.20A 142.10 +6.10 136.00 1800 ---- 144.20B 130.20A 130.20A 137.10 +6.10 131.00 1 1805 ---- 139.20B 125.20A 125.20A 132.10 +6.00 126.10 1810 ---- 134.20B 120.20A 120.20A 127.10 +6.00 121.10 1815 ---- 129.20B 115.30A 115.30A 122.10 +6.00 116.10 1820 ---- 124.20B 110.30A 110.30A 117.20 +6.10 111.10 1825 ---- 119.20B 105.30A 105.30A 112.20 +6.00 106.20 1830 ---- 114.30B 100.40A 100.40A 107.20 +6.00 101.20 1835 ---- 109.30B 95.40A 95.40A 102.30 +6.00 96.30 1840 ---- 104.30B 90.50A 90.50A 97.30 +6.00 91.30 1845 ---- 99.40B 85.60A 85.60A 92.40 +6.00 86.40 1 1850 ---- 94.40B 80.70A 80.70A 87.40 +5.90 81.50 1855 ---- 89.50B 75.80A 75.80A 82.50 +5.90 76.60 1860 ---- 84.50B 70.90A 70.90A 77.60 +5.90 71.70 1865 ---- 79.60B 66.10A 66.10A 72.80 +5.90 66.90 1870 ---- 74.70B 61.40A 61.40A 67.90 +5.80 62.10 1875 ---- 69.90B 56.70A 56.70A 63.10 +5.70 57.40 1880 ---- 65.10B 52.10A 52.10A 58.40 +5.60 52.80 1885 ---- 60.30B 47.60A 47.60A 53.70 +5.50 48.20 1890 ---- 55.60B 43.20A 43.20A 49.00 +5.20 43.80 1895 ---- 51.00B 38.90A 38.90A 44.50 +5.00 39.50 1 1900 ---- 46.50B 34.80A 34.80A 40.10 +4.70 35.40 1905 ---- 42.10B 30.90A 30.90A 35.90 +4.40 31.50 4 1910 ---- 37.80B 27.20A 27.20A 31.80 +4.10 27.70 7 1915 ---- 33.70B 23.80A 23.80A 28.00 +3.70 24.30 2 2 1920 ---- 29.90B 20.70A 20.70A 24.40 +3.40 21.00 12 6 1925 21.30 26.20B 17.60A 21.30B 21.20 +3.20 5 18.00 12 1930 17.80 22.80B 14.90A 22.80B 18.20 +2.90 1 15.30 3 6 1935 ---- 19.80B 12.60A 12.60A 15.50 +2.70 12.80 3 12 1940 ---- 17.00B 10.50A 10.50A 13.00 +2.30 10.70 7 19 1945 10.60 14.50B 8.60A 10.00A 10.90 +2.10 12 8.80 8 12 1950 11.50 12.20B 7.10A 8.30A 9.00 +1.80 18 7.20 22 55 1955 ---- 10.20B 5.80A 5.80A 7.50 +1.60 1 5.90 150 159 1960 6.60 8.40B 4.70A 5.90A 6.20 +1.40 48 4.80 18 22 1965 ---- 7.00B 3.80A 3.80A 5.10 +1.20 34 3.90 1 65 1970 5.20 5.70B 4.20 4.60B 4.20 +1.10 9 3.10 3 150 1975 4.00 4.70B 3.20 3.40B 3.40 +.90 4 2.50 35 68 1980 2.90 3.80B 2.70 2.70 2.80 +.70 7 2.10 430 1985 3.00 3.20B 3.00 2.10A 2.30 +.60 1 1.70 1 20 1990 ---- 2.60B ---- 2.60B 2.00 +.60 5 1.40 6 24 1995 1.50 2.10B 1.50 1.50 1.60 +.50 3 1.10 18 34 2000 1.40 1.70B 1.20 1.20 1.40 +.50 3 .90 5 867 2005 ---- 1.40B ---- 1.40B 1.10 +.30 .80 5 2010 ---- 1.20B ---- 1.20B 1.00 +.30 .70 16 2015 ---- 1.00B ---- 1.00B .80 +.20 .60 2020 ---- .80B ---- .80B .70 +.20 .50 2025 ---- .70B ---- .70B .60 +.10 .50 2 8 2030 .50 .60B .50 .50 .50 +.10 1 .40 1 3 2035 ---- .50B ---- .50B .50 +.10 .40 3 2040 ---- ---- ---- ---- .40 .00 .40 1 2045 ---- .40B ---- .40B .40 +.10 .30 2050 ---- ---- ---- ---- .30 .00 .30 2055 ---- ---- ---- ---- .30 .00 .30 2060 .40 .40 .30 .30 .30 +.10 6 .20 19 2065 ---- ---- ---- ---- .30 +.10 .20 2070 ---- ---- ---- ---- .20 .00 .20 2075 ---- ---- ---- ---- .20 .00 .20 9 2080 ---- ---- ---- ---- .20 .00 .20 11 2085 ---- .20B ---- .20B .20 +.10 .10 3 2090 .20 .20 .20 .20 .20 +.10 1 .10 2095 ---- ---- ---- ---- .20 +.10 .10 2100 .20 .20 .20 .20 .20 +.10 2 .10 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .10 2115 ---- ---- ---- ---- .20 +.10 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 3 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options PUT 1715 ---- ---- ---- ---- .10 .00 .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 .00 .10 1775 ---- ---- ---- ---- .10 .00 .10 3 1780 ---- ---- ---- ---- .10 .00 .10 1785 ---- ---- ---- ---- .10 .00 .10 3 1790 ---- ---- ---- ---- .10 .00 .10 10 1795 ---- ---- ---- ---- .10 .00 .10 14 1800 ---- ---- ---- ---- .10 .00 .10 37 1805 ---- ---- ---- ---- .10 -.10 .20 26 1810 ---- ---- ---- ---- .10 -.10 .20 1 1815 ---- ---- ---- ---- .10 -.10 .20 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .20 -.10 .30 1830 ---- ---- ---- ---- .20 -.10 .30 4 1835 ---- ---- ---- ---- .20 -.10 .30 3 1840 ---- ---- ---- ---- .30 -.10 .40 1 1845 ---- ---- .40A .40A .40 -.10 .50 1850 ---- ---- .40A .40A .40 -.20 .60 1 227 1855 ---- ---- .50A .50A .50 -.20 .70 1 2 1860 ---- ---- .60A .60A .60 -.20 2 .80 11 1865 .70 .70 .70 .70 .70 -.30 5 1.00 16 21 1870 ---- ---- .80A .80A .90 -.30 1.20 168 1875 1.10 1.10 1.00A 1.00A 1.10 -.40 23 1.50 57 1880 ---- ---- 1.20A 1.20A 1.30 -.50 31 1.80 81 1885 ---- ---- 1.40A 1.40A 1.60 -.70 2 2.30 19 32 1890 ---- ---- 1.70A 1.70A 2.00 -.90 2 2.90 1 413 1895 ---- ---- 2.10A 2.10A 2.50 -1.10 3.60 2 31 1900 4.50 4.50 2.60A 3.40B 3.10 -1.30 12 4.40 18 40 1905 ---- ---- 3.20A 3.20A 3.80 -1.70 5.50 11 1910 4.00 5.00 4.00 4.80A 4.70 -2.10 2 6.80 38 78 1915 ---- ---- 4.90A 4.90A 5.90 -2.40 4 8.30 3 6 1920 9.30 10.10B 6.00A 7.60B 7.40 -2.60 13 10.00 9 15 1925 8.00 12.10B 7.40A 9.00 9.10 -2.90 13 12.00 2 4 1930 13.20 14.50B 9.00 10.90 11.10 -3.20 149 14.30 7 11 1935 ---- 17.10B 10.90A 17.10B 13.40 -3.40 16.80 1 1 1940 14.30 20.00B 13.10A 13.60A 15.90 -3.80 10 19.70 1 10 1945 ---- 23.20B 15.40A 23.20B 18.70 -4.10 22.80 1950 ---- 26.60B 18.10A 26.60B 21.90 -4.30 26.20 15 1955 ---- 30.30B 21.10A 30.30B 25.30 -4.60 29.90 3 1960 ---- 34.30B 24.30A 34.30B 29.00 -4.80 33.80 1 1965 ---- 38.40B 27.80A 38.40B 32.90 -4.90 37.80 1970 ---- 42.70B 31.50A 42.70B 37.00 -5.10 42.10 1975 ---- 47.10B 35.50A 47.10B 41.30 -5.20 46.50 1 1 1980 ---- 51.70B 39.60A 51.70B 45.70 -5.30 51.00 1985 ---- 56.30B 43.90A 56.30B 50.20 -5.40 55.60 1990 ---- 61.00B 48.30A 61.00B 54.80 -5.50 60.30 1995 ---- 65.80B 52.80A 65.80B 59.50 -5.50 65.00 1 2000 ---- 70.70B 57.50A 70.70B 64.20 -5.70 69.90 1 2005 ---- 75.50B 62.20A 75.50B 69.00 -5.70 74.70 1 2010 ---- 80.40B 66.90A 80.40B 73.80 -5.80 79.60 2015 ---- 85.30B 71.80A 85.30B 78.60 -5.90 84.50 2020 82.70 90.30B 76.60A 77.10A 83.50 -5.90 1 89.40 2025 ---- 95.20B 81.50A 95.20B 88.40 -6.00 94.40 2030 ---- 100.20B 86.40A 100.20B 93.30 -6.00 99.30 2035 ---- 105.20B 91.40A 105.20B 98.30 -6.00 104.30 2040 ---- 110.10B 96.30A 110.10B 103.20 -6.10 109.30 2045 ---- 115.10B 101.20A 115.10B 108.20 -6.00 114.20 1 2050 ---- 120.10B 106.20A 120.10B 113.10 -6.10 119.20 2055 ---- 125.10B 111.20A 125.10B 118.10 -6.10 124.20 2060 ---- 130.00B 116.10A 130.00B 123.10 -6.00 129.10 2065 127.50 135.00B 121.10A 124.60A 128.10 -6.00 1 134.10 2070 ---- 140.00B 126.10A 140.00B 133.00 -6.10 139.10 2075 ---- 145.00B 131.10A 145.00B 138.00 -6.10 144.10 2080 ---- 150.00B 136.00A 150.00B 143.00 -6.10 149.10 2085 ---- 155.00B 141.00A 155.00B 148.00 -6.00 154.00 2090 ---- 160.00B 146.00A 160.00B 153.00 -6.00 159.00 2095 ---- 165.00B 151.00A 165.00B 158.00 -6.00 164.00 2100 ---- 170.00B 156.00A 170.00B 163.00 -6.00 169.00 2105 ---- 174.90B 161.00A 174.90B 168.00 -6.00 174.00 2110 ---- 179.90B 166.00A 179.90B 173.00 -6.00 179.00 2115 ---- 184.90B 170.90A 184.90B 178.00 -6.00 184.00 2120 ---- 189.90B 175.90A 189.90B 182.90 -6.10 189.00 2125 ---- 194.90B 180.90A 194.90B 187.90 -6.10 194.00 2130 ---- 199.90B 185.90A 199.90B 192.90 -6.10 199.00 2135 ---- 204.90B 190.90A 204.90B 197.90 -6.10 204.00 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 226.40B 215.00A 215.00A 221.20 +6.10 215.10 1740 ---- 221.40B 210.00A 210.00A 216.20 +6.10 210.10 1745 ---- 216.40B 205.00A 205.00A 211.20 +6.10 205.10 1750 ---- 211.30B 200.00A 200.00A 206.20 +6.10 200.10 1755 ---- 206.40B ---- 206.40B 201.20 +6.10 195.10 1760 ---- 201.40B ---- 201.40B 196.20 +6.10 190.10 1765 ---- 196.40B ---- 196.40B 191.20 +6.10 185.10 1770 ---- 191.40B ---- 191.40B 186.20 +6.10 180.10 1775 ---- 186.40B 174.30A 174.30A 181.20 +6.10 175.10 1780 ---- 181.30B ---- 181.30B 176.20 +6.10 170.10 1785 ---- 176.40B ---- 176.30B 171.20 +6.00 165.20 1790 ---- 171.40B ---- 171.30B 166.20 +6.00 160.20 1795 ---- 166.40B ---- 166.30B 161.30 +6.10 155.20 1800 ---- 163.30B 149.40A 149.40A 156.30 +6.10 150.20 1805 ---- 156.50B ---- 156.50B 151.30 +6.10 145.20 1810 ---- 151.50B ---- 151.50B 146.30 +6.00 140.30 1815 ---- 146.60B ---- 146.60B 141.40 +6.10 135.30 1820 ---- 141.60B 130.20A 130.20A 136.40 +6.00 130.40 1 1825 ---- 138.40B 124.60A 124.60A 131.40 +6.00 125.40 1830 ---- 131.40B ---- 131.10B 126.50 +6.00 120.50 1835 ---- 126.40B ---- 126.00B 121.50 +6.00 115.50 1840 ---- 121.40B ---- 121.20B 116.60 +6.00 110.60 1845 ---- 116.40B ---- 116.20B 111.70 +6.00 105.70 1850 ---- 113.70B 100.10A 100.10A 106.80 +6.00 100.80 1855 ---- 106.60B ---- 106.60B 101.90 +5.90 96.00 1860 ---- 101.70B ---- 101.70B 97.00 +5.90 91.10 1865 ---- 96.80B ---- 96.80B 92.20 +5.90 86.30 1870 ---- 92.00B ---- 92.00B 87.30 +5.70 81.60 1875 ---- 89.30B 76.20A 76.20A 82.50 +5.70 76.80 1880 ---- 82.40B ---- 82.40B 77.80 +5.60 72.20 1885 ---- 77.70B 67.00A 67.00A 73.10 +5.50 67.60 1890 ---- 73.00B 62.50A 62.50A 68.50 +5.40 63.10 1895 ---- 69.80B 58.10A 58.10A 63.90 +5.30 58.60 1900 ---- 65.80B 53.80A 53.80A 59.40 +5.10 54.30 1905 ---- 61.30B 49.60A 49.60A 55.00 +4.90 50.10 1910 ---- 56.90B 45.50A 45.50A 50.70 +4.70 46.00 1915 ---- 52.60B 41.60A 41.60A 46.60 +4.50 42.10 1920 ---- 48.50B 37.90A 37.90A 42.60 +4.30 38.30 1925 ---- 44.40B 34.40A 34.40A 38.80 +4.10 34.70 1 1930 ---- 40.60B 31.00A 31.00A 35.20 +3.90 31.30 1 1935 ---- 36.90B 27.90A 27.90A 31.70 +3.60 28.10 3 1940 ---- 33.30B 24.80A 24.80A 28.50 +3.40 25.10 2 1945 25.70 30.00B 22.10A 27.40B 25.50 +3.20 8 22.30 3 15 1950 22.20 26.90B 19.50A 22.70B 22.70 +3.00 35 19.70 60 177 1955 19.30 24.10B 17.20A 21.70B 20.20 +2.90 1 17.30 2 1960 19.30 21.40B 15.10A 16.80A 17.80 +2.60 1 15.20 2 1965 ---- 19.00B 13.20A 13.20A 15.70 +2.40 1 13.30 13 1970 ---- 16.80B ---- 16.80B 13.80 +2.30 31 11.50 3 40 1975 ---- 14.80B 9.90A 9.90A 12.10 +2.10 1 10.00 22 1980 ---- 13.00B 8.60A 8.60A 10.50 +1.80 50 8.70 1985 8.80 11.30B 7.40A 8.90B 9.20 +1.70 11 7.50 20 1990 8.20 9.90B 8.20 8.40B 8.00 +1.60 1 6.40 120 123 1995 ---- 8.60B ---- 8.60B 6.90 +1.40 1 5.50 25 2000 6.80 7.50 6.80 7.20B 6.00 +1.20 6 4.80 1 2005 ---- 6.50B ---- 6.50B 5.20 +1.10 4.10 15 2010 ---- 5.60B ---- 5.60B 4.50 +1.00 3.50 11 2015 ---- 4.80B ---- 4.80B 3.90 +.90 3.00 4 14 2020 ---- 4.20B ---- 4.20B 3.30 +.70 2.60 2025 ---- 3.60B ---- 3.60B 2.90 +.70 2.20 2 2030 2.40 3.10B 2.40 2.60B 2.50 +.60 8 1.90 120 125 2035 ---- 2.70B ---- 2.70B 2.20 +.50 1.70 1 1 2040 ---- 2.30B ---- 2.30B 1.90 +.50 1.40 2045 ---- 2.00B ---- 2.00B 1.70 +.40 1.30 2050 ---- 1.80B ---- 1.80B 1.50 +.40 1.10 1 1 2055 ---- 1.50B ---- 1.50B 1.30 +.30 1.00 23 2060 ---- 1.30B ---- 1.30B 1.10 +.20 .90 2065 ---- 1.20B ---- 1.20B 1.00 +.20 .80 2070 ---- 1.00B ---- 1.00B .90 +.20 .70 2075 ---- .90B ---- .90B .80 +.20 .60 1 2080 ---- .80B ---- .80B .70 +.20 .50 11 2085 ---- .70B ---- .70B .70 +.20 .50 16 2090 ---- .60B ---- .60B .60 +.10 .50 2095 ---- .60B ---- .60B .60 +.20 .40 18 2100 ---- .50B ---- .50B .50 +.10 .40 1 2105 ---- ---- ---- ---- .50 +.10 .40 2110 ---- .40B ---- .40B .40 +.10 .30 30 2115 ---- .40B ---- .40B .40 +.10 .30 2120 ---- ---- ---- ---- .40 +.10 .30 2125 ---- ---- ---- ---- .40 +.10 .30 10 2130 ---- .30B ---- .30B .30 +.10 .20 2135 ---- ---- ---- ---- .30 +.10 .20 12 2140 ---- ---- ---- ---- .30 +.10 .20 2145 ---- ---- ---- ---- .30 +.10 .20 2150 ---- ---- ---- ---- .30 +.10 .20 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options PUT 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 10 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 .00 .20 1785 ---- ---- ---- ---- .20 .00 .20 10 1790 ---- ---- .20A .20A .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 1800 ---- ---- ---- ---- .20 -.10 1 .30 20 1805 ---- ---- ---- ---- .30 .00 .30 16 16 1810 ---- ---- .30A .30A .30 -.10 .40 1815 ---- ---- ---- ---- .30 -.10 .40 1820 ---- ---- ---- ---- .40 .00 .40 1 1825 ---- ---- .40A .40A .40 -.10 .50 1830 ---- ---- ---- ---- .50 .00 5 .50 1835 ---- ---- .50A .50A .50 -.10 .60 1840 ---- ---- .60A .60A .60 -.10 .70 1845 ---- ---- .70A .70A .60 -.20 .80 1850 ---- ---- .70A .70A .70 -.20 1 .90 2 1855 .80 .80 .80 .80 .80 -.20 1 1.00 2 1860 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1865 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1870 ---- ---- 1.20A 1.20A 1.30 -.30 1 1.60 7 7 1875 ---- ---- 1.40A 1.40A 1.50 -.40 1 1.90 1880 ---- ---- 1.60A 1.60A 1.70 -.50 1 2.20 7 11 1885 ---- ---- 1.90A 1.90A 2.00 -.60 1 2.60 1 1 1890 ---- ---- 2.20A 2.20A 2.40 -.70 3.10 37 37 1895 ---- ---- 2.50A 2.50A 2.80 -.90 3.70 12 13 1900 3.00 3.00 3.00 3.50B 3.30 -1.00 3 4.30 14 24 1905 ---- ---- 3.50A 3.50A 3.90 -1.20 5.10 3 6 1910 4.70 4.70 4.10A 4.70 4.60 -1.40 11 6.00 11 1915 ---- ---- 4.80A 4.80A 5.50 -1.60 7.10 19 105 1920 ---- 8.40B 5.60A 8.40B 6.50 -1.80 8.30 1 1 1925 ---- 9.80B 6.60A 9.80B 7.70 -2.00 4 9.70 3 4 1930 ---- 11.40B 7.70A 11.40B 9.00 -2.30 11.30 20 28 1935 ---- 13.20B 9.10A 13.20B 10.60 -2.40 1 13.00 16 1940 11.10 15.30B 10.60A 11.10A 12.30 -2.70 3 15.00 12 1945 17.20 17.50B 12.30A 12.30A 14.30 -2.90 2 17.20 16 1950 16.40 20.00B 14.20A 16.40 16.50 -3.10 5 19.60 10 1955 16.70 22.60B 16.20A 20.00B 19.00 -3.20 1 22.20 7 20 1960 ---- 25.50B 18.50A 25.50B 21.60 -3.50 25.10 7 1965 ---- 28.60B 21.00A 28.60B 24.50 -3.60 28.10 2 6 1970 ---- 31.70B 23.70A 31.70B 27.60 -3.80 31.40 4 1975 ---- 35.20B 26.70A 35.20B 30.80 -4.00 34.80 1980 ---- 38.90B 29.80A 38.90B 34.30 -4.20 38.50 1985 ---- 42.70B 33.10A 42.70B 37.90 -4.40 42.30 1990 ---- 46.70B 36.60A 46.70B 41.70 -4.60 46.30 1995 ---- 50.80B 40.30A 50.80B 45.60 -4.70 50.30 2000 ---- 55.10B 44.10A 55.10B 49.70 -4.90 54.60 2005 ---- 59.40B 48.10A 59.40B 53.90 -5.00 58.90 2010 ---- 63.90B 52.20A 63.90B 58.20 -5.10 63.30 2015 ---- 68.40B 56.40A 68.40B 62.60 -5.20 67.80 2020 ---- 73.00B 60.70A 73.00B 67.00 -5.40 72.40 2025 ---- 77.60B 65.20A 77.60B 71.60 -5.40 77.00 2030 ---- ---- 69.70A 69.70A 76.20 -5.50 81.70 2035 ---- ---- 74.30A 74.30A 80.80 -5.60 86.40 2040 ---- ---- 81.10A 81.10A 85.50 -5.70 91.20 2045 ---- ---- 85.90A 85.90A 90.30 -5.70 96.00 2050 ---- 101.60B 88.30A 101.60B 95.10 -5.70 100.80 2055 ---- ---- 95.30A 95.30A 99.90 -5.80 105.70 2060 ---- ---- 100.20A 100.20A 104.80 -5.80 110.60 2065 ---- ---- 105.00A 105.00A 109.60 -5.90 115.50 2070 ---- ---- 109.90A 109.90A 114.50 -5.90 120.40 2075 ---- 126.20B 112.60A 126.20B 119.40 -5.90 125.30 2080 ---- ---- 119.60A 119.60A 124.40 -5.90 130.30 2085 ---- ---- 124.60A 124.60A 129.30 -5.90 135.20 2090 ---- ---- 129.10A 129.10A 134.20 -6.00 140.20 2095 ---- ---- 134.10A 134.10A 139.20 -5.90 145.10 2100 ---- 151.00B 137.20A 151.00B 144.10 -6.00 150.10 2105 ---- ---- 144.00A 144.00A 149.10 -6.00 155.10 2110 ---- ---- 148.90A 148.90A 154.00 -6.00 160.00 2115 ---- ---- 153.90A 153.90A 159.00 -6.00 165.00 2120 ---- ---- 158.80A 158.80A 164.00 -6.00 170.00 2125 ---- 175.90B 162.00A 175.90B 169.00 -6.00 175.00 2130 ---- ---- 168.80A 168.80A 173.90 -6.10 180.00 2135 ---- ---- 173.70A 173.70A 178.90 -6.10 185.00 2140 ---- ---- 178.70A 178.70A 183.90 -6.00 189.90 2145 ---- ---- 183.80A 183.80A 188.90 -6.00 194.90 2150 ---- 200.80B 186.90A 200.80B 193.90 -6.00 199.90 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.781 -.064 12.845 1075 ---- ---- ---- ---- 12.531 -.064 12.595 1100 ---- ---- ---- ---- 12.281 -.064 12.345 1125 ---- ---- ---- ---- 12.031 -.064 12.095 1150 ---- ---- ---- ---- 11.781 -.064 11.845 1175 ---- ---- ---- ---- 11.531 -.064 11.595 1200 ---- ---- ---- ---- 11.281 -.064 11.345 1225 ---- ---- ---- ---- 11.031 -.064 11.095 1250 ---- ---- ---- ---- 10.781 -.064 10.845 1275 ---- ---- ---- ---- 10.531 -.064 10.595 1300 ---- ---- ---- ---- 10.281 -.064 10.345 1325 ---- ---- ---- ---- 10.031 -.064 10.095 1350 ---- ---- ---- ---- 9.781 -.064 9.845 1375 ---- ---- ---- ---- 9.531 -.064 9.595 1400 ---- ---- ---- ---- 9.281 -.064 9.345 1425 ---- ---- ---- ---- 9.031 -.064 9.095 1450 ---- ---- ---- ---- 8.781 -.064 8.845 1475 ---- ---- ---- ---- 8.531 -.064 8.595 1500 ---- ---- ---- ---- 8.281 -.064 8.345 1525 ---- ---- ---- ---- 8.031 -.064 8.095 1550 ---- ---- ---- ---- 7.781 -.064 7.845 1575 ---- ---- ---- ---- 7.531 -.064 7.595 1600 ---- ---- ---- ---- 7.281 -.064 7.345 1625 ---- ---- ---- ---- 7.031 -.064 7.095 1650 ---- ---- ---- ---- 6.781 -.064 6.845 1675 ---- ---- ---- ---- 6.531 -.064 6.595 1700 ---- ---- ---- ---- 6.281 -.064 6.345 1725 ---- ---- ---- ---- 6.031 -.064 6.095 1750 ---- ---- ---- ---- 5.781 -.064 5.845 1775 ---- ---- ---- ---- 5.531 -.064 5.595 1800 ---- ---- ---- ---- 5.281 -.064 5.345 17 1825 ---- ---- ---- ---- 5.031 -.064 5.095 1850 ---- ---- ---- ---- 4.781 -.064 4.845 1875 ---- ---- ---- ---- 4.531 -.064 4.595 1900 ---- ---- ---- ---- 4.281 -.064 4.345 1925 ---- ---- ---- ---- 4.031 -.064 4.095 1950 ---- ---- ---- ---- 3.782 -.063 3.845 1975 ---- ---- ---- ---- 3.532 -.064 3.596 2000 ---- ---- ---- ---- 3.283 -.064 3.347 17 2025 ---- ---- ---- ---- 3.035 -.064 3.099 2 2050 ---- ---- ---- ---- 2.786 -.065 2.851 11 2055 ---- ---- ---- ---- 2.737 -.064 2.801 2060 ---- ---- ---- ---- 2.687 -.065 2.752 2065 ---- ---- ---- ---- 2.638 -.064 2.702 2070 ---- ---- ---- ---- 2.589 -.064 2.653 2075 ---- ---- ---- ---- 2.539 -.065 2.604 4 2080 ---- ---- ---- ---- 2.490 -.064 2.554 2085 ---- ---- ---- ---- 2.441 -.064 2.505 2090 ---- ---- ---- ---- 2.392 -.064 2.456 2095 ---- ---- ---- ---- 2.342 -.065 2.407 2100 ---- ---- ---- ---- 2.293 -.065 2.358 7 2105 ---- ---- ---- ---- 2.244 -.065 2.309 2110 ---- ---- ---- ---- 2.196 -.064 2.260 2115 ---- ---- ---- ---- 2.147 -.064 2.211 2120 ---- ---- ---- ---- 2.098 -.064 2.162 2125 ---- ---- ---- ---- 2.050 -.064 2.114 8 2130 ---- ---- ---- ---- 2.001 -.064 2.065 2135 ---- ---- ---- ---- 1.953 -.064 2.017 2140 ---- ---- ---- ---- 1.905 -.064 1.969 2145 ---- ---- ---- ---- 1.857 -.064 1.921 2150 ---- 2.010B 1.759A 1.759A 1.809 -.064 1.873 6 2155 ---- ---- ---- ---- 1.761 -.064 1.825 2160 ---- ---- ---- ---- 1.714 -.064 1.778 2165 ---- ---- ---- ---- 1.667 -.064 1.731 2170 ---- ---- ---- ---- 1.620 -.064 1.684 2175 ---- 1.857B 1.524A 1.524A 1.573 -.064 1.637 3 7 2180 ---- ---- ---- ---- 1.526 -.064 1.590 2185 ---- ---- ---- ---- 1.480 -.064 1.544 5 2190 ---- ---- ---- ---- 1.434 -.064 1.498 3 2195 ---- ---- ---- ---- 1.389 -.063 1.452 2 2200 ---- 1.620B 1.296A 1.296A 1.343 -.064 1.407 38 2205 ---- ---- ---- ---- 1.298 -.064 1.362 6 2210 ---- ---- ---- ---- 1.254 -.063 1.317 6 2215 ---- ---- ---- ---- 1.210 -.063 1.273 2220 ---- ---- ---- ---- 1.166 -.063 1.229 10 2225 1.175 1.392B 1.080A 1.080A 1.123 -.063 2 1.186 1 13 2230 ---- 1.155B ---- ---- 1.081 -.062 1.143 6 2235 ---- 1.111B ---- ---- 1.039 -.062 1.101 6 2240 ---- 1.068B ---- ---- .997 -.063 1.060 11 2245 ---- 1.025B ---- ---- .957 -.062 1.019 7 2250 1.186 1.186 .877A .877A .917 -.061 3 .978 159 2255 ---- ---- ---- ---- .878 -.061 .939 11 2260 ---- ---- ---- ---- .840 -.060 .900 38 2265 ---- ---- ---- ---- .802 -.059 .861 20 2270 ---- ---- ---- ---- .766 -.058 .824 12 2275 ---- .964B .696A .696A .730 -.058 .788 32 2280 ---- ---- ---- ---- .695 -.057 .752 1 36 2285 ---- ---- ---- ---- .662 -.055 .717 50 2290 ---- .838B .604A .837B .629 -.054 .683 10 2295 ---- .801B .579A .800B .597 -.053 .650 1 15 2300 .670 .772B .537A .537A .566 -.052 6 .618 11 377 2305 ---- .729B .509A .728B .537 -.050 .587 12 26 2310 ---- .695B .481A .694B .508 -.049 .557 2 19 2315 ---- .661B .455A .660B .481 -.047 2 .528 59 2320 .510 .629B .429A .429A .454 -.046 2 .500 12 15 2325 ---- .604B .404A .604B .429 -.043 13 .472 34 392 2330 ---- .567B .381A .566B .404 -.042 .446 1 55 2335 ---- .544B .359A .544B .381 -.040 4 .421 1 18 2340 .406 .513B .339A .339A .358 -.039 9 .397 9 627 2345 .377 .485B .319A .319A .337 -.037 15 .374 9 139 2350 .385 .460B .300A .327B .317 -.034 12 .351 105 310 2355 ---- .433B .281A .433B .297 -.033 2 .330 13 2360 ---- .408B .264A .408B .279 -.031 .310 1 9 2365 .296 .384B .248A .248A .262 -.029 8 .291 20 2370 .285 .362B .232A .290B .245 -.028 41 .273 22 25 2375 .250 .340B .218A .240 .230 -.025 16 .255 101 270 2380 .253 .320B .205A .205A .215 -.024 3 .239 3 32 2385 ---- .300B .190A .300B .201 -.022 .223 4 25 2390 .234 .280B .178A .221B .188 -.021 12 .209 8 23 2395 .197 .262B .165 .181B .176 -.019 11 .195 76 2400 .210 .245B .156A .202B .164 -.018 51 .182 37 505 2405 .172 .230B .146A .183B .154 -.016 9 .170 113 2410 .173 .215B .136A .171B .144 -.014 8 .158 1 134 2415 ---- .200B .128A .200B .134 -.014 .148 10 2420 .146 .189B .120A .128B .126 -.012 9 .138 25 2425 .180 .181B .112A .140B .118 -.010 52 .128 69 166 2430 ---- .164B .105A .164B .110 -.009 .119 15 80 2435 .109 .152B .098A .098A .103 -.008 4 .111 5 26 2440 .107 .142B .092A .118B .096 -.007 2 .103 44 2445 .097 .132B .086A .086A .090 -.006 21 .096 10 2450 .084 .123B .076 .088 .085 -.005 50 .090 33 280 2455 .086 .114B .076A .076A .079 -.004 14 .083 68 2460 .080 .106B .072A .072A .074 -.004 13 .078 1 95 2465 .075 .098B .065 .071B .070 -.002 32 .072 44 2470 .066 .093B .064A .066 .066 -.002 3 .068 53 2475 .062 .085B .060A .062 .062 -.001 14 .063 5 43 2480 .062 .079B .052 .058B .058 -.001 10 .059 4 20 2485 .061 .073B .052 .054B .054 -.001 15 .055 38 2490 ---- .068B ---- .068B .051 .000 .051 31 2495 .050 .064B .048A .048A .048 .000 2 .048 2 31 2500 .054 .064 .042 .044 .046 +.001 24 .045 2 643 2505 ---- .055B ---- .055B .043 +.001 .042 1 33 2510 ---- .051B ---- .051B .041 +.002 .039 11 2515 ---- .048B ---- .048B .038 +.001 .037 33 2520 ---- .045B ---- .045B .036 +.001 .035 71 2525 ---- .042B ---- .042B .035 +.002 10 .033 31 133 2530 ---- .039B ---- .039B .033 +.002 .031 30 2535 ---- .036B ---- .036B .031 +.002 .029 21 2540 ---- .034B ---- .034B .030 +.003 .027 10 2545 ---- .032B ---- .032B .029 +.003 .026 20 2550 .027 .030B .027 .027 .027 +.002 35 .025 7 399 2555 ---- .029B ---- .029B .026 +.003 .023 14 2560 ---- .028B ---- .028B .025 +.003 .022 26 2565 ---- .026B ---- .026B .024 +.003 .021 10 2570 ---- .025B ---- .025B .023 +.003 .020 10 2575 ---- .024B ---- .024B .023 +.004 10 .019 1 227 2580 ---- .022B ---- .022B .022 +.004 .018 1 2585 ---- .021B ---- .021B .021 +.003 .018 43 2590 ---- .021B ---- .021B .021 +.004 .017 15 2595 ---- .018B ---- .018B .020 +.004 .016 1 14 2600 .015 .019B .015 .019B .019 +.003 3 .016 6 730 2605 ---- .017B ---- .017B .019 +.004 .015 13 2610 ---- .016B ---- .016B .018 +.003 .015 112 2615 ---- .016B ---- .016B .018 +.004 .014 2 2620 ---- .016B ---- .016B .018 +.004 .014 16 2625 ---- .015B ---- .015B .017 +.003 .014 212 2630 ---- .015B ---- .015B .017 +.004 .013 7 2635 ---- .015B ---- .015B .016 +.003 .013 41 2640 ---- .014B ---- .014B .016 +.003 .013 37 2645 ---- .014B ---- .014B .016 +.004 .012 20 2650 ---- .014B ---- .014B .016 +.004 10 .012 443 2655 ---- .013B ---- .013B .015 +.003 .012 6 2660 ---- ---- ---- ---- .015 +.003 .012 9 2665 ---- .012B ---- .012B .015 +.004 .011 12 2675 ---- .012B ---- .012B .014 +.003 .011 7 62 2700 ---- .011B ---- .011B .013 +.003 .010 11 489 2725 ---- ---- ---- ---- .012 +.002 .010 118 2750 ---- .011B ---- .011B .012 +.003 .009 6 142 2775 ---- ---- ---- ---- .011 +.002 .009 6 179 2800 ---- .010B ---- .010B .010 +.001 30 .009 227 2825 ---- .010B ---- .010B .010 +.002 .008 40 2850 .010 .010 .010 .010 .009 +.001 8 .008 48 2875 ---- ---- ---- ---- .009 +.001 .008 45 2900 .009 .012 .009 .012 .008 .000 74 .008 80 2925 ---- .008B ---- .008B .008 +.001 .007 60 2950 ---- ---- ---- ---- .008 +.001 .007 209 2975 ---- ---- ---- ---- .007 .000 .007 58 3000 ---- ---- ---- ---- .007 +.001 .006 2253 3025 ---- ---- ---- ---- .007 +.001 .006 2 24 3050 ---- ---- ---- ---- .007 +.001 .006 48 3075 ---- ---- ---- ---- .006 +.001 .005 25 3100 .008 .008 .008 .008 .006 +.001 35 .005 117 3125 .008 .009 .008 .009 .006 +.001 207 .005 10 3150 ---- ---- ---- ---- .006 +.002 .004 41 3175 ---- ---- ---- ---- .005 +.001 .004 16 3200 ---- ---- ---- ---- .005 +.001 .004 1023 3225 ---- ---- ---- ---- .005 +.001 .004 12 3250 ---- ---- ---- ---- .005 +.001 .004 22 3275 ---- ---- ---- ---- .005 +.001 .004 11 3300 ---- ---- ---- ---- .005 +.002 .003 670 3325 ---- ---- ---- ---- .005 +.002 .003 7 3350 ---- ---- ---- ---- .004 +.001 .003 6 3375 ---- ---- ---- ---- .004 +.001 .003 9 3400 ---- ---- ---- ---- .004 +.001 22 .003 48 3425 ---- ---- ---- ---- .004 +.001 .003 10 3450 ---- ---- ---- ---- .004 +.001 .003 25 3475 ---- ---- ---- ---- .004 +.001 .003 40 3500 ---- ---- ---- ---- .004 +.001 .003 608 3525 ---- ---- ---- ---- .004 +.001 .003 3550 ---- ---- ---- ---- .004 +.001 .003 265 3575 ---- ---- ---- ---- .004 +.001 .003 1 3600 ---- ---- ---- ---- .004 +.001 .003 38 3625 ---- ---- ---- ---- .004 +.001 .003 5 3650 ---- ---- ---- ---- .004 +.001 .003 33 SO SEP23 Silver Option CALL 825 ---- ---- ---- ---- 15.031 -.064 15.095 850 ---- ---- ---- ---- 14.781 -.064 14.845 875 ---- ---- ---- ---- 14.531 -.064 14.595 900 ---- ---- ---- ---- 14.281 -.064 14.345 925 ---- ---- ---- ---- 14.031 -.064 14.095 950 ---- ---- ---- ---- 13.781 -.064 13.845 975 ---- ---- ---- ---- 13.531 -.064 13.595 1000 ---- ---- ---- ---- 13.281 -.064 13.345 1025 ---- ---- ---- ---- 13.031 -.064 13.095 1050 ---- ---- ---- ---- 12.781 -.064 12.845 1075 ---- ---- ---- ---- 12.531 -.064 12.595 1100 ---- ---- ---- ---- 12.281 -.064 12.345 1125 ---- ---- ---- ---- 12.031 -.064 12.095 1150 ---- ---- ---- ---- 11.781 -.064 11.845 1175 ---- ---- ---- ---- 11.531 -.064 11.595 1200 ---- ---- ---- ---- 11.281 -.064 11.345 1225 ---- ---- ---- ---- 11.031 -.064 11.095 1250 ---- ---- ---- ---- 10.781 -.064 10.845 1275 ---- ---- ---- ---- 10.531 -.064 10.595 1300 ---- ---- ---- ---- 10.281 -.064 10.345 1325 ---- ---- ---- ---- 10.031 -.064 10.095 1350 ---- ---- ---- ---- 9.781 -.064 9.845 1375 ---- ---- ---- ---- 9.531 -.064 9.595 1400 ---- ---- ---- ---- 9.281 -.064 9.345 1425 ---- ---- ---- ---- 9.031 -.064 9.095 1450 ---- ---- ---- ---- 8.781 -.064 8.845 1475 ---- ---- ---- ---- 8.531 -.064 8.595 1500 ---- ---- ---- ---- 8.281 -.064 8.345 1525 ---- ---- ---- ---- 8.031 -.064 8.095 1550 ---- ---- ---- ---- 7.781 -.064 7.845 1575 ---- ---- ---- ---- 7.531 -.064 7.595 1600 ---- ---- ---- ---- 7.281 -.064 7.345 1625 ---- ---- ---- ---- 7.031 -.064 7.095 1650 ---- ---- ---- ---- 6.781 -.064 6.845 1675 ---- ---- ---- ---- 6.531 -.064 6.595 1700 ---- ---- ---- ---- 6.281 -.064 20 6.345 25 16 1725 ---- ---- ---- ---- 6.031 -.064 6.095 2 1750 ---- ---- ---- ---- 5.781 -.064 5.845 1 1775 ---- ---- ---- ---- 5.531 -.064 5.595 1800 ---- ---- ---- ---- 5.282 -.064 5.346 5 117 1825 ---- ---- ---- ---- 5.033 -.064 5.097 1850 ---- ---- ---- ---- 4.785 -.064 4.849 1875 ---- ---- ---- ---- 4.538 -.064 4.602 1900 ---- ---- ---- ---- 4.291 -.065 4.356 9 1925 ---- ---- ---- ---- 4.046 -.064 4.110 1950 ---- ---- ---- ---- 3.802 -.065 3.867 1975 ---- ---- ---- ---- 3.559 -.065 3.624 1 2000 ---- 3.472B 3.270A 3.270A 3.319 -.065 3.384 9 2025 ---- 3.369B 3.033A 3.033A 3.081 -.065 3.146 2050 ---- 3.132B 2.799A 2.799A 2.846 -.065 2.911 3 2055 ---- ---- ---- ---- 2.799 -.066 2.865 2060 ---- ---- ---- ---- 2.753 -.065 2.818 2065 ---- ---- ---- ---- 2.707 -.065 2.772 2070 ---- ---- ---- ---- 2.660 -.066 2.726 2075 ---- 2.896B 2.568A 2.568A 2.615 -.065 2.680 3 2080 ---- ---- ---- ---- 2.569 -.065 2.634 2085 ---- ---- ---- ---- 2.524 -.065 2.589 2090 ---- ---- ---- ---- 2.478 -.065 2.543 2095 ---- ---- ---- ---- 2.433 -.065 2.498 2100 ---- 2.668B 2.343A 2.343A 2.389 -.064 2.453 113 2105 ---- ---- ---- ---- 2.344 -.064 2.408 2110 ---- ---- ---- ---- 2.300 -.064 2.364 2115 ---- ---- ---- ---- 2.256 -.063 2.319 2120 ---- ---- ---- ---- 2.212 -.063 2.275 2125 ---- 2.440B 2.124A 2.124A 2.169 -.063 2.232 1 13 2130 ---- ---- ---- ---- 2.126 -.062 2.188 2135 ---- ---- ---- ---- 2.083 -.062 2.145 2140 ---- ---- ---- ---- 2.040 -.062 2.102 1 2145 ---- ---- ---- ---- 1.998 -.062 2.060 10 2150 ---- 2.220B 1.913A 2.220B 1.956 -.062 2.018 190 2155 ---- ---- ---- ---- 1.915 -.061 1.976 2160 ---- ---- ---- ---- 1.874 -.060 1.934 2165 ---- ---- ---- ---- 1.833 -.060 1.893 2170 ---- ---- ---- ---- 1.793 -.059 1.852 2 2175 ---- 2.008B 1.710A 2.008B 1.753 -.059 1.812 3 2180 ---- ---- ---- ---- 1.713 -.059 1.772 7 2185 ---- ---- ---- ---- 1.674 -.059 1.733 2 2190 ---- ---- ---- ---- 1.636 -.058 1.694 2195 ---- ---- ---- ---- 1.597 -.058 1.655 4 2200 ---- 1.804B 1.519A 1.802B 1.560 -.057 1.617 3 334 2205 ---- ---- ---- ---- 1.522 -.057 1.579 2210 ---- ---- ---- ---- 1.485 -.057 1.542 2215 ---- ---- ---- ---- 1.449 -.056 1.505 2220 ---- ---- ---- ---- 1.413 -.056 1.469 4 2225 ---- 1.608B 1.340A 1.608B 1.378 -.055 1.433 1 2230 ---- ---- ---- ---- 1.343 -.054 1.397 4 2235 ---- ---- ---- ---- 1.308 -.055 1.363 2240 ---- ---- ---- ---- 1.274 -.054 1.328 2 2245 ---- ---- ---- ---- 1.241 -.054 1.295 2 2250 1.180 1.425B 1.173A 1.173A 1.208 -.053 1 1.261 140 2255 ---- ---- ---- ---- 1.176 -.053 1.229 27 2260 ---- ---- ---- ---- 1.144 -.052 1.196 4 2265 ---- 1.313B 1.094A 1.312B 1.113 -.052 1.165 6 23 2270 ---- 1.279B 1.059A 1.278B 1.082 -.052 1.134 1 2275 ---- 1.255B 1.023A 1.255B 1.053 -.050 1.103 182 2280 ---- 1.214B 1.001A 1.213B 1.023 -.050 1.073 8 2285 ---- 1.182B .967A 1.181B .995 -.049 1.044 34 2290 ---- 1.151B .939A 1.150B .967 -.048 1.015 72 2295 ---- 1.120B .913A 1.119B .939 -.048 .987 4 2300 .990 1.098B .887A .887A .913 -.046 9 .959 13 500 2305 .955 1.061B .861A .957B .887 -.045 4 .932 17 17 2310 ---- 1.032B .836A 1.031B .861 -.044 1 .905 6 23 2315 ---- 1.010B .812A 1.009B .836 -.044 .880 7 2320 ---- .981B .788A .981B .812 -.042 .854 1 54 2325 ---- .955B .765A .955B .788 -.041 1 .829 4 139 2330 ---- .927B .742A .927B .765 -.040 .805 6 71 2335 ---- .901B .720A .901B .742 -.039 .781 47 53 2340 ---- .875B .699A .875B .720 -.038 .758 1 275 2345 ---- .850B .678A .850B .699 -.037 .736 2 26 2350 ---- .825B .657A .825B .678 -.036 .714 26 157 2355 ---- .801B .637A .801B .657 -.035 .692 16 2360 ---- .777B .618A .777B .637 -.034 .671 7 106 2365 ---- .755B .599A .755B .618 -.033 .651 6 8 2370 .649 .732B .581A .581A .599 -.032 3 .631 1 11 2375 ---- .710B .563A .710B .580 -.032 6 .612 201 2380 ---- .690B .546A .690B .563 -.030 .593 7 2385 ---- .668B .529A .668B .545 -.029 .574 6 2390 .548 .648B .513A .528A .528 -.029 2 .557 3 63 2395 ---- .628B .497A .628B .512 -.027 .539 20 2400 .596 .610B .482A .496A .496 -.026 61 .522 65 540 2405 ---- .590B .467A .590B .481 -.025 .506 48 2410 ---- .572B .452A .572B .466 -.024 .490 18 2415 .485 .555B .438A .488B .451 -.024 1 .475 40 2420 ---- .537B .425A .537B .437 -.023 .460 1 1 2425 ---- .520B .412A .520B .423 -.022 6 .445 173 2430 ---- .505B .399A .505B .410 -.021 .431 13 2435 ---- .488B .387A .488B .397 -.020 .417 66 2440 ---- .474B .373A .474B .385 -.019 .404 2 2445 ---- .458B .362A .458B .373 -.018 .391 2450 .387 .443B .351A .390B .361 -.018 17 .379 18 418 2455 ---- .430B .340A .430B .350 -.017 .367 1 2460 ---- .416B .329A .416B .339 -.016 .355 5 2465 ---- .402B .319A .402B .329 -.015 .344 5 2470 ---- .391B .309A .391B .318 -.015 .333 16 2475 .301 .377B .300A .311B .309 -.014 3 .323 18 231 2480 .293 .368B .291A .302B .299 -.014 4 .313 19 2485 ---- .356B .282A .356B .290 -.013 .303 1 2490 ---- .345B .274A .345B .281 -.012 .293 13 2495 ---- .334B .265A .334B .272 -.012 .284 2 3 2500 .275 .324B .257A .266B .264 -.011 26 .275 62 2705 2505 ---- .313B .250A .313B .256 -.011 .267 2 1 2510 ---- .304B .242A .304B .248 -.011 .259 3 2515 ---- .295B .235A .294B .241 -.010 .251 9 2520 ---- .286B .228A .285B .234 -.009 .243 2 2525 ---- .277B .221A .276B .227 -.009 .236 6 120 2530 ---- .268B .215A .268B .220 -.008 .228 6 2535 ---- .260B .208A .260B .213 -.009 .222 3 2540 ---- .252B .202A .252B .207 -.008 .215 1 9 2545 ---- .244B .197A .244B .201 -.008 .209 2 5 2550 .220 .237B .191A .236B .195 -.007 10 .202 105 415 2555 ---- .229B .185A .229B .190 -.006 .196 24 2560 ---- .222B .180A .222B .184 -.007 .191 11 2565 ---- .216B .175A .216B .179 -.006 .185 7 2570 ---- .209B .170A .209B .174 -.006 .180 1 13 2575 ---- .203B .165A .203B .169 -.006 .175 19 2580 ---- .197B .161A .197B .164 -.006 .170 9 2585 ---- .191B .156A .191B .159 -.006 .165 18 2590 ---- .185B .152A .185B .155 -.005 .160 10 2595 ---- .180B .148A .180B .151 -.005 .156 8 2600 .162 .174B .143 .147B .146 -.005 22 .151 51 2223 2605 ---- .169B .140A .169B .142 -.005 .147 4 2610 ---- .165B .136A .165B .139 -.004 .143 12 2615 ---- .160B .133A .160B .135 -.004 .139 1 2620 ---- .155B .130A .155B .131 -.004 .135 10 2625 ---- .151B .126A .151B .128 -.004 3 .132 184 2630 ---- .147B .123A .147B .124 -.004 .128 3 2635 ---- .143B .119A .143B .121 -.004 1 .125 1 2640 ---- .139B .117A .139B .118 -.003 .121 2 2645 ---- .135B .114A .135B .115 -.003 .118 2650 ---- .131B .111A .131B .112 -.003 2 .115 17 142 2655 ---- .128B .108A .128B .109 -.003 .112 2660 ---- .124B .105A .124B .106 -.003 .109 1 2665 ---- .121B .103A .121B .104 -.002 .106 2 2675 .096 .114B .096 .096 .099 -.002 3 .101 90 2700 .095 .100B .088A .100B .088 -.001 43 .089 4 2705 2725 ---- .088B ---- .088B .078 -.001 .079 40 2750 ---- .079B ---- .079B .070 .000 1 .070 1 570 2775 .073 .073 .065A .065A .063 +.001 1 .062 1 138 2800 .060 .063B .059A .059A .057 +.001 1 .056 10 915 2825 ---- .056B ---- .056B .052 +.001 5 .051 4 2850 ---- .052B ---- .052B .048 +.002 .046 6 625 2875 .046 .046 .046 .046 .044 +.002 2 .042 2 109 2900 .044 .044 .039 .042 .041 +.003 23 .038 8 332 2925 .038 .039B .036 .036 .038 +.003 30 .035 10 75 2950 .037 .037 .036 .036 .036 +.004 8 .032 5 106 2975 .032 .033B .030 .030 .034 +.004 24 .030 6 142 3000 .034 .036 .034 .034A .032 +.004 30 .028 2 3500 3025 ---- .028B ---- .028B .030 +.004 .026 44 3050 ---- .026B ---- .026B .028 +.004 .024 41 3075 ---- .024B ---- .024B .027 +.004 .023 30 3100 ---- .025B ---- .025B .025 +.004 .021 2 101 3125 ---- .021B ---- .021B .024 +.004 .020 6 3150 ---- .020B ---- ---- .023 +.004 .019 26 3175 ---- .019B ---- .019B .022 +.004 .018 40 3200 ---- .018B ---- .018B .021 +.004 .017 1 733 3225 ---- .017B ---- .017B .020 +.004 .016 25 3250 ---- ---- ---- ---- .019 +.003 .016 454 3275 ---- ---- ---- ---- .018 +.003 .015 5 3300 ---- ---- ---- ---- .017 +.003 .014 459 3325 ---- ---- ---- ---- .016 +.002 .014 38 3350 ---- ---- ---- ---- .016 +.003 .013 14 3375 ---- ---- ---- ---- .015 +.002 .013 33 3400 ---- ---- ---- ---- .014 +.002 10 .012 672 3425 ---- ---- ---- ---- .014 +.002 .012 5 3450 ---- ---- ---- ---- .013 +.002 .011 18 3475 ---- ---- ---- ---- .013 +.002 .011 1 3500 ---- ---- ---- ---- .013 +.002 .011 1567 3525 ---- ---- ---- ---- .012 +.002 .010 14 3550 ---- ---- ---- ---- .012 +.002 .010 27 3575 ---- ---- ---- ---- .012 +.002 .010 5 3600 ---- ---- ---- ---- .011 +.002 .009 158 3625 ---- ---- ---- ---- .011 +.002 .009 5 3650 ---- ---- ---- ---- .011 +.002 .009 10 4000 ---- ---- ---- ---- .008 +.002 .006 2037 4500 ---- ---- ---- ---- .007 +.003 .004 119 5000 ---- ---- ---- ---- .006 +.003 .003 141 6000 ---- ---- ---- ---- .004 +.003 .001 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 ---- ---- ---- ---- 10.611 -.067 10.678 1325 ---- ---- ---- ---- 10.361 -.067 10.428 1350 ---- ---- ---- ---- 10.111 -.067 10.178 1375 ---- ---- ---- ---- 9.861 -.067 9.928 1400 ---- ---- ---- ---- 9.611 -.067 9.678 1425 ---- ---- ---- ---- 9.361 -.067 9.428 1450 ---- ---- ---- ---- 9.111 -.067 9.178 1475 ---- ---- ---- ---- 8.861 -.067 8.928 1500 ---- ---- ---- ---- 8.611 -.067 8.678 1525 ---- ---- ---- ---- 8.361 -.067 8.428 1550 ---- ---- ---- ---- 8.111 -.067 8.178 1575 ---- ---- ---- ---- 7.861 -.067 7.928 1600 ---- ---- ---- ---- 7.611 -.067 7.678 1625 ---- ---- ---- ---- 7.361 -.067 7.428 1650 ---- ---- ---- ---- 7.111 -.067 7.178 1675 ---- ---- ---- ---- 6.861 -.067 6.928 1700 ---- ---- ---- ---- 6.611 -.067 6.678 1725 ---- ---- ---- ---- 6.361 -.067 6.428 1750 ---- ---- ---- ---- 6.111 -.067 6.178 1775 ---- ---- ---- ---- 5.863 -.067 5.930 1800 ---- ---- ---- ---- 5.615 -.068 5.683 1825 ---- ---- ---- ---- 5.368 -.068 5.436 1850 ---- ---- ---- ---- 5.123 -.068 5.191 1875 ---- ---- ---- ---- 4.879 -.068 4.947 46 1900 ---- ---- ---- ---- 4.637 -.068 4.705 5 1925 ---- ---- ---- ---- 4.396 -.068 4.464 5 1950 ---- 4.422B 4.111A 4.111A 4.157 -.068 4.225 1975 ---- 4.208B 3.875A 3.875A 3.920 -.069 3.989 2000 ---- 3.972B 3.641A 3.641A 3.686 -.068 3.754 5 2025 ---- 3.736B 3.411A 3.411A 3.455 -.068 3.523 2050 ---- 3.505B 3.184A 3.184A 3.227 -.068 3.295 2 2075 ---- 3.280B 2.961A 3.280B 3.004 -.067 3.071 2 2100 ---- 3.055B 2.743A 2.743A 2.786 -.066 2.852 2 12 2110 ---- ---- ---- ---- 2.700 -.066 2.766 2115 ---- ---- ---- ---- 2.657 -.066 2.723 2120 ---- ---- ---- ---- 2.615 -.065 2.680 2125 ---- 2.840B 2.531A 2.840B 2.573 -.065 2.638 1 2130 ---- ---- ---- ---- 2.531 -.065 2.596 2135 ---- ---- ---- ---- 2.490 -.064 2.554 5 2140 ---- ---- ---- ---- 2.448 -.065 2.513 5 2145 ---- ---- ---- ---- 2.408 -.063 2.471 2150 ---- 2.625B 2.326A 2.625B 2.367 -.063 2.430 1 2155 ---- ---- ---- ---- 2.327 -.063 2.390 2160 ---- ---- ---- ---- 2.287 -.062 2.349 2165 ---- ---- ---- ---- 2.247 -.062 2.309 2170 ---- ---- ---- ---- 2.207 -.063 2.270 2175 ---- 2.420B 2.129A 2.420B 2.168 -.062 2.230 2180 ---- ---- ---- ---- 2.130 -.061 2.191 2185 ---- ---- ---- ---- 2.091 -.061 2.152 2190 ---- ---- ---- ---- 2.053 -.061 2.114 2195 ---- ---- ---- ---- 2.016 -.060 2.076 2200 ---- 2.220B 1.940A 2.220B 1.978 -.060 2.038 5 2205 ---- ---- ---- ---- 1.941 -.060 2.001 2210 ---- ---- ---- ---- 1.905 -.059 1.964 2215 ---- ---- ---- ---- 1.869 -.059 1.928 2220 ---- ---- ---- ---- 1.833 -.058 1.891 2225 ---- 2.030B 1.763A 2.030B 1.797 -.059 1.856 2230 ---- ---- ---- ---- 1.762 -.059 1.821 2235 ---- ---- ---- ---- 1.728 -.058 1.786 2240 ---- ---- ---- ---- 1.694 -.057 1.751 2245 ---- ---- ---- ---- 1.660 -.057 1.717 2250 ---- 1.849B 1.595A 1.849B 1.627 -.057 1.684 1 2255 ---- ---- ---- ---- 1.595 -.056 1.651 2260 ---- ---- ---- ---- 1.563 -.055 1.618 2265 ---- ---- ---- ---- 1.532 -.054 1.586 2270 ---- ---- ---- ---- 1.501 -.053 1.554 2275 ---- 1.678B 1.439A 1.677B 1.470 -.053 1.523 1 2280 ---- ---- 1.421A 1.421A 1.440 -.052 1.492 2285 ---- 1.606B 1.395A 1.605B 1.411 -.050 1.461 2290 ---- 1.572B 1.362A 1.572B 1.382 -.049 1.431 2295 ---- 1.543B 1.327A 1.542B 1.353 -.049 1.402 2300 1.363 1.518B 1.295A 1.409B 1.325 -.048 1 1.373 27 2305 ---- 1.481B 1.267A 1.480B 1.297 -.047 1.344 2310 ---- 1.451B 1.241A 1.450B 1.269 -.047 1.316 2315 ---- 1.422B 1.214A 1.421B 1.242 -.046 1.288 2320 ---- 1.392B 1.188A 1.391B 1.216 -.044 1.260 2325 1.186 1.369B 1.162A 1.201B 1.190 -.044 1 1.234 5 6 2330 ---- 1.335B 1.137A 1.334B 1.164 -.043 1.207 2335 ---- 1.307B 1.112A 1.306B 1.139 -.042 1.181 5 2340 ---- 1.285B 1.089A 1.284B 1.114 -.042 1.156 1 2345 ---- 1.256B 1.065A 1.256B 1.090 -.040 1.130 2350 ---- 1.230B 1.041A 1.230B 1.066 -.040 1.106 30 2355 ---- 1.204B 1.018A 1.204B 1.042 -.040 1.082 2360 ---- 1.177B .996A 1.177B 1.019 -.039 1.058 18 2365 ---- 1.152B .974A 1.152B .997 -.038 1.035 2370 ---- 1.128B .954A 1.128B .975 -.037 1.012 5 2375 ---- 1.104B .933A 1.104B .953 -.036 .989 1 2380 ---- 1.080B .911A 1.080B .932 -.036 .968 2385 .908 1.056B .892A .920B .911 -.035 1 .946 1 2390 ---- 1.032B .872A 1.032B .891 -.034 .925 2395 ---- 1.010B .853A 1.010B .871 -.033 .904 2400 ---- .987B .834A .987B .852 -.032 .884 18 2405 ---- .966B .815A .966B .833 -.031 .864 3 2410 ---- .944B .797A .944B .814 -.031 .845 2 2415 ---- .924B .779A .924B .796 -.030 .826 1 1 2420 ---- .903B .761A .903B .778 -.030 .808 5 2425 ---- .883B .744A .883B .761 -.028 .789 5 17 2430 ---- .864B .728A .864B .744 -.028 .772 7 2435 ---- .844B .711A .844B .727 -.027 .754 2440 ---- .825B .696A .825B .711 -.026 .737 16 2445 ---- .806B .680A .806B .695 -.026 .721 2450 .675 .788B .665A .683B .680 -.025 1 .705 22 2455 ---- .770B .650A .770B .665 -.024 .689 2460 ---- .753B .636A .753B .650 -.023 .673 1 2465 ---- .736B .622A .736B .635 -.023 .658 2470 ---- .720B .608A .720B .621 -.022 .643 2475 ---- .704B .594A .704B .608 -.021 .629 1 2480 ---- .687B .581A .687B .594 -.021 .615 2485 ---- .672B .568A .672B .581 -.020 .601 6 2490 ---- .657B .556A .657B .568 -.019 .587 2495 ---- .642B .544A .642B .555 -.019 .574 2500 ---- .628B .531A .628B .543 -.018 .561 158 2505 ---- .614B .520A .614B .531 -.018 .549 2510 ---- .601B .508A .601B .520 -.016 .536 2515 ---- .587B .497A .587B .508 -.016 .524 1 2 2520 ---- .574B .485A .574B .497 -.016 .513 4 2525 ---- .561B .475A .561B .486 -.015 .501 18 2530 ---- .549B .465A .549B .476 -.014 .490 2535 ---- .537B .455A .537B .465 -.014 .479 2540 ---- .525B .446A .525B .455 -.014 .469 1 2545 .438 .513B .435A .472B .445 -.013 6 .458 2550 ---- .503B .426A .503B .436 -.012 .448 27 2555 ---- .492B .417A .492B .426 -.012 .438 2560 ---- .481B .408A .481B .417 -.012 .429 2565 .405 .470B .400A .408B .408 -.012 1 .420 1 2570 ---- .460B .391A .460B .400 -.010 .410 1 2575 .410 .450B .383A .390B .391 -.011 2 .402 17 2600 ---- .404B .345A .404B .352 -.008 .360 3 234 2625 ---- .363B .311A .363B .317 -.007 .324 11 2650 .298 .326B .282A .282A .286 -.006 3 .292 327 2675 ---- .294B .256A .294B .259 -.005 .264 8 190 2700 ---- .265B .232A .265B .235 -.005 .240 1 83 2725 .211 .240B .211 .212B .214 -.004 2 .218 3 17 2750 ---- .219B .193A .218B .195 -.004 .199 5 2775 ---- .199B .177A .199B .179 -.003 .182 19 2800 ---- .182B .165A .182B .164 -.003 .167 34 2825 ---- .166B .152A .166B .151 -.002 .153 11 2850 ---- .154B ---- .154B .139 -.002 .141 31 2875 ---- .141B ---- .141B .129 -.002 .131 18 2900 ---- .130B ---- .130B .120 -.001 .121 15 2925 ---- .120B ---- .120B .111 -.001 .112 1 8 2950 ---- .111B ---- .111B .104 .000 .104 42 2975 ---- .104B ---- .104B .097 .000 .097 16 3000 ---- .097B ---- .097B .091 .000 10 .091 3 155 3025 ---- .090B ---- .090B .085 .000 .085 2 5 3050 ---- .084B ---- .084B .080 .000 .080 25 3075 ---- .079B ---- .079B .076 +.001 1 .075 1 10 3100 .075 .075 .074A .074A .071 +.001 4 .070 104 3125 ---- .070B ---- .070B .067 +.001 .066 1 4 3150 .064 .066B .063 .063 .064 +.001 12 .063 18 3175 ---- .062B ---- .062B .061 +.002 .059 11 3200 ---- .058B ---- .058B .058 +.002 1 .056 9 102 3225 ---- .055B ---- .055B .055 +.002 .053 5 3250 ---- .052B ---- .052B .052 +.002 .050 14 3275 ---- .049B ---- .049B .050 +.002 .048 3 3300 ---- .047B ---- .047B .047 +.002 .045 2 44 3325 ---- .044B ---- .044B .045 +.002 .043 2 3350 ---- .042B ---- .042B .043 +.002 .041 18 3375 ---- .040B ---- .040B .041 +.002 .039 10 3400 ---- .038B ---- .038B .039 +.002 .037 84 3425 ---- .036B ---- .036B .038 +.003 .035 1 3450 ---- .035B ---- .035B .036 +.002 .034 5 3475 ---- .033B ---- .033B .035 +.003 .032 24 3500 ---- .032B ---- .032B .033 +.002 10 .031 149 3525 ---- ---- ---- ---- .032 +.002 .030 21 3550 ---- .029B ---- .029B .031 +.003 .028 28 3575 ---- .028B ---- .028B .030 +.003 .027 2 3600 ---- .027B ---- .027B .029 +.003 .026 9 93 3625 ---- .026B ---- .026B .028 +.003 .025 3650 ---- .025B ---- .025B .027 +.003 .024 20 3675 ---- ---- ---- ---- .026 +.002 .024 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 10.611 -.067 10.678 1325 ---- ---- ---- ---- 10.361 -.067 10.428 1350 ---- ---- ---- ---- 10.111 -.067 10.178 1375 ---- ---- ---- ---- 9.861 -.067 9.928 1400 ---- ---- ---- ---- 9.611 -.067 9.678 1425 ---- ---- ---- ---- 9.361 -.067 9.428 1450 ---- ---- ---- ---- 9.111 -.067 9.178 1475 ---- ---- ---- ---- 8.861 -.067 8.928 1500 ---- ---- ---- ---- 8.611 -.067 8.678 1525 ---- ---- ---- ---- 8.361 -.067 8.428 1550 ---- ---- ---- ---- 8.111 -.067 8.178 1575 ---- ---- ---- ---- 7.861 -.067 7.928 1600 ---- ---- ---- ---- 7.611 -.067 7.678 1625 ---- ---- ---- ---- 7.361 -.067 7.428 1650 ---- ---- ---- ---- 7.111 -.067 7.178 1675 ---- ---- ---- ---- 6.861 -.068 6.929 1700 ---- ---- ---- ---- 6.613 -.067 6.680 1725 ---- ---- ---- ---- 6.366 -.067 6.433 1750 ---- ---- ---- ---- 6.120 -.067 6.187 1775 ---- ---- ---- ---- 5.875 -.068 5.943 1800 ---- ---- ---- ---- 5.632 -.067 5.699 1825 ---- ---- ---- ---- 5.390 -.068 5.458 1850 ---- ---- ---- ---- 5.149 -.068 5.217 1875 ---- 5.165B 4.865A 4.865A 4.911 -.068 4.979 1900 ---- 4.960B 4.628A 4.628A 4.674 -.068 4.742 4 1925 ---- 4.725B 4.395A 4.395A 4.440 -.068 4.508 1950 ---- 4.490B 4.164A 4.164A 4.208 -.068 4.276 1975 ---- 4.260B 3.935A 4.260B 3.979 -.067 4.046 2000 ---- 4.030B 3.711A 4.028B 3.754 -.066 3.820 1 2025 ---- 3.805B 3.489A 3.805B 3.532 -.066 3.598 2050 ---- 3.585B 3.271A 3.585B 3.314 -.065 3.379 1 2075 ---- 3.367B 3.061A 3.367B 3.101 -.065 3.166 2100 ---- 3.155B 2.855A 3.155B 2.894 -.063 2.957 9 2125 ---- 2.950B 2.654A 2.950B 2.693 -.062 2.755 2150 ---- 2.748B 2.462A 2.748B 2.499 -.060 2.559 2 2175 ---- 2.554B 2.278A 2.553B 2.313 -.058 2.371 2200 ---- 2.367B 2.102A 2.367B 2.135 -.057 2.192 2225 ---- 2.190B 1.936A 2.190B 1.967 -.053 2.020 2250 ---- 2.020B 1.779A 2.019B 1.808 -.050 1.858 2275 ---- 1.860B 1.632A 1.860B 1.659 -.047 1.706 1 2 2300 ---- 1.710B 1.495A 1.710B 1.520 -.044 1.564 31 2325 ---- 1.568B 1.368A 1.567B 1.391 -.041 1.432 1 2350 ---- 1.435B 1.249A 1.435B 1.272 -.037 1.309 56 2375 ---- 1.314B 1.141A 1.314B 1.162 -.034 1.196 2400 ---- 1.201B 1.043A 1.201B 1.061 -.031 1.092 2 2425 ---- 1.098B .951A 1.098B .969 -.028 .997 2 2450 ---- 1.002B .869A 1.002B .885 -.025 .910 34 2475 ---- .915B .794A .915B .808 -.023 .831 1 9 2500 .772 .836B .727A .727A .739 -.020 1 .759 112 2525 ---- .764B .666A .764B .676 -.018 .694 8 2550 ---- .700B .611A .700B .619 -.016 .635 6 2575 ---- .643B .561A .643B .568 -.014 .582 19 2600 ---- .589B .515A .589B .522 -.012 1 .534 6 2625 ---- .541B .475A .541B .480 -.011 .491 2650 .459 .498B .438A .438A .442 -.010 1 .452 9 2675 ---- .459B .405A .459B .409 -.008 .417 1 2700 ---- .424B .375A .424B .378 -.008 1 .386 4 2725 ---- .391B .348A .391B .350 -.007 .357 2750 ---- .361B .323A .361B .325 -.006 .331 6 2775 ---- .335B .301A .335B .303 -.005 .308 4 2800 ---- .311B .281A .311B .282 -.005 .287 411 2825 ---- .290B .262A .290B .263 -.005 .268 2850 ---- .270B .246A .270B .246 -.004 .250 2875 ---- .252B .230A .252B .231 -.003 .234 2900 ---- .236B .217A .236B .217 -.003 .220 6 2925 ---- .221B .204A .221B .204 -.003 .207 2950 ---- .208B .193A .208B .192 -.002 .194 3 2975 ---- .195B .182A .195B .181 -.002 .183 3000 ---- .184B .172A .184B .171 -.002 .173 2 3025 ---- .173B .162A .173B .162 -.001 .163 3050 ---- .163B .154A .163B .154 -.001 .155 3075 ---- .155B ---- .155B .146 .000 .146 3100 ---- .146B ---- .146B .138 -.001 .139 16 3125 ---- .139B ---- .139B .132 .000 .132 3 3150 ---- .132B ---- .132B .125 .000 .125 2 3175 ---- .125B ---- .125B .120 +.001 .119 3200 ---- .119B ---- .119B .114 +.001 .113 1 5 3225 ---- .113B ---- .113B .109 +.001 .108 1 3250 ---- .108B ---- .108B .104 +.001 .103 1 8 3275 ---- .103B ---- .103B .099 +.001 .098 2 3300 ---- .098B ---- .098B .095 +.001 .094 16 3325 ---- .094B ---- .094B .091 +.001 .090 3350 ---- .090B ---- .090B .087 +.001 .086 3375 ---- .086B ---- .086B .083 +.001 .082 3400 ---- .082B ---- .082B .080 +.001 .079 20 3425 ---- .079B ---- .079B .077 +.001 .076 3450 ---- .075B ---- .075B .074 +.001 .073 3475 ---- .072B ---- .072B .071 +.001 .070 3500 ---- .069B ---- .069B .068 +.001 .067 9 3525 ---- .067B ---- .067B .066 +.001 .065 3550 ---- .064B ---- .064B .064 +.001 .063 3575 ---- .062B ---- .062B .061 +.001 .060 3600 ---- .059B ---- .059B .059 +.001 .058 1 3625 ---- ---- ---- ---- .057 .000 .057 1 3650 ---- ---- ---- ---- .056 +.001 .055 36 3675 ---- ---- ---- ---- .054 +.001 .053 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.361 -.067 16.428 750 ---- ---- ---- ---- 16.111 -.067 16.178 775 ---- ---- ---- ---- 15.861 -.067 15.928 800 ---- ---- ---- ---- 15.611 -.067 15.678 1 825 ---- ---- ---- ---- 15.361 -.067 15.428 850 ---- ---- ---- ---- 15.111 -.067 15.178 875 ---- ---- ---- ---- 14.861 -.067 14.928 900 ---- ---- ---- ---- 14.611 -.067 14.678 925 ---- ---- ---- ---- 14.361 -.067 14.428 950 ---- ---- ---- ---- 14.111 -.067 14.178 975 ---- ---- ---- ---- 13.861 -.067 13.928 1000 ---- ---- ---- ---- 13.611 -.067 13.678 1025 ---- ---- ---- ---- 13.361 -.067 13.428 1050 ---- ---- ---- ---- 13.111 -.067 13.178 1075 ---- ---- ---- ---- 12.861 -.067 12.928 1100 ---- ---- ---- ---- 12.611 -.067 12.678 1125 ---- ---- ---- ---- 12.361 -.067 12.428 1150 ---- ---- ---- ---- 12.111 -.067 12.178 1175 ---- ---- ---- ---- 11.861 -.067 11.928 1200 ---- ---- ---- ---- 11.611 -.067 11.678 1225 ---- ---- ---- ---- 11.361 -.067 11.428 1250 ---- ---- ---- ---- 11.111 -.067 11.178 1275 ---- ---- ---- ---- 10.861 -.067 10.928 1300 ---- ---- ---- ---- 10.611 -.067 10.678 1325 ---- ---- ---- ---- 10.361 -.067 10.428 1350 ---- ---- ---- ---- 10.111 -.067 10.178 1375 ---- ---- ---- ---- 9.861 -.067 9.928 1400 ---- ---- ---- ---- 9.611 -.067 9.678 1425 ---- ---- ---- ---- 9.361 -.067 9.428 1450 ---- ---- ---- ---- 9.111 -.067 9.178 1475 ---- ---- ---- ---- 8.861 -.067 8.928 1500 ---- ---- ---- ---- 8.611 -.067 8.678 4 1525 ---- ---- ---- ---- 8.361 -.067 8.428 1550 ---- ---- ---- ---- 8.111 -.067 8.178 1575 ---- ---- ---- ---- 7.861 -.067 7.928 1600 ---- ---- ---- ---- 7.611 -.067 7.678 26 51 1625 ---- ---- ---- ---- 7.361 -.067 7.428 1650 ---- ---- ---- ---- 7.113 -.067 7.180 1675 ---- ---- ---- ---- 6.865 -.068 6.933 1700 ---- ---- ---- ---- 6.620 -.067 6.687 15 1725 ---- ---- ---- ---- 6.375 -.068 6.443 1750 ---- ---- ---- ---- 6.133 -.067 6.200 28 1775 ---- ---- ---- ---- 5.891 -.068 5.959 19 1800 ---- ---- ---- ---- 5.652 -.067 5.719 177 1825 ---- 5.700B 5.370A 5.700B 5.414 -.067 5.481 1850 ---- 5.465B 5.135A 5.465B 5.179 -.066 5.245 6 1875 ---- 5.230B 4.901A 5.230B 4.945 -.066 5.011 2 1900 ---- 4.995B 4.670A 4.995B 4.714 -.066 4.780 3 1925 ---- 4.765B 4.442A 4.765B 4.486 -.065 4.551 2 1950 ---- 4.536B 4.218A 4.536B 4.260 -.066 4.326 4 1975 ---- 4.314B 3.997A 4.314B 4.038 -.065 4.103 2000 ---- 4.092B 3.779A 4.092B 3.820 -.065 3.885 17 2025 ---- 3.872B 3.566A 3.872B 3.607 -.063 3.670 2050 ---- 3.660B 3.359A 3.660B 3.398 -.063 3.461 2075 ---- 3.451B 3.157A 3.451B 3.195 -.061 3.256 2100 ---- 3.248B 2.961A 3.248B 2.998 -.060 3.058 7 2125 ---- 3.051B 2.771A 3.051B 2.807 -.058 2.865 100 2150 ---- 2.862B 2.589A 2.862B 2.623 -.057 2.680 2175 ---- 2.676B 2.415A 2.676B 2.447 -.055 2.502 60 2200 ---- 2.500B 2.249A 2.500B 2.279 -.053 2.332 13 2225 ---- 2.332B 2.091A 2.331B 2.120 -.050 2.170 2250 ---- 2.172B 1.942A 2.171B 1.969 -.047 2.016 17 2275 ---- 2.020B 1.801A 2.019B 1.827 -.045 1.872 229 2300 ---- 1.877B 1.671A 1.876B 1.693 -.043 1.736 79 2325 ---- 1.741B 1.548A 1.741B 1.569 -.040 1.609 78 2350 ---- 1.613B 1.433A 1.613B 1.452 -.038 1.490 5 25 2375 ---- 1.495B 1.328A 1.495B 1.344 -.036 1.380 87 2400 ---- 1.386B 1.229A 1.386B 1.244 -.034 1.278 220 2425 ---- 1.283B 1.138A 1.283B 1.152 -.030 1.182 27 2450 ---- 1.188B 1.055A 1.188B 1.066 -.029 1.095 171 2475 ---- 1.100B .977A 1.100B .988 -.026 1.014 153 2500 .968 1.019B .906A 1.019B .916 -.023 4 .939 401 812 2525 ---- .945B .841A .945B .850 -.021 .871 11 2550 ---- .876B .782A .876B .789 -.019 .808 285 2575 ---- .813B .727A .813B .733 -.017 .750 141 2600 .700 .756B .675A .675A .682 -.015 1 .697 445 2625 ---- .703B .630A .703B .636 -.013 .649 326 2650 ---- .657B .588A .657B .593 -.012 .605 248 2675 ---- .613B .550A .613B .554 -.011 .565 2 2700 ---- .572B .515A .572B .518 -.010 .528 800 1575 2725 ---- .535B .483A .535B .486 -.008 .494 2 2750 ---- .501B .453A .501B .456 -.007 .463 96 2775 ---- .469B .426A .469B .428 -.007 .435 7 2800 .433 .450 .402A .402A .402 -.007 3 .409 916 2825 ---- .414B .379A .414B .379 -.006 .385 277 2850 ---- .390B .357A .390B .358 -.005 .363 60 2875 ---- .367B .338A .367B .338 -.005 .343 210 2900 ---- .347B .320A .347B .320 -.004 .324 400 679 2925 ---- .328B .303A .328B .303 -.004 .307 277 2950 ---- .310B .288A .310B .287 -.004 .291 9 2975 ---- .294B .274A .294B .273 -.003 .276 5 3000 ---- .279B .260A .279B .259 -.004 .263 3762 3025 ---- .265B .249A .265B .247 -.003 .250 35 3050 ---- .251B .237A .251B .235 -.003 .238 25 3075 ---- .239B ---- .239B .224 -.003 .227 265 3100 ---- .228B ---- .228B .214 -.003 .217 299 3125 ---- .217B ---- .217B .205 -.002 .207 5 3150 ---- .207B ---- .207B .196 -.002 .198 11 3175 ---- .198B ---- .198B .188 -.001 .189 2 3200 ---- .190B ---- .190B .180 -.001 .181 468 3225 ---- .181B ---- .181B .172 -.002 .174 1 3250 ---- .174B ---- .174B .166 -.001 .167 141 3275 ---- .167B ---- .167B .159 -.001 .160 1 3300 ---- .160B ---- .160B .153 -.001 .154 76 3325 ---- .154B ---- .154B .147 -.001 .148 2 3350 ---- .148B ---- .148B .142 .000 .142 80 3375 ---- .142B ---- .142B .136 -.001 .137 1 3400 ---- .136B ---- .136B .131 -.001 .132 25 3425 ---- .131B ---- .131B .127 .000 .127 1 3450 ---- .127B ---- .127B .122 .000 .122 10 3475 ---- .122B ---- .122B .118 .000 .118 1 3500 ---- .118B ---- .118B .114 .000 .114 2633 3525 ---- .113B ---- .113B .110 .000 .110 3550 ---- .109B ---- .109B .106 .000 .106 12 3575 ---- .106B ---- .106B .103 +.001 .102 3600 ---- .102B ---- .102B .099 .000 .099 148 3625 ---- .099B ---- .099B .096 .000 .096 5 3650 ---- .095B ---- .095B .093 .000 .093 2 3675 ---- .092B ---- .092B .090 .000 .090 3700 ---- .089B ---- .089B .087 .000 .087 82 3725 ---- .086B ---- .086B .085 +.001 .084 5 3750 ---- .083B ---- .083B .082 +.001 .081 4 3775 ---- .081B ---- .081B .080 +.001 .079 2 3800 ---- .078B ---- .078B .077 +.001 .076 3 3825 ---- .076B ---- .076B .075 +.001 .074 2 3850 ---- .073B ---- .073B .073 +.001 .072 3 3875 ---- .071B ---- .071B .071 +.001 .070 3900 ---- .069B ---- .069B .069 +.001 .068 2 3925 ---- .067B ---- .067B .067 +.001 .066 1 3950 ---- .065B ---- .065B .065 +.001 .064 11 3975 ---- .063B ---- .063B .063 +.001 .062 4000 ---- .061B ---- .061B .061 +.001 .060 1905 4025 ---- ---- ---- ---- .060 +.001 .059 4050 ---- .058B ---- .058B .058 +.001 .057 1 4075 ---- ---- ---- ---- .057 +.001 .056 10 4500 ---- ---- ---- ---- .038 +.001 .037 1 271 5000 ---- ---- ---- ---- .027 +.001 .026 1 1912 6000 ---- ---- ---- ---- .019 -.001 .020 424 7000 ---- ---- ---- ---- .017 -.001 .018 22 7500 ---- ---- ---- ---- .016 .000 .016 55 8000 ---- ---- ---- ---- .014 -.001 .015 9000 ---- ---- ---- ---- .012 .000 .012 37 10000 ---- ---- ---- ---- .010 -.001 .011 11 140 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 10.444 -.066 10.510 1375 ---- ---- ---- ---- 10.194 -.066 10.260 1400 ---- ---- ---- ---- 9.944 -.066 10.010 1425 ---- ---- ---- ---- 9.694 -.066 9.760 1450 ---- ---- ---- ---- 9.444 -.066 9.510 1475 ---- ---- ---- ---- 9.194 -.066 9.260 1500 ---- ---- ---- ---- 8.944 -.066 9.010 1525 ---- ---- ---- ---- 8.694 -.066 8.760 1550 ---- ---- ---- ---- 8.444 -.066 8.510 1575 ---- ---- ---- ---- 8.194 -.066 8.260 1600 ---- ---- ---- ---- 7.944 -.066 8.010 1625 ---- ---- ---- ---- 7.695 -.066 7.761 1650 ---- ---- ---- ---- 7.448 -.065 7.513 1675 ---- ---- ---- ---- 7.202 -.065 7.267 1700 ---- ---- ---- ---- 6.957 -.066 7.023 1725 ---- ---- ---- ---- 6.714 -.065 6.779 1750 ---- ---- ---- ---- 6.472 -.066 6.538 1775 ---- ---- ---- ---- 6.233 -.065 6.298 1800 ---- 6.196B 5.956A 6.196B 5.995 -.065 6.060 1825 ---- 6.037B 5.720A 6.037B 5.759 -.065 5.824 1850 ---- 5.803B 5.487A 5.803B 5.525 -.065 5.590 1875 ---- 5.568B 5.256A 5.568B 5.293 -.065 5.358 1900 ---- 5.336B 5.027A 5.336B 5.064 -.065 5.129 1925 ---- 5.108B 4.801A 5.107B 4.838 -.064 4.902 1950 ---- 4.882B 4.579A 4.882B 4.615 -.064 4.679 1975 ---- 4.660B 4.360A 4.660B 4.396 -.063 4.459 2000 ---- 4.440B 4.145A 4.440B 4.180 -.063 4.243 2025 ---- 4.225B 3.934A 4.225B 3.969 -.062 4.031 2050 ---- 4.016B 3.729A 4.016B 3.762 -.062 3.824 2075 ---- 3.807B 3.528A 3.807B 3.561 -.061 3.622 2100 ---- 3.609B 3.334A 3.609B 3.365 -.060 3.425 2125 ---- 3.411B 3.145A 3.411B 3.175 -.058 3.233 2150 ---- 3.222B 2.962A 3.222B 2.991 -.057 3.048 2175 ---- 3.037B 2.787A 3.037B 2.814 -.055 2.869 2200 ---- 2.862B 2.619A 2.862B 2.645 -.052 2.697 2225 ---- 2.690B 2.458A 2.690B 2.482 -.050 2.532 2250 ---- 2.527B 2.305A 2.527B 2.327 -.048 2.375 2275 ---- 2.372B 2.160A 2.372B 2.180 -.045 2.225 2300 ---- 2.224B 2.022A 2.224B 2.040 -.043 2.083 2 1 2325 ---- 2.083B 1.892A 2.083B 1.909 -.040 1.949 2350 ---- 1.950B 1.770A 1.950B 1.785 -.037 1.822 2375 ---- 1.825B 1.656A 1.825B 1.668 -.036 1.704 2400 ---- 1.707B 1.548A 1.707B 1.560 -.033 1.593 27 2425 ---- 1.596B 1.447A 1.596B 1.458 -.031 1.489 2450 ---- 1.493B 1.355A 1.493B 1.363 -.029 1.392 2475 ---- 1.396B 1.267A 1.396B 1.275 -.026 1.301 2500 ---- 1.306B 1.187A 1.306B 1.193 -.024 1.217 2525 ---- 1.222B 1.112A 1.222B 1.117 -.023 1.140 2550 ---- 1.143B 1.042A 1.143B 1.046 -.021 1.067 2575 ---- 1.071B .978A 1.071B .981 -.019 1.000 2600 ---- 1.004B .919A 1.004B .921 -.017 .938 2625 ---- .942B .863A .941B .865 -.016 .881 2650 ---- .884B .812A .883B .813 -.014 .827 2675 ---- .830B .762A .830B .765 -.013 .778 2700 ---- .781B .719A .781B .721 -.011 .732 2725 ---- .739B .678A .739B .680 -.010 .690 2750 ---- .696B .641A .696B .641 -.010 .651 2775 ---- .656B .606A .656B .606 -.009 .615 2800 ---- .620B .573A .620B .573 -.008 .581 2825 ---- .586B .543A .586B .543 -.007 .550 2850 ---- .554B .516A .554B .515 -.006 .521 2875 ---- .525B .490A .525B .488 -.007 .495 2900 ---- .498B .466A .498B .464 -.006 .470 2925 ---- .472B .443A .472B .441 -.006 .447 2950 ---- .449B .422A .449B .420 -.005 .425 2975 ---- .427B .402A .427B .400 -.005 .405 3000 ---- .406B .385A .406B .381 -.006 .387 40 3025 ---- .387B .368A .387B .364 -.005 .369 3050 ---- .369B .352A .369B .348 -.005 .353 3075 ---- .353B ---- .353B .333 -.004 .337 3100 ---- .337B ---- .337B .319 -.004 .323 3125 ---- .322B ---- .322B .305 -.004 .309 10 3150 ---- .308B ---- .308B .293 -.003 .296 3175 ---- .295B ---- .295B .281 -.003 .284 3200 ---- .283B ---- .283B .270 -.003 .273 3225 ---- .272B ---- .272B .260 -.003 .263 3250 ---- .261B ---- .261B .250 -.003 .253 3275 ---- .251B ---- .251B .241 -.002 .243 3300 ---- .241B ---- .241B .233 -.001 .234 5 3325 ---- .232B ---- .232B .224 -.002 .226 3350 ---- .223B ---- .223B .217 -.001 .218 3375 ---- .215B ---- .215B .210 -.001 .211 3400 ---- .207B ---- .207B .203 -.001 .204 3500 ---- ---- ---- .181A .179 ---- ---- SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.944 -.066 13.010 1125 ---- ---- ---- ---- 12.694 -.066 12.760 1150 ---- ---- ---- ---- 12.444 -.066 12.510 1175 ---- ---- ---- ---- 12.194 -.066 12.260 1200 ---- ---- ---- ---- 11.944 -.066 12.010 1225 ---- ---- ---- ---- 11.694 -.066 11.760 1250 ---- ---- ---- ---- 11.444 -.066 11.510 1275 ---- ---- ---- ---- 11.194 -.066 11.260 1300 ---- ---- ---- ---- 10.944 -.066 11.010 1325 ---- ---- ---- ---- 10.694 -.066 10.760 1350 ---- ---- ---- ---- 10.444 -.066 10.510 1375 ---- ---- ---- ---- 10.194 -.066 10.260 1400 ---- ---- ---- ---- 9.944 -.066 10.010 1425 ---- ---- ---- ---- 9.694 -.066 9.760 1450 ---- ---- ---- ---- 9.444 -.066 9.510 1475 ---- ---- ---- ---- 9.194 -.066 9.260 1500 ---- ---- ---- ---- 8.944 -.066 9.010 1525 ---- ---- ---- ---- 8.694 -.066 8.760 1550 ---- ---- ---- ---- 8.445 -.065 8.510 1575 ---- ---- ---- ---- 8.197 -.065 8.262 1600 ---- ---- ---- ---- 7.951 -.065 8.016 1625 ---- ---- ---- ---- 7.706 -.065 7.771 1650 ---- ---- ---- ---- 7.463 -.065 7.528 2 1675 ---- ---- ---- ---- 7.222 -.065 7.287 3 1700 ---- ---- ---- ---- 6.983 -.064 7.047 1725 ---- 6.903B 6.707A 6.903B 6.745 -.065 6.810 10 75 1750 ---- 6.785B 6.472A 6.785B 6.510 -.065 6.575 7 1775 ---- 6.552B 6.240A 6.552B 6.277 -.065 6.342 1800 ---- 6.320B 6.010A 6.320B 6.047 -.064 6.111 1825 ---- 6.088B 5.782A 6.088B 5.819 -.064 5.883 1850 ---- 5.860B 5.557A 5.860B 5.594 -.064 5.658 1875 ---- 5.636B 5.336A 5.636B 5.372 -.063 5.435 1900 ---- 5.414B 5.118A 5.414B 5.154 -.062 5.216 1925 ---- 5.196B 4.903A 5.196B 4.939 -.062 5.001 1950 ---- 4.981B 4.693A 4.981B 4.728 -.060 4.788 1975 ---- 4.771B 4.485A 4.771B 4.521 -.059 4.580 2000 ---- 4.564B 4.284A 4.564B 4.318 -.058 4.376 2 2025 ---- 4.362B 4.087A 4.361B 4.120 -.057 4.177 2050 ---- 4.164B 3.895A 4.163B 3.927 -.056 3.983 2075 ---- 3.971B 3.708A 3.971B 3.739 -.054 3.793 2100 ---- 3.784B 3.528A 3.783B 3.557 -.053 3.610 2125 ---- 3.602B 3.352A 3.602B 3.381 -.051 3.432 2150 ---- 3.426B 3.183A 3.425B 3.210 -.050 3.260 2175 ---- 3.257B 3.021A 3.256B 3.046 -.049 3.095 2200 ---- 3.092B 2.866A 3.091B 2.888 -.047 2.935 1 2225 ---- 2.934B 2.717A 2.933B 2.737 -.046 2.783 2250 ---- 2.784B 2.574A 2.783B 2.592 -.045 2.637 2275 ---- 2.638B 2.437A 2.637B 2.455 -.042 2.497 2300 ---- 2.500B 2.308A 2.499B 2.324 -.040 2.364 26 2325 ---- 2.368B 2.186A 2.367B 2.200 -.037 2.237 1 2350 ---- 2.242B 2.070A 2.242B 2.082 -.035 2.117 2375 ---- 2.124B 1.960A 2.124B 1.971 -.032 2.003 2400 ---- 2.010B 1.856A 2.010B 1.866 -.030 1.896 91 2425 ---- 1.904B 1.757A 1.904B 1.767 -.027 1.794 76 2450 ---- 1.803B 1.665A 1.803B 1.673 -.026 1.699 11 2475 ---- 1.709B 1.579A 1.709B 1.586 -.024 1.610 2500 ---- 1.620B 1.497A 1.620B 1.503 -.023 1.526 29 2525 ---- 1.536B 1.420A 1.536B 1.426 -.021 1.447 28 2550 ---- 1.457B 1.348A 1.457B 1.353 -.020 1.373 2575 ---- 1.383B 1.280A 1.383B 1.285 -.019 1.304 2600 ---- 1.313B 1.216A 1.313B 1.221 -.018 1.239 429 2625 ---- 1.248B 1.156A 1.248B 1.162 -.016 1.178 1 2650 ---- 1.187B 1.100A 1.187B 1.106 -.015 1.121 122 2675 ---- 1.129B 1.048A 1.129B 1.053 -.014 1.067 1 2700 ---- 1.074B .999A 1.074B 1.004 -.013 1.017 8 2725 ---- 1.024B .953A 1.024B .958 -.012 .970 2 2750 ---- .976B .909A .976B .914 -.012 .926 1 2775 ---- .932B .871A .932B .873 -.011 .884 1 2800 .858 .894B .833A .833A .835 -.010 2 .845 102 2825 ---- .854B .797A .854B .799 -.009 .808 2850 ---- .817B .764A .817B .765 -.008 .773 2875 ---- .782B .733A .782B .733 -.007 .740 2900 ---- .748B .702A .748B .703 -.007 .710 1 226 2925 ---- .717B .673A .717B .674 -.007 .681 2950 ---- .688B .649A .688B .647 -.006 .653 2975 ---- .660B .622A .660B .622 -.006 .628 10 3000 ---- .633B .600A .633B .598 -.005 .603 44 3025 ---- .609B .577A .609B .575 -.005 .580 2 3050 ---- .585B .556A .585B .553 -.005 .558 3075 ---- .563B .536A .563B .533 -.005 .538 3100 ---- .542B .517A .542B .514 -.004 .518 1 3125 ---- .522B .499A .522B .495 -.005 .500 3150 ---- .503B ---- .503B .478 -.004 .482 3175 ---- .485B ---- .485B .461 -.004 .465 3200 ---- .468B ---- .468B .446 -.004 .450 4 3225 ---- .452B ---- .452B .431 -.004 .435 3250 ---- .437B ---- .437B .417 -.003 .420 3275 ---- .422B ---- .422B .403 -.004 .407 3300 ---- .408B ---- .408B .390 -.004 .394 91 3325 ---- .395B ---- .395B .378 -.003 .381 3350 ---- .383B ---- .383B .367 -.002 .369 8 3375 ---- .371B ---- .371B .356 -.002 .358 9 3400 ---- .359B ---- .359B .345 -.002 .347 159 3425 ---- .348B ---- .348B .335 -.002 .337 3450 ---- .338B ---- .338B .325 -.002 .327 3475 ---- .328B ---- .328B .316 -.002 .318 10 3500 ---- .318B ---- .318B .307 -.002 .309 1872 3525 ---- .309B ---- .309B .299 -.002 .301 6 3550 ---- .300B ---- .300B .291 -.001 .292 3575 ---- .291B ---- .291B .283 -.002 .285 13 3600 ---- .283B ---- .283B .275 -.002 .277 2 3625 ---- .276B ---- .276B .268 -.002 .270 10 3650 ---- .268B ---- .268B .261 -.003 .264 10 3675 ---- .261B ---- .261B .255 -.002 .257 10 3700 ---- .254B ---- .254B .248 -.003 .251 14 4000 .192 .192 .192 .192 .186 -.003 1 .189 1611 5000 ---- ---- ---- ---- .088 +.001 .087 53 7000 ---- ---- ---- ---- .038 +.002 .036 5 10000 ---- ---- ---- ---- .022 .000 .022 1 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.653 -.066 10.719 1375 ---- ---- ---- ---- 10.403 -.066 10.469 1400 ---- ---- ---- ---- 10.153 -.066 10.219 1425 ---- ---- ---- ---- 9.903 -.066 9.969 1450 ---- ---- ---- ---- 9.653 -.066 9.719 1475 ---- ---- ---- ---- 9.403 -.066 9.469 1500 ---- ---- ---- ---- 9.153 -.066 9.219 1525 ---- ---- ---- ---- 8.905 -.066 8.971 1550 ---- ---- ---- ---- 8.659 -.065 8.724 1575 ---- ---- ---- ---- 8.414 -.066 8.480 1600 ---- ---- ---- ---- 8.172 -.065 8.237 1625 ---- ---- ---- ---- 7.932 -.064 7.996 1650 ---- ---- ---- ---- 7.693 -.064 7.757 1675 ---- 7.542B 7.424A 7.542B 7.457 -.064 7.521 1700 ---- 7.488B 7.190A 7.488B 7.222 -.064 7.286 1725 ---- 7.254B 6.958A 7.254B 6.990 -.064 7.054 1750 ---- 7.020B 6.729A 7.020B 6.761 -.063 6.824 1775 ---- 6.790B 6.503A 6.790B 6.534 -.062 6.596 1800 ---- 6.566B 6.279A 6.566B 6.310 -.062 6.372 1825 ---- 6.342B 6.058A 6.342B 6.089 -.061 6.150 1850 ---- 6.119B 5.841A 6.119B 5.871 -.061 5.932 1875 ---- 5.901B 5.627A 5.901B 5.656 -.061 5.717 1900 ---- 5.687B 5.416A 5.687B 5.445 -.060 5.505 1925 ---- 5.477B 5.210A 5.476B 5.238 -.059 5.297 1950 ---- 5.270B 5.007A 5.270B 5.035 -.058 5.093 1975 ---- 5.067B 4.810A 5.066B 4.835 -.058 4.893 2000 ---- 4.868B 4.615A 4.868B 4.640 -.057 4.697 2025 ---- 4.674B 4.426A 4.673B 4.450 -.056 4.506 2050 ---- 4.484B 4.243A 4.483B 4.264 -.056 4.320 2075 ---- 4.299B 4.064A 4.298B 4.083 -.055 4.138 2100 ---- 4.119B 3.890A 4.118B 3.908 -.053 3.961 2125 ---- 3.945B 3.721A 3.944B 3.738 -.052 3.790 2150 ---- 3.775B 3.559A 3.775B 3.575 -.049 3.624 2175 ---- 3.611B 3.402A 3.610B 3.417 -.047 3.464 2200 ---- 3.452B 3.252A 3.451B 3.266 -.043 3.309 2225 ---- 3.299B 3.107A 3.298B 3.120 -.040 3.160 2250 ---- 3.152B 2.966A 3.151B 2.980 -.038 3.018 2275 ---- 3.011B 2.832A 3.011B 2.845 -.036 2.881 2300 ---- 2.875B 2.705A 2.874B 2.715 -.034 2.749 2325 ---- 2.746B 2.583A 2.745B 2.591 -.033 2.624 2350 ---- 2.621B 2.467A 2.620B 2.472 -.032 2.504 2375 ---- 2.502B 2.356A 2.502B 2.359 -.031 2.390 2400 ---- 2.388B 2.250A 2.388B 2.251 -.030 2.281 2425 ---- 2.280B 2.150A 2.280B 2.149 -.029 2.178 2450 ---- 2.178B 2.055A 2.178B 2.052 -.028 2.080 2475 ---- 2.080B 1.964A 2.080B 1.960 -.027 1.987 2500 ---- 1.986B 1.879A 1.986B 1.873 -.025 1.898 2525 ---- 1.899B 1.797A 1.899B 1.791 -.024 1.815 2550 ---- 1.815B 1.720A 1.815B 1.714 -.021 1.735 2575 ---- 1.736B 1.648A 1.736B 1.640 -.020 1.660 2600 ---- 1.661B 1.579A 1.661B 1.571 -.018 1.589 2625 ---- 1.590B 1.513A 1.590B 1.505 -.017 1.522 2650 ---- 1.523B 1.452A 1.523B 1.443 -.015 1.458 2675 ---- 1.460B 1.393A 1.460B 1.384 -.014 1.398 2700 ---- 1.399B 1.338A 1.399B 1.329 -.012 1.341 2725 ---- 1.342B 1.286A 1.342B 1.276 -.011 1.287 2750 ---- 1.288B ---- 1.288B 1.226 -.010 1.236 2775 ---- 1.237B ---- 1.237B 1.178 -.010 1.188 2800 ---- 1.188B ---- 1.188B 1.133 -.009 1.142 2825 ---- 1.141B ---- 1.141B 1.091 -.007 1.098 2850 ---- 1.098B 1.056A 1.098B 1.050 -.007 1.057 2875 ---- 1.057B ---- 1.057B 1.011 -.007 1.018 2900 ---- 1.024B ---- 1.024B .975 -.006 .981 2925 ---- .986B ---- .986B .940 -.006 .946 2950 ---- .950B ---- .950B .907 -.005 .912 2975 ---- .916B ---- .916B .875 -.006 .881 3000 ---- .884B ---- .884B .845 -.005 .850 165 3025 ---- .853B ---- .853B .817 -.004 .821 3050 ---- .823B ---- .823B .789 -.004 .793 3075 ---- .795B ---- .795B .763 -.004 .767 3100 ---- .769B ---- .769B .738 -.004 .742 3125 ---- .743B ---- .743B .715 -.003 .718 3150 ---- .719B ---- .719B .692 -.003 .695 3175 ---- .696B ---- .696B .670 -.003 .673 3200 ---- .673B ---- .673B .650 -.002 .652 3225 ---- .652B ---- .652B .630 -.002 .632 3250 ---- .632B ---- .632B .611 -.002 .613 3275 ---- .613B ---- .613B .593 -.002 .595 3300 ---- .594B ---- .594B .576 -.002 .578 55 3325 ---- .576B ---- .576B .559 -.002 .561 3350 ---- .559B ---- .559B .543 -.002 .545 3375 ---- .543B ---- .543B .528 -.002 .530 3400 ---- .528B ---- .528B .513 -.002 .515 3425 ---- .513B ---- .513B .499 -.002 .501 3450 ---- .498B ---- .498B .486 -.002 .488 3475 ---- .485B ---- .485B .473 -.002 .475 3500 ---- .471B ---- .471B .460 -.002 .462 3525 ---- .459B ---- .459B .448 -.002 .450 3550 ---- .446B ---- .446B .437 -.001 .438 3575 ---- .435B ---- .435B .426 -.001 .427 3600 ---- .423B ---- .423B .415 -.001 .416 3625 ---- .413B ---- .413B .405 -.001 .406 3650 ---- .402B ---- .402B .395 -.001 .396 3675 ---- .392B ---- .392B .385 -.001 .386 3700 ---- .382B ---- .382B .376 -.001 .377 3725 ---- .373B ---- .373B .367 -.001 .368 4500 ---- ---- ---- ---- .199 +.001 .198 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.104 -.066 17.170 750 ---- ---- ---- ---- 16.854 -.066 16.920 775 ---- ---- ---- ---- 16.604 -.066 16.670 800 ---- ---- ---- ---- 16.354 -.066 16.420 825 ---- ---- ---- ---- 16.104 -.066 16.170 850 ---- ---- ---- ---- 15.854 -.066 15.920 875 ---- ---- ---- ---- 15.604 -.066 15.670 900 ---- ---- ---- ---- 15.354 -.066 15.420 925 ---- ---- ---- ---- 15.104 -.066 15.170 950 ---- ---- ---- ---- 14.854 -.066 14.920 975 ---- ---- ---- ---- 14.604 -.066 14.670 1000 ---- ---- ---- ---- 14.354 -.066 14.420 1025 ---- ---- ---- ---- 14.104 -.066 14.170 1050 ---- ---- ---- ---- 13.854 -.066 13.920 1075 ---- ---- ---- ---- 13.604 -.066 13.670 1100 ---- ---- ---- ---- 13.354 -.066 13.420 1125 ---- ---- ---- ---- 13.104 -.066 13.170 1150 ---- ---- ---- ---- 12.854 -.066 12.920 1175 ---- ---- ---- ---- 12.604 -.066 12.670 1200 ---- ---- ---- ---- 12.354 -.066 12.420 1225 ---- ---- ---- ---- 12.104 -.066 12.170 1250 ---- ---- ---- ---- 11.854 -.066 11.920 1275 ---- ---- ---- ---- 11.604 -.066 11.670 1300 ---- ---- ---- ---- 11.354 -.066 11.420 1325 ---- ---- ---- ---- 11.104 -.066 11.170 1350 ---- ---- ---- ---- 10.854 -.066 10.920 1375 ---- ---- ---- ---- 10.604 -.066 10.670 1400 ---- ---- ---- ---- 10.354 -.066 10.420 1425 ---- ---- ---- ---- 10.104 -.066 10.170 1450 ---- ---- ---- ---- 9.854 -.066 9.920 1475 ---- ---- ---- ---- 9.604 -.066 9.670 1500 ---- ---- ---- ---- 9.354 -.066 9.420 1525 ---- ---- ---- ---- 9.106 -.066 9.172 1550 ---- ---- ---- ---- 8.861 -.066 8.927 1575 ---- ---- ---- ---- 8.619 -.066 8.685 1600 ---- ---- ---- ---- 8.380 -.065 8.445 1625 ---- ---- ---- ---- 8.143 -.065 8.208 1650 ---- ---- ---- ---- 7.909 -.065 7.974 1675 ---- ---- ---- ---- 7.678 -.064 7.742 1700 ---- ---- ---- ---- 7.450 -.063 7.513 1725 ---- ---- ---- ---- 7.224 -.063 7.287 1750 ---- ---- ---- ---- 7.001 -.063 7.064 1775 ---- ---- ---- ---- 6.781 -.062 6.843 1800 ---- ---- ---- ---- 6.563 -.062 6.625 1825 ---- ---- ---- ---- 6.349 -.061 6.410 1850 ---- ---- ---- ---- 6.138 -.059 6.197 1875 ---- ---- ---- ---- 5.929 -.059 5.988 1900 ---- ---- ---- ---- 5.724 -.058 5.782 1925 ---- ---- ---- ---- 5.523 -.057 5.580 1950 ---- ---- ---- ---- 5.326 -.055 5.381 1975 ---- ---- ---- ---- 5.132 -.054 5.186 2000 ---- ---- ---- ---- 4.943 -.053 4.996 2025 ---- ---- ---- ---- 4.758 -.052 4.810 2050 ---- ---- ---- ---- 4.579 -.049 4.628 2075 ---- ---- ---- ---- 4.404 -.047 4.451 2100 ---- ---- ---- ---- 4.234 -.046 4.280 2125 ---- ---- ---- ---- 4.069 -.044 4.113 2150 ---- ---- ---- ---- 3.910 -.041 3.951 2175 ---- ---- ---- ---- 3.756 -.039 3.795 2200 ---- ---- ---- ---- 3.607 -.037 3.644 2225 ---- ---- ---- ---- 3.463 -.036 3.499 2250 ---- ---- ---- ---- 3.324 -.035 3.359 2275 ---- ---- ---- ---- 3.191 -.033 3.224 2300 ---- ---- ---- ---- 3.063 -.032 3.095 2325 ---- ---- ---- ---- 2.941 -.031 2.972 2350 ---- ---- ---- ---- 2.823 -.030 2.853 2375 ---- ---- ---- ---- 2.710 -.031 2.741 2400 ---- 2.717B 2.605A 2.605A 2.602 -.031 2.633 83 2425 ---- ---- ---- ---- 2.499 -.030 2.529 2450 ---- 2.506B 2.403A 2.403A 2.401 -.029 2.430 2475 ---- ---- ---- ---- 2.306 -.029 2.335 2500 ---- ---- ---- ---- 2.216 -.027 2.243 2525 ---- ---- ---- ---- 2.131 -.025 2.156 2550 ---- 2.129B 2.055A 2.055A 2.049 -.023 2.072 2575 ---- ---- ---- ---- 1.971 -.021 1.992 2600 ---- 1.970B 1.903A 1.903A 1.896 -.019 1.915 25 2625 ---- ---- ---- ---- 1.825 -.018 1.843 12 2650 ---- 1.823B 1.768A 1.768A 1.757 -.017 1.774 13 2675 ---- ---- ---- ---- 1.692 -.017 1.709 2700 ---- ---- ---- ---- 1.630 -.016 1.646 5 2725 ---- ---- ---- ---- 1.572 -.015 1.587 2750 ---- ---- ---- ---- 1.516 -.014 1.530 2775 ---- ---- ---- ---- 1.463 -.013 1.476 2800 ---- ---- ---- ---- 1.412 -.013 1.425 93 2825 ---- ---- ---- ---- 1.364 -.012 1.376 2850 ---- ---- ---- ---- 1.318 -.012 1.330 2875 ---- ---- ---- ---- 1.274 -.011 1.285 2900 ---- 1.265B ---- ---- 1.232 -.011 1.243 2925 ---- ---- ---- ---- 1.192 -.011 1.203 2950 ---- ---- ---- ---- 1.154 -.010 1.164 6 2975 ---- ---- ---- ---- 1.118 -.009 1.127 3000 ---- 1.106B ---- ---- 1.084 -.008 1.092 1961 3025 ---- ---- ---- ---- 1.050 -.009 1.059 3050 ---- ---- ---- ---- 1.019 -.008 1.027 3075 ---- ---- ---- ---- .988 -.008 .996 3100 ---- ---- ---- ---- .959 -.008 .967 11 3125 ---- ---- ---- ---- .931 -.007 .938 3150 ---- ---- ---- ---- .905 -.007 .912 3175 ---- ---- ---- ---- .879 -.007 .886 3200 ---- ---- ---- ---- .854 -.007 .861 3225 ---- ---- ---- ---- .831 -.007 .838 3250 ---- ---- ---- ---- .808 -.007 .815 3275 ---- ---- ---- ---- .787 -.006 .793 3300 ---- ---- ---- ---- .766 -.006 .772 3325 ---- ---- ---- ---- .746 -.006 .752 3350 ---- ---- ---- ---- .727 -.006 .733 3375 ---- ---- ---- ---- .709 -.006 .715 3400 ---- ---- ---- ---- .691 -.006 .697 3425 ---- ---- ---- ---- .674 -.006 .680 3450 ---- ---- ---- ---- .658 -.005 .663 3475 ---- ---- ---- ---- .643 -.004 .647 3500 ---- ---- ---- ---- .628 -.004 .632 1968 3525 ---- ---- ---- ---- .613 -.004 .617 3550 ---- ---- ---- ---- .599 -.004 .603 3575 ---- ---- ---- ---- .586 -.004 .590 3600 ---- ---- ---- ---- .573 -.003 .576 3625 ---- ---- ---- ---- .560 -.004 .564 3650 ---- ---- ---- ---- .549 -.002 .551 3675 ---- ---- ---- ---- .537 -.002 .539 3700 ---- ---- ---- ---- .526 -.002 .528 3725 ---- ---- ---- ---- .515 -.002 .517 3750 ---- ---- ---- ---- .505 -.002 .507 3775 ---- ---- ---- ---- .495 -.001 .496 3800 ---- ---- ---- ---- .485 -.001 .486 3825 ---- ---- ---- ---- .476 -.001 .477 3850 ---- ---- ---- ---- .467 -.001 .468 3875 ---- ---- ---- ---- .458 -.001 .459 3900 ---- ---- ---- ---- .450 -.001 .451 3925 ---- ---- ---- ---- .442 .000 .442 3950 ---- ---- ---- ---- .434 .000 .434 3975 ---- ---- ---- ---- .427 .000 .427 4000 ---- ---- ---- ---- .420 +.001 .419 4025 ---- ---- ---- ---- .413 +.001 .412 4050 ---- ---- ---- ---- .406 +.001 .405 4075 ---- ---- ---- ---- .399 .000 .399 4100 ---- ---- ---- ---- .393 +.001 .392 4500 ---- ---- ---- ---- .315 +.001 .314 4700 ---- ---- ---- ---- .289 +.001 .288 4900 ---- ---- ---- ---- .268 +.001 .267 5000 ---- ---- ---- ---- .259 .000 .259 200 6000 ---- ---- ---- ---- .214 -.002 .216 7000 ---- ---- ---- ---- .211 -.003 .214 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.581 -.066 17.647 750 ---- ---- ---- ---- 17.331 -.066 17.397 775 ---- ---- ---- ---- 17.081 -.066 17.147 800 ---- ---- ---- ---- 16.831 -.066 16.897 825 ---- ---- ---- ---- 16.581 -.066 16.647 850 ---- ---- ---- ---- 16.331 -.066 16.397 875 ---- ---- ---- ---- 16.081 -.066 16.147 900 ---- ---- ---- ---- 15.831 -.066 15.897 925 ---- ---- ---- ---- 15.581 -.066 15.647 950 ---- ---- ---- ---- 15.331 -.066 15.397 975 ---- ---- ---- ---- 15.081 -.066 15.147 1000 ---- ---- ---- ---- 14.831 -.066 14.897 1025 ---- ---- ---- ---- 14.581 -.066 14.647 1050 ---- ---- ---- ---- 14.331 -.066 14.397 1075 ---- ---- ---- ---- 14.081 -.066 14.147 1100 ---- ---- ---- ---- 13.831 -.066 13.897 1125 ---- ---- ---- ---- 13.581 -.066 13.647 1150 ---- ---- ---- ---- 13.331 -.066 13.397 1175 ---- ---- ---- ---- 13.081 -.066 13.147 1200 ---- ---- ---- ---- 12.831 -.066 12.897 1225 ---- ---- ---- ---- 12.581 -.066 12.647 1250 ---- ---- ---- ---- 12.331 -.066 12.397 1275 ---- ---- ---- ---- 12.081 -.066 12.147 1300 ---- ---- ---- ---- 11.832 -.066 11.898 1325 ---- ---- ---- ---- 11.586 -.064 11.650 1350 ---- ---- ---- ---- 11.341 -.064 11.405 1375 ---- ---- ---- ---- 11.097 -.064 11.161 1400 ---- ---- ---- ---- 10.856 -.063 10.919 1425 ---- ---- ---- ---- 10.616 -.063 10.679 1450 ---- ---- ---- ---- 10.378 -.062 10.440 1475 ---- ---- ---- ---- 10.141 -.062 10.203 1500 ---- ---- ---- ---- 9.906 -.062 9.968 1525 ---- ---- ---- ---- 9.673 -.061 9.734 1550 ---- ---- ---- ---- 9.441 -.061 9.502 1575 ---- ---- ---- ---- 9.211 -.061 9.272 1600 ---- ---- ---- ---- 8.983 -.060 9.043 1625 ---- ---- ---- ---- 8.757 -.060 8.817 1650 ---- ---- ---- ---- 8.534 -.059 8.593 1675 ---- ---- ---- ---- 8.312 -.059 8.371 1700 ---- ---- ---- ---- 8.093 -.058 8.151 1725 ---- ---- ---- ---- 7.877 -.057 7.934 1750 ---- ---- ---- ---- 7.663 -.057 7.720 1775 ---- ---- ---- ---- 7.452 -.057 7.509 1800 ---- ---- ---- ---- 7.244 -.056 7.300 1825 ---- ---- ---- ---- 7.040 -.055 7.095 1850 ---- ---- ---- ---- 6.838 -.055 6.893 1875 ---- ---- ---- ---- 6.640 -.054 6.694 1900 ---- ---- ---- ---- 6.445 -.054 6.499 1925 ---- ---- ---- ---- 6.253 -.054 6.307 1950 ---- ---- ---- ---- 6.066 -.052 6.118 1975 ---- ---- ---- ---- 5.881 -.052 5.933 2000 ---- ---- ---- ---- 5.701 -.051 5.752 2025 ---- ---- ---- ---- 5.524 -.051 5.575 2050 ---- ---- ---- ---- 5.351 -.050 5.401 2075 ---- ---- ---- ---- 5.182 -.050 5.232 2100 ---- ---- ---- ---- 5.018 -.049 5.067 2125 ---- ---- ---- ---- 4.858 -.048 4.906 2150 ---- ---- ---- ---- 4.702 -.047 4.749 2175 ---- ---- ---- ---- 4.550 -.047 4.597 2200 ---- ---- ---- ---- 4.403 -.046 4.449 2225 ---- ---- ---- ---- 4.261 -.045 4.306 2250 ---- ---- ---- ---- 4.124 -.044 4.168 2275 ---- ---- ---- ---- 3.991 -.043 4.034 2300 ---- ---- ---- ---- 3.863 -.043 3.906 2325 ---- ---- ---- ---- 3.740 -.042 3.782 2350 ---- ---- ---- ---- 3.621 -.041 3.662 2375 ---- ---- ---- ---- 3.507 -.041 3.548 2400 ---- ---- ---- ---- 3.398 -.040 3.438 2425 ---- ---- ---- ---- 3.293 -.039 3.332 2450 ---- ---- ---- ---- 3.192 -.039 3.231 2475 ---- ---- ---- ---- 3.096 -.038 3.134 2500 ---- ---- ---- ---- 3.004 -.037 3.041 2525 ---- ---- ---- ---- 2.916 -.037 2.953 2550 ---- ---- ---- ---- 2.833 -.035 2.868 2575 ---- ---- ---- ---- 2.752 -.035 2.787 2600 ---- ---- ---- ---- 2.676 -.034 2.710 2625 ---- ---- ---- ---- 2.603 -.033 2.636 2650 ---- ---- ---- ---- 2.533 -.033 2.566 2675 ---- ---- ---- ---- 2.466 -.033 2.499 2700 ---- ---- ---- ---- 2.403 -.032 2.435 2725 ---- ---- ---- ---- 2.342 -.031 2.373 2750 ---- ---- ---- ---- 2.284 -.031 2.315 2775 ---- ---- ---- ---- 2.228 -.030 2.258 2800 ---- ---- ---- ---- 2.175 -.030 2.205 2825 ---- ---- ---- ---- 2.124 -.029 2.153 2850 ---- ---- ---- ---- 2.075 -.028 2.103 2875 ---- ---- ---- ---- 2.028 -.028 2.056 2900 ---- ---- ---- ---- 1.982 -.028 2.010 2925 ---- ---- ---- ---- 1.939 -.027 1.966 2950 ---- ---- ---- ---- 1.897 -.027 1.924 2975 ---- ---- ---- ---- 1.857 -.026 1.883 3000 ---- ---- ---- ---- 1.818 -.026 1.844 3025 ---- ---- ---- ---- 1.781 -.025 1.806 3050 ---- ---- ---- ---- 1.744 -.025 1.769 3075 ---- ---- ---- ---- 1.710 -.024 1.734 3100 ---- ---- ---- ---- 1.676 -.024 1.700 3125 ---- ---- ---- ---- 1.643 -.024 1.667 3150 ---- ---- ---- ---- 1.612 -.023 1.635 3175 ---- ---- ---- ---- 1.581 -.023 1.604 3200 ---- ---- ---- ---- 1.552 -.022 1.574 3225 ---- ---- ---- ---- 1.523 -.022 1.545 3250 ---- ---- ---- ---- 1.495 -.022 1.517 1 3275 ---- ---- ---- ---- 1.468 -.022 1.490 3300 ---- ---- ---- ---- 1.442 -.021 1.463 3325 ---- ---- ---- ---- 1.417 -.021 1.438 3350 ---- ---- ---- ---- 1.392 -.021 1.413 3375 ---- ---- ---- ---- 1.368 -.020 1.388 3400 ---- ---- ---- ---- 1.345 -.020 1.365 3425 ---- ---- ---- ---- 1.322 -.020 1.342 3450 ---- ---- ---- ---- 1.300 -.020 1.320 3475 ---- ---- ---- ---- 1.279 -.019 1.298 3500 ---- ---- ---- ---- 1.258 -.019 1.277 1 3525 ---- ---- ---- ---- 1.238 -.019 1.257 3550 ---- ---- ---- ---- 1.219 -.018 1.237 3575 ---- ---- ---- ---- 1.200 -.018 1.218 3600 ---- ---- ---- ---- 1.181 -.018 1.199 3625 ---- ---- ---- ---- 1.164 -.017 1.181 3650 ---- ---- ---- ---- 1.147 -.017 1.164 3675 ---- ---- ---- ---- 1.130 -.017 1.147 3700 ---- ---- ---- ---- 1.114 -.017 1.131 3725 ---- ---- ---- ---- 1.098 -.017 1.115 3750 ---- ---- ---- ---- 1.083 -.017 1.100 3775 ---- ---- ---- ---- 1.069 -.016 1.085 3800 ---- ---- ---- ---- 1.055 -.016 1.071 3825 ---- ---- ---- ---- 1.041 -.016 1.057 3850 ---- ---- ---- ---- 1.028 -.016 1.044 3875 ---- ---- ---- ---- 1.015 -.016 1.031 3900 ---- ---- ---- ---- 1.002 -.016 1.018 3925 ---- ---- ---- ---- .990 -.016 1.006 3950 ---- ---- ---- ---- .979 -.015 .994 3975 ---- ---- ---- ---- .967 -.015 .982 4000 ---- ---- ---- ---- .956 -.015 .971 4025 ---- ---- ---- ---- .946 -.015 .961 4050 ---- ---- ---- ---- .935 -.015 .950 4075 ---- ---- ---- ---- .925 -.015 .940 4100 ---- ---- ---- ---- .916 -.014 .930 5000 ---- ---- ---- ---- .710 -.012 .722 6000 ---- ---- ---- ---- .657 -.010 .667 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.744 -.066 15.810 950 ---- ---- ---- ---- 15.494 -.066 15.560 975 ---- ---- ---- ---- 15.244 -.066 15.310 1000 ---- ---- ---- ---- 14.994 -.066 15.060 1025 ---- ---- ---- ---- 14.744 -.066 14.810 1050 ---- ---- ---- ---- 14.494 -.066 14.560 1075 ---- ---- ---- ---- 14.244 -.066 14.310 1100 ---- ---- ---- ---- 13.994 -.066 14.060 1125 ---- ---- ---- ---- 13.744 -.066 13.810 1150 ---- ---- ---- ---- 13.496 -.065 13.561 1175 ---- ---- ---- ---- 13.250 -.064 13.314 1200 ---- ---- ---- ---- 13.006 -.064 13.070 1225 ---- ---- ---- ---- 12.764 -.063 12.827 1250 ---- ---- ---- ---- 12.523 -.063 12.586 1275 ---- ---- ---- ---- 12.285 -.062 12.347 1300 ---- ---- ---- ---- 12.049 -.061 12.110 1325 ---- ---- ---- ---- 11.814 -.060 11.874 1350 ---- ---- ---- ---- 11.580 -.061 11.641 1375 ---- ---- ---- ---- 11.349 -.059 11.408 1400 ---- ---- ---- ---- 11.118 -.060 11.178 1425 ---- ---- ---- ---- 10.890 -.058 10.948 1450 ---- ---- ---- ---- 10.662 -.059 10.721 1475 ---- ---- ---- ---- 10.437 -.057 10.494 1500 ---- ---- ---- ---- 10.212 -.058 10.270 1525 ---- ---- ---- ---- 9.989 -.057 10.046 1550 ---- ---- ---- ---- 9.768 -.056 9.824 1575 ---- ---- ---- ---- 9.548 -.056 9.604 1600 ---- ---- ---- ---- 9.331 -.055 9.386 1625 ---- ---- ---- ---- 9.115 -.055 9.170 1650 ---- ---- ---- ---- 8.901 -.054 8.955 1675 ---- ---- ---- ---- 8.689 -.054 8.743 1700 ---- ---- ---- ---- 8.480 -.053 8.533 1725 ---- ---- ---- ---- 8.273 -.053 8.326 1750 ---- ---- ---- ---- 8.069 -.052 8.121 1775 ---- ---- ---- ---- 7.868 -.052 7.920 1800 ---- ---- ---- ---- 7.669 -.052 7.721 1825 ---- ---- ---- ---- 7.474 -.052 7.526 1850 ---- ---- ---- ---- 7.282 -.051 7.333 1875 ---- ---- ---- ---- 7.094 -.050 7.144 1900 ---- ---- ---- ---- 6.908 -.050 6.958 1925 ---- ---- ---- ---- 6.726 -.049 6.775 1950 ---- ---- ---- ---- 6.548 -.048 6.596 1975 ---- ---- ---- ---- 6.373 -.048 6.421 2000 ---- ---- ---- ---- 6.201 -.047 6.248 2025 ---- ---- ---- ---- 6.033 -.047 6.080 2050 ---- ---- ---- ---- 5.868 -.047 5.915 2075 ---- ---- ---- ---- 5.708 -.045 5.753 2100 ---- ---- ---- ---- 5.551 -.045 5.596 2125 ---- ---- ---- ---- 5.398 -.045 5.443 2150 ---- ---- ---- ---- 5.249 -.044 5.293 2175 ---- ---- ---- ---- 5.105 -.043 5.148 2200 ---- ---- ---- ---- 4.964 -.043 5.007 2225 ---- ---- ---- ---- 4.828 -.042 4.870 2250 ---- ---- ---- ---- 4.696 -.042 4.738 2275 ---- ---- ---- ---- 4.569 -.041 4.610 2300 ---- ---- ---- ---- 4.446 -.040 4.486 2325 ---- ---- ---- ---- 4.328 -.039 4.367 2350 ---- ---- ---- ---- 4.214 -.039 4.253 2375 ---- ---- ---- ---- 4.104 -.039 4.143 2400 ---- ---- ---- ---- 3.999 -.038 4.037 2425 ---- ---- ---- ---- 3.898 -.037 3.935 2450 ---- ---- ---- ---- 3.801 -.037 3.838 2475 ---- ---- ---- ---- 3.708 -.036 3.744 2500 ---- ---- ---- ---- 3.619 -.036 3.655 2525 ---- ---- ---- ---- 3.534 -.035 3.569 2550 ---- ---- ---- ---- 3.453 -.034 3.487 2575 ---- ---- ---- ---- 3.375 -.034 3.409 2600 ---- ---- ---- ---- 3.301 -.033 3.334 2625 ---- ---- ---- ---- 3.230 -.033 3.263 2650 ---- ---- ---- ---- 3.162 -.033 3.195 2675 ---- ---- ---- ---- 3.098 -.032 3.130 2700 ---- ---- ---- ---- 3.036 -.032 3.068 2725 ---- ---- ---- ---- 2.977 -.031 3.008 2750 ---- ---- ---- ---- 2.920 -.031 2.951 2775 ---- ---- ---- ---- 2.866 -.031 2.897 2800 ---- ---- ---- ---- 2.814 -.030 2.844 2825 ---- ---- ---- ---- 2.765 -.029 2.794 2850 ---- ---- ---- ---- 2.717 -.029 2.746 2875 ---- ---- ---- ---- 2.671 -.028 2.699 2900 ---- ---- ---- ---- 2.627 -.028 2.655 2925 ---- ---- ---- ---- 2.584 -.028 2.612 2950 ---- ---- ---- ---- 2.543 -.027 2.570 2975 ---- ---- ---- ---- 2.503 -.028 2.531 3000 ---- ---- ---- ---- 2.465 -.027 2.492 3025 ---- ---- ---- ---- 2.428 -.027 2.455 3050 ---- ---- ---- ---- 2.393 -.026 2.419 3075 ---- ---- ---- ---- 2.358 -.026 2.384 3100 ---- ---- ---- ---- 2.324 -.026 2.350 3125 ---- ---- ---- ---- 2.292 -.025 2.317 3150 ---- ---- ---- ---- 2.260 -.025 2.285 3175 ---- ---- ---- ---- 2.230 -.024 2.254 3200 ---- ---- ---- ---- 2.200 -.024 2.224 3225 ---- ---- ---- ---- 2.171 -.024 2.195 3250 ---- ---- ---- ---- 2.143 -.024 2.167 3275 ---- ---- ---- ---- 2.116 -.023 2.139 3300 ---- ---- ---- ---- 2.089 -.023 2.112 3325 ---- ---- ---- ---- 2.063 -.023 2.086 3350 ---- ---- ---- ---- 2.038 -.022 2.060 3375 ---- ---- ---- ---- 2.013 -.022 2.035 3400 ---- ---- ---- ---- 1.989 -.022 2.011 3425 ---- ---- ---- ---- 1.965 -.022 1.987 3450 ---- ---- ---- ---- 1.942 -.022 1.964 3475 ---- ---- ---- ---- 1.920 -.022 1.942 3500 ---- ---- ---- ---- 1.898 -.022 1.920 3525 ---- ---- ---- ---- 1.877 -.021 1.898 3550 ---- ---- ---- ---- 1.857 -.021 1.878 3575 ---- ---- ---- ---- 1.837 -.020 1.857 3600 ---- ---- ---- ---- 1.817 -.021 1.838 3625 ---- ---- ---- ---- 1.798 -.021 1.819 3650 ---- ---- ---- ---- 1.780 -.020 1.800 3675 ---- ---- ---- ---- 1.762 -.020 1.782 3700 ---- ---- ---- ---- 1.745 -.020 1.765 3725 ---- ---- ---- ---- 1.728 -.020 1.748 3750 ---- ---- ---- ---- 1.712 -.019 1.731 3775 ---- ---- ---- ---- 1.696 -.020 1.716 3800 ---- ---- ---- ---- 1.681 -.019 1.700 3825 ---- ---- ---- ---- 1.666 -.019 1.685 3850 ---- ---- ---- ---- 1.652 -.019 1.671 3875 ---- ---- ---- ---- 1.638 -.019 1.657 3900 ---- ---- ---- ---- 1.624 -.019 1.643 3925 ---- ---- ---- ---- 1.611 -.019 1.630 3950 ---- ---- ---- ---- 1.599 -.018 1.617 3975 ---- ---- ---- ---- 1.586 -.019 1.605 4000 ---- ---- ---- ---- 1.574 -.019 1.593 4025 ---- ---- ---- ---- 1.563 -.018 1.581 4050 ---- ---- ---- ---- 1.552 -.018 1.570 4075 ---- ---- ---- ---- 1.541 -.018 1.559 4100 ---- ---- ---- ---- 1.530 -.018 1.548 4125 ---- ---- ---- ---- 1.520 -.018 1.538 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.856 -.066 15.922 950 ---- ---- ---- ---- 15.606 -.066 15.672 975 ---- ---- ---- ---- 15.356 -.066 15.422 1000 ---- ---- ---- ---- 15.106 -.066 15.172 1025 ---- ---- ---- ---- 14.856 -.066 14.922 1050 ---- ---- ---- ---- 14.606 -.066 14.672 1075 ---- ---- ---- ---- 14.358 -.065 14.423 1100 ---- ---- ---- ---- 14.113 -.064 14.177 1125 ---- ---- ---- ---- 13.869 -.063 13.932 1150 ---- ---- ---- ---- 13.628 -.062 13.690 1175 ---- ---- ---- ---- 13.389 -.061 13.450 1200 ---- ---- ---- ---- 13.151 -.061 13.212 1225 ---- ---- ---- ---- 12.916 -.060 12.976 1250 ---- ---- ---- ---- 12.682 -.060 12.742 1275 ---- ---- ---- ---- 12.450 -.059 12.509 1300 ---- ---- ---- ---- 12.220 -.058 12.278 1325 ---- ---- ---- ---- 11.991 -.058 12.049 1350 ---- ---- ---- ---- 11.763 -.058 11.821 1375 ---- ---- ---- ---- 11.538 -.057 11.595 1400 ---- ---- ---- ---- 11.313 -.057 11.370 1425 ---- ---- ---- ---- 11.090 -.056 11.146 1450 ---- ---- ---- ---- 10.868 -.056 10.924 1475 ---- ---- ---- ---- 10.648 -.055 10.703 1500 ---- ---- ---- ---- 10.429 -.054 10.483 1525 ---- ---- ---- ---- 10.211 -.054 10.265 1550 ---- ---- ---- ---- 9.995 -.053 10.048 1575 ---- ---- ---- ---- 9.780 -.053 9.833 1600 ---- ---- ---- ---- 9.567 -.053 9.620 1625 ---- ---- ---- ---- 9.356 -.052 9.408 1650 ---- ---- ---- ---- 9.147 -.052 9.199 1675 ---- ---- ---- ---- 8.940 -.052 8.992 1700 ---- ---- ---- ---- 8.736 -.051 8.787 1725 ---- ---- ---- ---- 8.534 -.050 8.584 1750 ---- ---- ---- ---- 8.335 -.050 8.385 1775 ---- ---- ---- ---- 8.139 -.049 8.188 1800 ---- ---- ---- ---- 7.946 -.049 7.995 1825 ---- ---- ---- ---- 7.756 -.048 7.804 1850 ---- ---- ---- ---- 7.569 -.048 7.617 1875 ---- ---- ---- ---- 7.385 -.048 7.433 1900 ---- ---- ---- ---- 7.205 -.047 7.252 1925 ---- ---- ---- ---- 7.028 -.046 7.074 1950 ---- ---- ---- ---- 6.854 -.046 6.900 1975 ---- ---- ---- ---- 6.684 -.045 6.729 2000 ---- ---- ---- ---- 6.517 -.045 6.562 2025 ---- ---- ---- ---- 6.354 -.044 6.398 2050 ---- ---- ---- ---- 6.194 -.044 6.238 2075 ---- ---- ---- ---- 6.038 -.043 6.081 2100 ---- ---- ---- ---- 5.885 -.043 5.928 2125 ---- ---- ---- ---- 5.737 -.042 5.779 2150 ---- ---- ---- ---- 5.592 -.042 5.634 2175 ---- ---- ---- ---- 5.451 -.042 5.493 2200 ---- ---- ---- ---- 5.315 -.041 5.356 2225 ---- ---- ---- ---- 5.183 -.040 5.223 2250 ---- ---- ---- ---- 5.055 -.039 5.094 2275 ---- ---- ---- ---- 4.931 -.039 4.970 2300 ---- ---- ---- ---- 4.812 -.038 4.850 2325 ---- ---- ---- ---- 4.697 -.038 4.735 2350 ---- ---- ---- ---- 4.586 -.038 4.624 2375 ---- ---- ---- ---- 4.480 -.037 4.517 2400 ---- ---- ---- ---- 4.377 -.037 4.414 2425 ---- ---- ---- ---- 4.279 -.036 4.315 2450 ---- ---- ---- ---- 4.185 -.036 4.221 2475 ---- ---- ---- ---- 4.095 -.035 4.130 2500 ---- ---- ---- ---- 4.009 -.035 4.044 2525 ---- ---- ---- ---- 3.927 -.034 3.961 2550 ---- ---- ---- ---- 3.848 -.034 3.882 2575 ---- ---- ---- ---- 3.773 -.033 3.806 2600 ---- ---- ---- ---- 3.701 -.033 3.734 2625 ---- ---- ---- ---- 3.632 -.033 3.665 2650 ---- ---- ---- ---- 3.567 -.032 3.599 2675 ---- ---- ---- ---- 3.504 -.032 3.536 2700 ---- ---- ---- ---- 3.445 -.031 3.476 2725 ---- ---- ---- ---- 3.388 -.030 3.418 2750 ---- ---- ---- ---- 3.333 -.030 3.363 2775 ---- ---- ---- ---- 3.281 -.030 3.311 2800 ---- ---- ---- ---- 3.231 -.029 3.260 2825 ---- ---- ---- ---- 3.182 -.030 3.212 2850 ---- ---- ---- ---- 3.136 -.029 3.165 2875 ---- ---- ---- ---- 3.092 -.028 3.120 2900 ---- ---- ---- ---- 3.049 -.028 3.077 2925 ---- ---- ---- ---- 3.008 -.027 3.035 2950 ---- ---- ---- ---- 2.968 -.027 2.995 2975 ---- ---- ---- ---- 2.929 -.028 2.957 3000 ---- ---- ---- ---- 2.892 -.027 2.919 3025 ---- ---- ---- ---- 2.857 -.026 2.883 3050 ---- ---- ---- ---- 2.822 -.026 2.848 3075 ---- ---- ---- ---- 2.788 -.026 2.814 3100 ---- ---- ---- ---- 2.756 -.026 2.782 3125 ---- ---- ---- ---- 2.724 -.026 2.750 3150 ---- ---- ---- ---- 2.693 -.026 2.719 3175 ---- ---- ---- ---- 2.663 -.025 2.688 3200 ---- ---- ---- ---- 2.634 -.025 2.659 3225 ---- ---- ---- ---- 2.606 -.024 2.630 3250 ---- ---- ---- ---- 2.578 -.025 2.603 3275 ---- ---- ---- ---- 2.551 -.025 2.576 3300 ---- ---- ---- ---- 2.525 -.024 2.549 3325 ---- ---- ---- ---- 2.500 -.023 2.523 3350 ---- ---- ---- ---- 2.475 -.023 2.498 3375 ---- ---- ---- ---- 2.450 -.024 2.474 3400 ---- ---- ---- ---- 2.427 -.023 2.450 3425 ---- ---- ---- ---- 2.403 -.023 2.426 3450 ---- ---- ---- ---- 2.381 -.022 2.403 3475 ---- ---- ---- ---- 2.358 -.023 2.381 3500 ---- ---- ---- ---- 2.337 -.022 2.359 3525 ---- ---- ---- ---- 2.316 -.022 2.338 3550 ---- ---- ---- ---- 2.295 -.022 2.317 3575 ---- ---- ---- ---- 2.275 -.022 2.297 3600 ---- ---- ---- ---- 2.256 -.022 2.278 3625 ---- ---- ---- ---- 2.237 -.022 2.259 3650 ---- ---- ---- ---- 2.219 -.021 2.240 3675 ---- ---- ---- ---- 2.201 -.021 2.222 3700 ---- ---- ---- ---- 2.184 -.021 2.205 3725 ---- ---- ---- ---- 2.167 -.021 2.188 3750 ---- ---- ---- ---- 2.151 -.021 2.172 3775 ---- ---- ---- ---- 2.135 -.021 2.156 3800 ---- ---- ---- ---- 2.120 -.021 2.141 3825 ---- ---- ---- ---- 2.106 -.020 2.126 3850 ---- ---- ---- ---- 2.091 -.020 2.111 3875 ---- ---- ---- ---- 2.078 -.019 2.097 3900 ---- ---- ---- ---- 2.064 -.020 2.084 3925 ---- ---- ---- ---- 2.051 -.020 2.071 3950 ---- ---- ---- ---- 2.039 -.019 2.058 3975 ---- ---- ---- ---- 2.026 -.020 2.046 4000 ---- ---- ---- ---- 2.015 -.019 2.034 4025 ---- ---- ---- ---- 2.003 -.020 2.023 4050 ---- ---- ---- ---- 1.992 -.019 2.011 4075 ---- ---- ---- ---- 1.982 -.019 2.001 4100 ---- ---- ---- ---- 1.971 -.019 1.990 4125 ---- ---- ---- ---- 1.961 -.019 1.980 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.660 -.063 15.723 1050 ---- ---- ---- ---- 15.420 -.062 15.482 1075 ---- ---- ---- ---- 15.182 -.061 15.243 1100 ---- ---- ---- ---- 14.945 -.061 15.006 1125 ---- ---- ---- ---- 14.711 -.059 14.770 1150 ---- ---- ---- ---- 14.479 -.058 14.537 1175 ---- ---- ---- ---- 14.248 -.058 14.306 1200 ---- ---- ---- ---- 14.019 -.058 14.077 1225 ---- ---- ---- ---- 13.792 -.057 13.849 1250 ---- ---- ---- ---- 13.567 -.055 13.622 1275 ---- ---- ---- ---- 13.342 -.056 13.398 1300 ---- ---- ---- ---- 13.120 -.054 13.174 1325 ---- ---- ---- ---- 12.898 -.054 12.952 1350 ---- ---- ---- ---- 12.678 -.054 12.732 1375 ---- ---- ---- ---- 12.459 -.053 12.512 1400 ---- ---- ---- ---- 12.242 -.052 12.294 1425 ---- ---- ---- ---- 12.025 -.052 12.077 1450 ---- ---- ---- ---- 11.810 -.051 11.861 1475 ---- ---- ---- ---- 11.596 -.050 11.646 1500 ---- ---- ---- ---- 11.382 -.051 11.433 1525 ---- ---- ---- ---- 11.170 -.050 11.220 1550 ---- ---- ---- ---- 10.959 -.050 11.009 1575 ---- ---- ---- ---- 10.749 -.049 10.798 1600 ---- ---- ---- ---- 10.540 -.049 10.589 1625 ---- ---- ---- ---- 10.332 -.048 10.380 1650 ---- ---- ---- ---- 10.125 -.048 10.173 1675 ---- ---- ---- ---- 9.920 -.048 9.968 1700 ---- ---- ---- ---- 9.717 -.047 9.764 1725 ---- ---- ---- ---- 9.515 -.047 9.562 1750 ---- ---- ---- ---- 9.315 -.046 9.361 1775 ---- ---- ---- ---- 9.117 -.046 9.163 1800 ---- ---- ---- ---- 8.922 -.046 8.968 1825 ---- ---- ---- ---- 8.730 -.045 8.775 1850 ---- ---- ---- ---- 8.540 -.045 8.585 1875 ---- ---- ---- ---- 8.354 -.044 8.398 1900 ---- ---- ---- ---- 8.170 -.044 8.214 1925 ---- ---- ---- ---- 7.989 -.044 8.033 1950 ---- ---- ---- ---- 7.812 -.043 7.855 1975 ---- ---- ---- ---- 7.638 -.043 7.681 2000 ---- ---- ---- ---- 7.467 -.042 7.509 2025 ---- ---- ---- ---- 7.300 -.042 7.342 2050 ---- ---- ---- ---- 7.135 -.042 7.177 2075 ---- ---- ---- ---- 6.975 -.041 7.016 2100 ---- ---- ---- ---- 6.817 -.041 6.858 2125 ---- ---- ---- ---- 6.663 -.040 6.703 2150 ---- ---- ---- ---- 6.512 -.040 6.552 2175 ---- ---- ---- ---- 6.365 -.039 6.404 2200 ---- ---- ---- ---- 6.221 -.039 6.260 2225 ---- ---- ---- ---- 6.082 -.038 6.120 2250 ---- ---- ---- ---- 5.946 -.038 5.984 2275 ---- ---- ---- ---- 5.814 -.037 5.851 2300 ---- ---- ---- ---- 5.686 -.037 5.723 2325 ---- ---- ---- ---- 5.562 -.036 5.598 2350 ---- ---- ---- ---- 5.442 -.036 5.478 2375 ---- ---- ---- ---- 5.326 -.036 5.362 2400 ---- ---- ---- ---- 5.215 -.035 5.250 2425 ---- ---- ---- ---- 5.108 -.035 5.143 2450 ---- ---- ---- ---- 5.005 -.034 5.039 2475 ---- ---- ---- ---- 4.906 -.034 4.940 2500 ---- ---- ---- ---- 4.811 -.034 4.845 2525 ---- ---- ---- ---- 4.720 -.034 4.754 2550 ---- ---- ---- ---- 4.634 -.032 4.666 2575 ---- ---- ---- ---- 4.550 -.033 4.583 2600 ---- ---- ---- ---- 4.471 -.032 4.503 2625 ---- ---- ---- ---- 4.395 -.032 4.427 2650 ---- ---- ---- ---- 4.323 -.032 4.355 2675 ---- ---- ---- ---- 4.254 -.031 4.285 2700 ---- ---- ---- ---- 4.189 -.031 4.220 2725 ---- ---- ---- ---- 4.127 -.030 4.157 2750 ---- ---- ---- ---- 4.067 -.030 4.097 2775 ---- ---- ---- ---- 4.011 -.029 4.040 2800 ---- ---- ---- ---- 3.957 -.029 3.986 2825 ---- ---- ---- ---- 3.905 -.029 3.934 2850 ---- ---- ---- ---- 3.856 -.029 3.885 2875 ---- ---- ---- ---- 3.809 -.028 3.837 2900 ---- ---- ---- ---- 3.764 -.028 3.792 2925 ---- ---- ---- ---- 3.721 -.028 3.749 2950 ---- ---- ---- ---- 3.679 -.028 3.707 2975 ---- ---- ---- ---- 3.640 -.027 3.667 3000 ---- ---- ---- ---- 3.601 -.027 3.628 3025 ---- ---- ---- ---- 3.564 -.027 3.591 3050 ---- ---- ---- ---- 3.529 -.026 3.555 3075 ---- ---- ---- ---- 3.495 -.026 3.521 3100 ---- ---- ---- ---- 3.462 -.026 3.488 3125 ---- ---- ---- ---- 3.430 -.026 3.456 3150 ---- ---- ---- ---- 3.399 -.025 3.424 3175 ---- ---- ---- ---- 3.369 -.025 3.394 3200 ---- ---- ---- ---- 3.340 -.025 3.365 3225 ---- ---- ---- ---- 3.311 -.025 3.336 3250 ---- ---- ---- ---- 3.284 -.025 3.309 3275 ---- ---- ---- ---- 3.257 -.025 3.282 3300 ---- ---- ---- ---- 3.231 -.024 3.255 3325 ---- ---- ---- ---- 3.206 -.024 3.230 3350 ---- ---- ---- ---- 3.181 -.024 3.205 3375 ---- ---- ---- ---- 3.157 -.023 3.180 3400 ---- ---- ---- ---- 3.133 -.024 3.157 3425 ---- ---- ---- ---- 3.110 -.023 3.133 3450 ---- ---- ---- ---- 3.087 -.024 3.111 3475 ---- ---- ---- ---- 3.065 -.023 3.088 3500 ---- ---- ---- ---- 3.044 -.023 3.067 3525 ---- ---- ---- ---- 3.022 -.023 3.045 3550 ---- ---- ---- ---- 3.002 -.022 3.024 3575 ---- ---- ---- ---- 2.982 -.022 3.004 3600 ---- ---- ---- ---- 2.962 -.022 2.984 3625 ---- ---- ---- ---- 2.943 -.022 2.965 3650 ---- ---- ---- ---- 2.924 -.022 2.946 3675 ---- ---- ---- ---- 2.906 -.022 2.928 3700 ---- ---- ---- ---- 2.888 -.022 2.910 3725 ---- ---- ---- ---- 2.871 -.022 2.893 3750 ---- ---- ---- ---- 2.854 -.022 2.876 3775 ---- ---- ---- ---- 2.838 -.022 2.860 3800 ---- ---- ---- ---- 2.823 -.021 2.844 3825 ---- ---- ---- ---- 2.808 -.021 2.829 3850 ---- ---- ---- ---- 2.793 -.021 2.814 3875 ---- ---- ---- ---- 2.779 -.021 2.800 3900 ---- ---- ---- ---- 2.765 -.021 2.786 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.786 -.060 15.846 1050 ---- ---- ---- ---- 15.551 -.059 15.610 1075 ---- ---- ---- ---- 15.318 -.058 15.376 1100 ---- ---- ---- ---- 15.086 -.058 15.144 1125 ---- ---- ---- ---- 14.857 -.057 14.914 1150 ---- ---- ---- ---- 14.630 -.056 14.686 1175 ---- ---- ---- ---- 14.404 -.055 14.459 1200 ---- ---- ---- ---- 14.180 -.054 14.234 1225 ---- ---- ---- ---- 13.957 -.054 14.011 1250 ---- ---- ---- ---- 13.736 -.053 13.789 1275 ---- ---- ---- ---- 13.516 -.053 13.569 1300 ---- ---- ---- ---- 13.297 -.052 13.349 1325 ---- ---- ---- ---- 13.080 -.052 13.132 1350 ---- ---- ---- ---- 12.864 -.051 12.915 1375 ---- ---- ---- ---- 12.649 -.050 12.699 1400 ---- ---- ---- ---- 12.435 -.050 12.485 1425 ---- ---- ---- ---- 12.222 -.050 12.272 1450 ---- ---- ---- ---- 12.011 -.049 12.060 1475 ---- ---- ---- ---- 11.800 -.048 11.848 1500 ---- ---- ---- ---- 11.590 -.048 11.638 1525 ---- ---- ---- ---- 11.381 -.048 11.429 1550 ---- ---- ---- ---- 11.173 -.047 11.220 1575 ---- ---- ---- ---- 10.966 -.047 11.013 1600 ---- ---- ---- ---- 10.760 -.046 10.806 1625 ---- ---- ---- ---- 10.555 -.046 10.601 1650 ---- ---- ---- ---- 10.351 -.046 10.397 1675 ---- ---- ---- ---- 10.149 -.045 10.194 1700 ---- ---- ---- ---- 9.948 -.045 9.993 1725 ---- ---- ---- ---- 9.749 -.045 9.794 1750 ---- ---- ---- ---- 9.552 -.044 9.596 1775 ---- ---- ---- ---- 9.357 -.044 9.401 1800 ---- ---- ---- ---- 9.165 -.043 9.208 1825 ---- ---- ---- ---- 8.975 -.043 9.018 1850 ---- ---- ---- ---- 8.788 -.043 8.831 1875 ---- ---- ---- ---- 8.604 -.042 8.646 1900 ---- ---- ---- ---- 8.424 -.041 8.465 1925 ---- ---- ---- ---- 8.246 -.041 8.287 1950 ---- ---- ---- ---- 8.071 -.041 8.112 1975 ---- ---- ---- ---- 7.900 -.041 7.941 2000 ---- ---- ---- ---- 7.732 -.040 7.772 2025 ---- ---- ---- ---- 7.567 -.040 7.607 2050 ---- ---- ---- ---- 7.406 -.039 7.445 2075 ---- ---- ---- ---- 7.248 -.039 7.287 2100 ---- ---- ---- ---- 7.093 -.038 7.131 2125 ---- ---- ---- ---- 6.941 -.038 6.979 2150 ---- ---- ---- ---- 6.793 -.038 6.831 2175 ---- ---- ---- ---- 6.649 -.037 6.686 2200 ---- ---- ---- ---- 6.508 -.037 6.545 2225 ---- ---- ---- ---- 6.370 -.037 6.407 2250 ---- ---- ---- ---- 6.237 -.036 6.273 2275 ---- ---- ---- ---- 6.107 -.036 6.143 2300 ---- ---- ---- ---- 5.982 -.035 6.017 2325 ---- ---- ---- ---- 5.860 -.035 5.895 2350 ---- ---- ---- ---- 5.742 -.035 5.777 2375 ---- ---- ---- ---- 5.629 -.034 5.663 2400 ---- ---- ---- ---- 5.520 -.034 5.554 2425 ---- ---- ---- ---- 5.415 -.034 5.449 2450 ---- ---- ---- ---- 5.315 -.032 5.347 2475 ---- ---- ---- ---- 5.218 -.033 5.251 2500 ---- ---- ---- ---- 5.125 -.033 5.158 2525 ---- ---- ---- ---- 5.037 -.032 5.069 2550 ---- ---- ---- ---- 4.952 -.032 4.984 2575 ---- ---- ---- ---- 4.871 -.031 4.902 2600 ---- ---- ---- ---- 4.794 -.031 4.825 2625 ---- ---- ---- ---- 4.721 -.030 4.751 2650 ---- ---- ---- ---- 4.651 -.030 4.681 2675 ---- ---- ---- ---- 4.584 -.030 4.614 2700 ---- ---- ---- ---- 4.521 -.029 4.550 2725 ---- ---- ---- ---- 4.460 -.029 4.489 2750 ---- ---- ---- ---- 4.403 -.029 4.432 2775 ---- ---- ---- ---- 4.348 -.029 4.377 2800 ---- ---- ---- ---- 4.296 -.029 4.325 2825 ---- ---- ---- ---- 4.247 -.028 4.275 2850 ---- ---- ---- ---- 4.200 -.027 4.227 2875 ---- ---- ---- ---- 4.155 -.027 4.182 2900 ---- ---- ---- ---- 4.112 -.027 4.139 2925 ---- ---- ---- ---- 4.070 -.027 4.097 2950 ---- ---- ---- ---- 4.031 -.027 4.058 2975 ---- ---- ---- ---- 3.993 -.026 4.019 3000 ---- ---- ---- ---- 3.957 -.026 3.983 3025 ---- ---- ---- ---- 3.921 -.026 3.947 3050 ---- ---- ---- ---- 3.888 -.025 3.913 3075 ---- ---- ---- ---- 3.855 -.026 3.881 3100 ---- ---- ---- ---- 3.824 -.025 3.849 3125 ---- ---- ---- ---- 3.793 -.026 3.819 3150 ---- ---- ---- ---- 3.764 -.025 3.789 3175 ---- ---- ---- ---- 3.736 -.024 3.760 3200 ---- ---- ---- ---- 3.708 -.025 3.733 3225 ---- ---- ---- ---- 3.681 -.025 3.706 3250 ---- ---- ---- ---- 3.655 -.024 3.679 3275 ---- ---- ---- ---- 3.630 -.024 3.654 3300 ---- ---- ---- ---- 3.605 -.024 3.629 3325 ---- ---- ---- ---- 3.581 -.024 3.605 3350 ---- ---- ---- ---- 3.558 -.023 3.581 3375 ---- ---- ---- ---- 3.535 -.023 3.558 3400 ---- ---- ---- ---- 3.512 -.023 3.535 3425 ---- ---- ---- ---- 3.490 -.023 3.513 3450 ---- ---- ---- ---- 3.469 -.023 3.492 3475 ---- ---- ---- ---- 3.448 -.023 3.471 3500 ---- ---- ---- ---- 3.428 -.022 3.450 3525 ---- ---- ---- ---- 3.408 -.022 3.430 3550 ---- ---- ---- ---- 3.388 -.022 3.410 3575 ---- ---- ---- ---- 3.369 -.022 3.391 3600 ---- ---- ---- ---- 3.350 -.022 3.372 3625 ---- ---- ---- ---- 3.332 -.022 3.354 3650 ---- ---- ---- ---- 3.314 -.022 3.336 3675 ---- ---- ---- ---- 3.297 -.022 3.319 3700 ---- ---- ---- ---- 3.280 -.022 3.302 3725 ---- ---- ---- ---- 3.264 -.022 3.286 3750 ---- ---- ---- ---- 3.248 -.022 3.270 3775 ---- ---- ---- ---- 3.233 -.021 3.254 3800 ---- ---- ---- ---- 3.219 -.021 3.240 3825 ---- ---- ---- ---- 3.204 -.021 3.225 3850 ---- ---- ---- ---- 3.191 -.021 3.212 3875 ---- ---- ---- ---- 3.178 -.020 3.198 3900 ---- ---- ---- ---- 3.165 -.021 3.186 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.940 -.057 15.997 1050 ---- ---- ---- ---- 15.711 -.056 15.767 1075 ---- ---- ---- ---- 15.485 -.055 15.540 1100 ---- ---- ---- ---- 15.260 -.054 15.314 1125 ---- ---- ---- ---- 15.037 -.053 15.090 1150 ---- ---- ---- ---- 14.815 -.053 14.868 1175 ---- ---- ---- ---- 14.595 -.052 14.647 1200 ---- ---- ---- ---- 14.377 -.051 14.428 1225 ---- ---- ---- ---- 14.159 -.051 14.210 1250 ---- ---- ---- ---- 13.944 -.050 13.994 1275 ---- ---- ---- ---- 13.729 -.049 13.778 1300 ---- ---- ---- ---- 13.516 -.048 13.564 1325 ---- ---- ---- ---- 13.303 -.049 13.352 1350 ---- ---- ---- ---- 13.092 -.048 13.140 1375 ---- ---- ---- ---- 12.882 -.047 12.929 1400 ---- ---- ---- ---- 12.673 -.046 12.719 1425 ---- ---- ---- ---- 12.465 -.046 12.511 1450 ---- ---- ---- ---- 12.257 -.046 12.303 1475 ---- ---- ---- ---- 12.051 -.045 12.096 1500 ---- ---- ---- ---- 11.845 -.045 11.890 1525 ---- ---- ---- ---- 11.640 -.044 11.684 1550 ---- ---- ---- ---- 11.436 -.044 11.480 1575 ---- ---- ---- ---- 11.233 -.043 11.276 1600 ---- ---- ---- ---- 11.030 -.043 11.073 1625 ---- ---- ---- ---- 10.829 -.042 10.871 1650 ---- ---- ---- ---- 10.628 -.043 10.671 1675 ---- ---- ---- ---- 10.429 -.042 10.471 1700 ---- ---- ---- ---- 10.232 -.041 10.273 1725 ---- ---- ---- ---- 10.036 -.041 10.077 1750 ---- ---- ---- ---- 9.842 -.041 9.883 1775 ---- ---- ---- ---- 9.651 -.040 9.691 1800 ---- ---- ---- ---- 9.462 -.040 9.502 1825 ---- ---- ---- ---- 9.275 -.040 9.315 1850 ---- ---- ---- ---- 9.091 -.040 9.131 1875 ---- ---- ---- ---- 8.911 -.039 8.950 1900 ---- ---- ---- ---- 8.734 -.038 8.772 1925 ---- ---- ---- ---- 8.559 -.039 8.598 1950 ---- ---- ---- ---- 8.388 -.038 8.426 1975 ---- ---- ---- ---- 8.220 -.038 8.258 2000 ---- ---- ---- ---- 8.056 -.037 8.093 2025 ---- ---- ---- ---- 7.894 -.037 7.931 2050 ---- ---- ---- ---- 7.736 -.037 7.773 2075 ---- ---- ---- ---- 7.581 -.036 7.617 2100 ---- ---- ---- ---- 7.430 -.035 7.465 2125 ---- ---- ---- ---- 7.282 -.035 7.317 2150 ---- ---- ---- ---- 7.137 -.035 7.172 2175 ---- ---- ---- ---- 6.995 -.035 7.030 2200 ---- ---- ---- ---- 6.857 -.035 6.892 2225 ---- ---- ---- ---- 6.723 -.034 6.757 2250 ---- ---- ---- ---- 6.593 -.034 6.627 2275 ---- ---- ---- ---- 6.466 -.034 6.500 2300 ---- ---- ---- ---- 6.344 -.033 6.377 2325 ---- ---- ---- ---- 6.225 -.033 6.258 2350 ---- ---- ---- ---- 6.111 -.032 6.143 2375 ---- ---- ---- ---- 6.001 -.031 6.032 2400 ---- ---- ---- ---- 5.895 -.031 5.926 2425 ---- ---- ---- ---- 5.793 -.031 5.824 2450 ---- ---- ---- ---- 5.695 -.031 5.726 2475 ---- ---- ---- ---- 5.602 -.030 5.632 2500 ---- ---- ---- ---- 5.512 -.030 5.542 2525 ---- ---- ---- ---- 5.426 -.030 5.456 2550 ---- ---- ---- ---- 5.345 -.029 5.374 2575 ---- ---- ---- ---- 5.267 -.029 5.296 2600 ---- ---- ---- ---- 5.193 -.029 5.222 2625 ---- ---- ---- ---- 5.122 -.029 5.151 2650 ---- ---- ---- ---- 5.055 -.028 5.083 2675 ---- ---- ---- ---- 4.991 -.028 5.019 2700 ---- ---- ---- ---- 4.931 -.028 4.959 2725 ---- ---- ---- ---- 4.874 -.027 4.901 2750 ---- ---- ---- ---- 4.819 -.027 4.846 2775 ---- ---- ---- ---- 4.768 -.027 4.795 2800 ---- ---- ---- ---- 4.719 -.026 4.745 2825 ---- ---- ---- ---- 4.672 -.026 4.698 2850 ---- ---- ---- ---- 4.628 -.026 4.654 2875 ---- ---- ---- ---- 4.586 -.026 4.612 2900 ---- ---- ---- ---- 4.545 -.026 4.571 2925 ---- ---- ---- ---- 4.507 -.025 4.532 2950 ---- ---- ---- ---- 4.470 -.025 4.495 2975 ---- ---- ---- ---- 4.435 -.025 4.460 3000 ---- ---- ---- ---- 4.401 -.025 4.426 3025 ---- ---- ---- ---- 4.369 -.024 4.393 3050 ---- ---- ---- ---- 4.338 -.024 4.362 3075 ---- ---- ---- ---- 4.308 -.024 4.332 3100 ---- ---- ---- ---- 4.279 -.024 4.303 3125 ---- ---- ---- ---- 4.251 -.024 4.275 3150 ---- ---- ---- ---- 4.224 -.024 4.248 3175 ---- ---- ---- ---- 4.198 -.024 4.222 3200 ---- ---- ---- ---- 4.173 -.023 4.196 3225 ---- ---- ---- ---- 4.148 -.023 4.171 3250 ---- ---- ---- ---- 4.124 -.023 4.147 3275 ---- ---- ---- ---- 4.101 -.023 4.124 3300 ---- ---- ---- ---- 4.079 -.022 4.101 3325 ---- ---- ---- ---- 4.057 -.022 4.079 3350 ---- ---- ---- ---- 4.035 -.023 4.058 3375 ---- ---- ---- ---- 4.014 -.023 4.037 3400 ---- ---- ---- ---- 3.994 -.022 4.016 3425 ---- ---- ---- ---- 3.974 -.022 3.996 3450 ---- ---- ---- ---- 3.954 -.022 3.976 3475 ---- ---- ---- ---- 3.935 -.022 3.957 3500 ---- ---- ---- ---- 3.917 -.021 3.938 3525 ---- ---- ---- ---- 3.898 -.022 3.920 3550 ---- ---- ---- ---- 3.881 -.021 3.902 3575 ---- ---- ---- ---- 3.863 -.022 3.885 3600 ---- ---- ---- ---- 3.846 -.022 3.868 3625 ---- ---- ---- ---- 3.830 -.021 3.851 3650 ---- ---- ---- ---- 3.814 -.021 3.835 3675 ---- ---- ---- ---- 3.798 -.021 3.819 3700 ---- ---- ---- ---- 3.783 -.021 3.804 3725 ---- ---- ---- ---- 3.768 -.021 3.789 3750 ---- ---- ---- ---- 3.754 -.021 3.775 3775 ---- ---- ---- ---- 3.741 -.020 3.761 3800 ---- ---- ---- ---- 3.727 -.021 3.748 3825 ---- ---- ---- ---- 3.715 -.020 3.735 3850 ---- ---- ---- ---- 3.703 -.020 3.723 3875 ---- ---- ---- ---- 3.691 -.020 3.711 3900 ---- ---- ---- ---- 3.680 -.020 3.700 3925 ---- ---- ---- ---- 3.669 -.020 3.689 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.717 -.047 13.764 1325 ---- ---- ---- ---- 13.509 -.046 13.555 1350 ---- ---- ---- ---- 13.302 -.045 13.347 1375 ---- ---- ---- ---- 13.095 -.045 13.140 1400 ---- ---- ---- ---- 12.890 -.044 12.934 1425 ---- ---- ---- ---- 12.685 -.044 12.729 1450 ---- ---- ---- ---- 12.481 -.044 12.525 1475 ---- ---- ---- ---- 12.278 -.043 12.321 1500 ---- ---- ---- ---- 12.076 -.042 12.118 1525 ---- ---- ---- ---- 11.874 -.042 11.916 1550 ---- ---- ---- ---- 11.673 -.042 11.715 1575 ---- ---- ---- ---- 11.473 -.041 11.514 1600 ---- ---- ---- ---- 11.274 -.040 11.314 1625 ---- ---- ---- ---- 11.075 -.040 11.115 1650 ---- ---- ---- ---- 10.877 -.040 10.917 1675 ---- ---- ---- ---- 10.680 -.040 10.720 1700 ---- ---- ---- ---- 10.484 -.040 10.524 1725 ---- ---- ---- ---- 10.290 -.040 10.330 1750 ---- ---- ---- ---- 10.098 -.039 10.137 1775 ---- ---- ---- ---- 9.908 -.038 9.946 1800 ---- ---- ---- ---- 9.719 -.039 9.758 1825 ---- ---- ---- ---- 9.534 -.037 9.571 1850 ---- ---- ---- ---- 9.351 -.037 9.388 1875 ---- ---- ---- ---- 9.171 -.037 9.208 1900 ---- ---- ---- ---- 8.994 -.037 9.031 1925 ---- ---- ---- ---- 8.820 -.036 8.856 1950 ---- ---- ---- ---- 8.649 -.036 8.685 1975 ---- ---- ---- ---- 8.482 -.036 8.518 2000 ---- ---- ---- ---- 8.318 -.035 8.353 2025 ---- ---- ---- ---- 8.157 -.035 8.192 2050 ---- ---- ---- ---- 7.999 -.035 8.034 2075 ---- ---- ---- ---- 7.845 -.034 7.879 2100 ---- ---- ---- ---- 7.694 -.034 7.728 2125 ---- ---- ---- ---- 7.546 -.034 7.580 2150 ---- ---- ---- ---- 7.402 -.033 7.435 2175 ---- ---- ---- ---- 7.260 -.033 7.293 2200 ---- ---- ---- ---- 7.123 -.032 7.155 2225 ---- ---- ---- ---- 6.989 -.032 7.021 2250 ---- ---- ---- ---- 6.858 -.032 6.890 2275 ---- ---- ---- ---- 6.731 -.032 6.763 2300 ---- ---- ---- ---- 6.609 -.031 6.640 2325 ---- ---- ---- ---- 6.490 -.031 6.521 2350 ---- ---- ---- ---- 6.375 -.031 6.406 2375 ---- ---- ---- ---- 6.264 -.030 6.294 2400 ---- ---- ---- ---- 6.157 -.030 6.187 2425 ---- ---- ---- ---- 6.055 -.030 6.085 2450 ---- ---- ---- ---- 5.957 -.029 5.986 2475 ---- ---- ---- ---- 5.863 -.029 5.892 2500 ---- ---- ---- ---- 5.773 -.029 5.802 2525 ---- ---- ---- ---- 5.687 -.028 5.715 2550 ---- ---- ---- ---- 5.605 -.028 5.633 2575 ---- ---- ---- ---- 5.527 -.028 5.555 2600 ---- ---- ---- ---- 5.452 -.028 5.480 2625 ---- ---- ---- ---- 5.382 -.027 5.409 2650 ---- ---- ---- ---- 5.315 -.027 5.342 2675 ---- ---- ---- ---- 5.251 -.027 5.278 2700 ---- ---- ---- ---- 5.191 -.026 5.217 2725 ---- ---- ---- ---- 5.134 -.026 5.160 2750 ---- ---- ---- ---- 5.080 -.026 5.106 2775 ---- ---- ---- ---- 5.029 -.026 5.055 2800 ---- ---- ---- ---- 4.981 -.025 5.006 2825 ---- ---- ---- ---- 4.935 -.025 4.960 2850 ---- ---- ---- ---- 4.892 -.025 4.917 2875 ---- ---- ---- ---- 4.851 -.025 4.876 2900 ---- ---- ---- ---- 4.812 -.024 4.836 2925 ---- ---- ---- ---- 4.774 -.025 4.799 2950 ---- ---- ---- ---- 4.739 -.024 4.763 2975 ---- ---- ---- ---- 4.705 -.024 4.729 3000 ---- ---- ---- ---- 4.672 -.024 4.696 3025 ---- ---- ---- ---- 4.641 -.024 4.665 3050 ---- ---- ---- ---- 4.611 -.024 4.635 3075 ---- ---- ---- ---- 4.583 -.023 4.606 3100 ---- ---- ---- ---- 4.555 -.024 4.579 3125 ---- ---- ---- ---- 4.529 -.023 4.552 3150 ---- ---- ---- ---- 4.504 -.023 4.527 3175 ---- ---- ---- ---- 4.480 -.023 4.503 3200 ---- ---- ---- ---- 4.457 -.023 4.480 3225 ---- ---- ---- ---- 4.435 -.022 4.457 3250 ---- ---- ---- ---- 4.414 -.022 4.436 3275 ---- ---- ---- ---- 4.393 -.022 4.415 3300 ---- ---- ---- ---- 4.373 -.022 4.395 3325 ---- ---- ---- ---- 4.354 -.022 4.376 3350 ---- ---- ---- ---- 4.335 -.022 4.357 3375 ---- ---- ---- ---- 4.316 -.022 4.338 3400 ---- ---- ---- ---- 4.298 -.021 4.319 3425 ---- ---- ---- ---- 4.279 -.022 4.301 3450 ---- ---- ---- ---- 4.260 -.022 4.282 3475 ---- ---- ---- ---- 4.241 -.022 4.263 3500 ---- ---- ---- ---- 4.222 -.021 4.243 3525 ---- ---- ---- ---- 4.202 -.021 4.223 3550 ---- ---- ---- ---- 4.182 -.021 4.203 3575 ---- ---- ---- ---- 4.162 -.021 4.183 3600 ---- ---- ---- ---- 4.141 -.021 4.162 3625 ---- ---- ---- ---- 4.121 -.020 4.141 3650 ---- ---- ---- ---- 4.100 -.020 4.120 3675 ---- ---- ---- ---- 4.079 -.021 4.100 3700 ---- ---- ---- ---- 4.059 -.020 4.079 3725 ---- ---- ---- ---- 4.039 -.020 4.059 3750 ---- ---- ---- ---- 4.019 -.020 4.039 3775 ---- ---- ---- ---- 3.999 -.020 4.019 3800 ---- ---- ---- ---- 3.980 -.020 4.000 3825 ---- ---- ---- ---- 3.962 -.019 3.981 3850 ---- ---- ---- ---- 3.944 -.019 3.963 3875 ---- ---- ---- ---- 3.926 -.020 3.946 3900 ---- ---- ---- ---- 3.909 -.020 3.929 3925 ---- ---- ---- ---- 3.893 -.019 3.912 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 .001 .001 .001 .001 .000 10 .001 1 1525 .001 .001 .001 .001 .001 .000 3 .001 7 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 .001 .001 .001 .001 .001 .000 10 .001 6 1625 .001 .001 .001 .001 .001 .000 3 .001 5 1650 ---- ---- ---- ---- .001 .000 .001 4 1675 .001 .001 .001 .001 .001 .000 10 .001 6 1700 ---- ---- ---- ---- .001 .000 .001 10 1725 ---- ---- ---- ---- .001 .000 .001 4 1750 ---- ---- ---- ---- .001 .000 .001 41 1775 ---- ---- ---- ---- .002 +.001 .001 13 1800 ---- ---- ---- ---- .002 +.001 .001 43 1825 ---- ---- ---- ---- .002 +.001 .001 15 1850 .002 .002 .002 .002 .002 +.001 4 .001 37 1875 ---- ---- ---- ---- .003 +.002 .001 10 1900 ---- ---- ---- ---- .003 +.001 .002 11 392 1925 ---- ---- ---- ---- .003 +.001 .002 66 1950 ---- ---- ---- ---- .004 +.001 .003 24 1975 ---- ---- ---- ---- .005 +.001 .004 10 24 2000 ---- ---- ---- ---- .005 -.001 .006 3 95 2025 ---- ---- ---- ---- .007 .000 .007 1 22 2050 ---- ---- ---- ---- .009 .000 .009 5 62 2055 ---- ---- ---- ---- .009 -.001 .010 2060 ---- ---- ---- ---- .010 .000 .010 5 2065 ---- ---- .010A .010A .010 -.001 .011 1 2070 .010 .010 .010 .010 .011 .000 4 .011 1 2075 ---- ---- ---- ---- .011 -.001 .012 72 2080 ---- ---- ---- ---- .012 -.001 .013 1 1 2085 ---- ---- ---- ---- .013 .000 .013 9 2090 ---- ---- ---- ---- .014 .000 .014 26 2095 ---- ---- ---- ---- .015 .000 .015 10 2100 .016 .016 .016 .016 .015 -.001 11 .016 27 731 2105 .017 .017 .016A .017 .017 .000 2 .017 50 2110 ---- ---- .017A .017A .018 .000 .018 50 2115 ---- ---- .018A .018A .019 .000 .019 2 47 2120 ---- ---- .019A .019A .020 -.001 .021 82 2125 ---- ---- .020A .020A .022 .000 .022 1 75 2130 ---- .024B .021A .021A .023 .000 .023 68 2135 ---- ---- .022A .022A .025 .000 .025 94 2140 ---- ---- .024A .024A .027 .000 .027 1 34 2145 .029 .029 .025A .029 .029 .000 10 .029 80 2150 .027 .032B .026A .026A .031 .000 1 .031 200 241 2155 ---- .034B .028A .028A .033 .000 .033 39 2160 ---- .037B .030A .030A .036 .000 .036 164 2165 ---- .040B .032A .032A .038 -.001 .039 33 2170 ---- .043B .034A .034A .041 .000 .041 32 2175 ---- .046B .036A .036A .044 -.001 1 .045 14 397 2180 ---- .050B .038A .038A .048 .000 .048 22 2185 ---- .054B .040A .040A .051 -.001 .052 11 2190 .052 .059B .043A .043A .055 -.001 8 .056 1 15 2195 ---- .064B .046A .046A .060 .000 .060 5 21 2200 .062 .068B .050A .059A .064 .000 29 .064 241 361 2205 .076 .076 .054A .068 .069 .000 24 .069 11 2210 .073 .080B .057A .073A .075 .000 15 .075 1 27 2215 ---- .086B .061A .061A .081 +.001 .080 2 29 2220 ---- .093B .066A .066A .087 .000 .087 14 2225 .089 .101B .070A .092A .094 +.001 17 .093 28 171 2230 .084 .110B .076A .107B .101 +.001 21 .100 4 16 2235 .116 .118B .081A .097A .109 +.001 2 .108 2 21 2240 .118 .129B .087A .124B .118 +.002 3 .116 2 67 2245 .126 .139B .093A .125A .127 +.002 3 .125 22 2250 .123 .149B .099A .133A .137 +.002 41 .135 76 456 2255 ---- .161B .107A .107A .148 +.003 .145 6 18 2260 ---- .175B .115A .115A .160 +.004 .156 2 36 2265 ---- .188B .124A .124A .172 +.004 .168 6 40 2270 .200 .201B .133A .163A .186 +.006 2 .180 1 38 2275 .200 .216B .143A .212B .200 +.006 5 .194 12 307 2280 ---- .232B .154A .154A .215 +.007 .208 2 209 2285 ---- .250B .165A .165A .231 +.008 .223 2 141 2290 .213 .268B .177A .268B .248 +.009 3 .239 3 47 2295 ---- .287B .190A .190A .267 +.011 .256 7 2300 .252 .312 .203A .249A .286 +.012 14 .274 14 315 2305 ---- .329B .220A .220A .306 +.013 .293 12 38 2310 ---- .351B .235A .235A .327 +.015 40 .312 20 58 2315 ---- .374B .252A .252A .350 +.017 .333 1 107 2320 ---- .397B .268A .268A .373 +.018 .355 142 2325 .428 .428 .287A .382A .398 +.020 8 .378 10 96 2330 .405 .448B .306A .405 .423 +.022 2 .401 20 2335 .430 .476B .327A .474B .450 +.024 2 .426 138 2340 ---- .504B .348A .348A .477 +.025 .452 34 2345 ---- .534B .369A .369A .506 +.028 .478 1 116 2350 ---- .566B .392A .392A .535 +.029 1 .506 1 251 2355 ---- .594B .416A .416A .566 +.031 .535 9 2360 ---- .622B .441A .441A .597 +.032 .565 11 2365 ---- .657B .468A .468A .630 +.035 .595 4 2370 ---- .690B .495A .495A .663 +.036 .627 7 2375 ---- .732B .523A .523A .698 +.039 .659 330 2380 ---- .763B .552A .552A .733 +.040 .693 13 2385 ---- ---- .582A .582A .769 +.042 .727 15 2390 ---- ---- .624A .624A .806 +.043 .763 7 2395 ---- ---- .656A .656A .844 +.045 .799 38 2400 .822 .922B .676A .887B .882 +.046 2 .836 1 642 2405 ---- ---- ---- ---- .921 +.048 .873 72 2410 ---- ---- ---- ---- .961 +.049 .912 123 2415 ---- ---- ---- ---- 1.002 +.051 .951 6 2420 ---- ---- ---- ---- 1.043 +.052 .991 6 2425 ---- 1.128B .855A 1.127B 1.085 +.054 1.031 1 53 2430 ---- ---- ---- ---- 1.127 +.054 1.073 9 2435 ---- ---- ---- ---- 1.170 +.056 1.114 5 2440 ---- ---- 1.155A 1.155A 1.214 +.057 1.157 4 2445 ---- ---- 1.198A 1.198A 1.257 +.058 1.199 16 2450 1.274 1.347B 1.051A 1.269A 1.302 +.059 6 1.243 1 164 2455 ---- ---- 1.283A 1.283A 1.346 +.060 1.286 17 2460 ---- ---- 1.327A 1.327A 1.391 +.060 1.331 33 2465 ---- ---- 1.371A 1.371A 1.437 +.062 1.375 2 2470 ---- ---- 1.416A 1.416A 1.482 +.062 1.420 3 2475 ---- 1.575B 1.260A 1.575B 1.528 +.062 1.466 71 2480 ---- ---- 1.504A 1.504A 1.574 +.063 1.511 5 2485 ---- ---- 1.550A 1.550A 1.621 +.064 1.557 5 2490 ---- ---- 1.596A 1.596A 1.668 +.064 1.604 8 2495 ---- ---- ---- ---- 1.715 +.065 1.650 6 2500 ---- 1.810B 1.485A 1.810B 1.762 +.065 1.697 2 172 2505 ---- ---- ---- ---- 1.809 +.065 1.744 3 2510 ---- ---- ---- ---- 1.857 +.066 1.791 4 2515 ---- ---- ---- ---- 1.905 +.066 1.839 5 2520 ---- ---- ---- ---- 1.953 +.066 1.887 10 2525 ---- 2.050B 1.716A 2.050B 2.001 +.066 1.935 61 2530 ---- ---- ---- ---- 2.049 +.066 1.983 8 2535 ---- ---- ---- ---- 2.097 +.066 2.031 12 2540 ---- ---- ---- ---- 2.146 +.067 2.079 1 2545 ---- ---- ---- ---- 2.194 +.066 2.128 1 2550 ---- 2.282B 1.953A 1.953A 2.243 +.067 2.176 113 2555 ---- ---- ---- ---- 2.292 +.067 2.225 2 2560 ---- ---- ---- ---- 2.341 +.067 2.274 8 2565 ---- ---- ---- ---- 2.390 +.067 2.323 1 2570 ---- ---- ---- ---- 2.439 +.067 2.372 2 2575 ---- ---- 2.196A 2.196A 2.488 +.067 2.421 200 2580 ---- ---- ---- ---- 2.537 +.067 2.470 2585 ---- ---- ---- ---- 2.587 +.068 2.519 1 2590 ---- ---- ---- ---- 2.636 +.068 2.568 2595 ---- ---- ---- ---- 2.685 +.067 2.618 2600 ---- ---- ---- ---- 2.735 +.068 2.667 215 2605 ---- ---- ---- ---- 2.784 +.067 2.717 2 2610 ---- ---- ---- ---- 2.834 +.068 2.766 2615 ---- ---- ---- ---- 2.883 +.067 2.816 2620 ---- ---- ---- ---- 2.933 +.068 2.865 2625 ---- ---- ---- ---- 2.982 +.067 2.915 16 2630 ---- ---- ---- ---- 3.032 +.068 2.964 1 2635 ---- ---- ---- ---- 3.082 +.068 3.014 2640 ---- ---- ---- ---- 3.131 +.067 3.064 2645 ---- ---- ---- ---- 3.181 +.068 3.113 2650 ---- ---- ---- ---- 3.230 +.067 3.163 12 2655 ---- ---- ---- ---- 3.280 +.067 3.213 2660 ---- ---- ---- ---- 3.330 +.067 3.263 1 2665 ---- ---- ---- ---- 3.379 +.067 3.312 2675 ---- ---- ---- ---- 3.479 +.067 3.412 3 2700 ---- ---- ---- ---- 3.728 +.067 3.661 3 2725 ---- ---- ---- ---- 3.977 +.067 3.910 3 2750 ---- ---- ---- ---- 4.226 +.066 4.160 2 2775 ---- ---- ---- ---- 4.475 +.066 4.409 1 2800 ---- ---- ---- ---- 4.724 +.065 4.659 4 2825 ---- ---- ---- ---- 4.974 +.066 4.908 2850 ---- ---- ---- ---- 5.223 +.065 5.158 1 2875 ---- ---- ---- ---- 5.473 +.065 5.408 2900 ---- ---- ---- ---- 5.722 +.065 5.657 5 2925 ---- ---- ---- ---- 5.972 +.065 5.907 2 2950 ---- ---- ---- ---- 6.221 +.064 6.157 2975 ---- ---- ---- ---- 6.471 +.065 6.406 3000 ---- ---- ---- ---- 6.721 +.065 6.656 3025 ---- ---- ---- ---- 6.970 +.064 6.906 1 3050 ---- ---- ---- ---- 7.220 +.064 7.156 3075 ---- ---- ---- ---- 7.470 +.065 7.405 3100 ---- ---- ---- ---- 7.720 +.065 7.655 3125 ---- ---- ---- ---- 7.970 +.065 7.905 3150 ---- ---- ---- ---- 8.219 +.064 8.155 3175 ---- ---- ---- ---- 8.469 +.064 8.405 3200 ---- ---- ---- ---- 8.719 +.064 8.655 3 3225 ---- ---- ---- ---- 8.969 +.064 8.905 3250 ---- ---- ---- ---- 9.219 +.064 9.155 3275 ---- ---- ---- ---- 9.469 +.064 9.405 3300 ---- ---- ---- ---- 9.719 +.064 9.655 3325 ---- ---- ---- ---- 9.969 +.064 9.905 3350 ---- ---- ---- ---- 10.219 +.064 10.155 2 3375 ---- ---- ---- ---- 10.469 +.064 10.405 3400 ---- ---- ---- ---- 10.719 +.064 10.655 3425 ---- ---- ---- ---- 10.969 +.064 10.905 3450 ---- ---- ---- ---- 11.219 +.064 11.155 3475 ---- ---- ---- ---- 11.469 +.064 11.405 3500 ---- ---- ---- ---- 11.719 +.064 11.655 3525 ---- ---- ---- ---- 11.969 +.064 11.905 3550 ---- ---- ---- ---- 12.219 +.064 12.155 3575 ---- ---- ---- ---- 12.469 +.064 12.405 7 3600 ---- ---- ---- ---- 12.719 +.064 12.655 21 3625 ---- ---- ---- ---- 12.969 +.064 12.905 2 3650 ---- ---- ---- ---- 13.219 +.064 13.155 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 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 -.001 .002 244 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .001 -.001 .002 5 1575 ---- ---- ---- ---- .002 -.001 .003 1 1600 ---- ---- ---- ---- .002 -.001 .003 3 1625 ---- ---- ---- ---- .003 -.001 .004 8 1650 ---- ---- ---- ---- .003 -.001 .004 6 133 1675 ---- ---- ---- ---- .004 -.001 .005 21 1700 ---- ---- ---- ---- .005 -.001 .006 32 1725 ---- ---- ---- ---- .006 -.001 .007 17 1750 ---- ---- ---- ---- .008 -.001 .009 1 309 1775 ---- ---- ---- ---- .009 -.001 .010 6 1800 ---- ---- ---- ---- .011 -.001 .012 153 1825 ---- ---- ---- ---- .014 .000 .014 37 1850 ---- ---- ---- ---- .017 .000 .017 2 166 1875 ---- ---- ---- ---- .020 -.001 .021 1 134 1900 ---- ---- ---- ---- .024 -.001 .025 1 85 1925 ---- ---- .029A .029A .029 -.001 .030 1 42 1950 ---- ---- .035A .035A .035 -.001 .036 29 1975 ---- ---- .042A .042A .042 -.002 .044 1 26 2000 ---- ---- .050A .050A .051 -.002 35 .053 5 413 2025 ---- ---- .061A .061A .063 -.002 5 .065 1 63 2050 ---- ---- .073A .073A .077 -.002 3 .079 15 264 2055 ---- ---- .076A .076A .080 -.003 .083 8 2060 ---- ---- .079A .079A .084 -.002 .086 2065 ---- ---- .082A .082A .088 -.002 .090 3 2070 ---- .094B .084A .084A .091 -.002 .093 1 2075 ---- .098B .089A .089A .095 -.002 .097 31 2080 ---- .102B .092A .092A .100 -.001 .101 1 22 2085 ---- .107B .096A .096A .104 -.002 .106 21 2090 ---- .112B .100A .100A .109 -.001 .110 2095 ---- .116B .103A .103A .113 -.002 .115 6 2100 .115 .124B .108A .114A .119 .000 7 .119 2 449 2105 ---- .129B .112A .112A .124 -.001 .125 2110 ---- .135B .117A .117A .129 -.001 .130 6 9 2115 ---- .141B .122A .122A .135 .000 .135 4 15 2120 ---- .147B .127A .127A .141 .000 .141 14 2125 .143 .154B .132A .145B .148 +.001 4 .147 34 130 2130 ---- .161B .137A .137A .154 .000 .154 33 2135 ---- .168B .143A .143A .161 +.001 .160 1 25 2140 ---- .175B .149A .149A .169 +.002 .167 5 16 2145 ---- .183B .154A .154A .176 +.002 1 .174 4 7 2150 ---- .192B .161A .161A .184 +.002 1 .182 14 483 2155 ---- .200B .168A .168A .193 +.003 .190 25 2160 ---- .209B .175A .175A .201 +.003 .198 1 4 2165 ---- .218B .182A .182A .210 +.003 .207 1 5 2170 ---- .228B .190A .190A .220 +.004 .216 30 2175 ---- .238B .198A .198A .230 +.005 1 .225 72 2180 ---- .249B .206A .206A .240 +.005 .235 14 2185 ---- .259B .215A .215A .251 +.005 .246 2 2190 ---- .271B .224A .224A .262 +.006 .256 4 2195 ---- .281B .233A .233A .273 +.006 .267 10 2200 .282 .293B .242A .280A .285 +.006 4 .279 11 408 2205 ---- .306B .253A .253A .298 +.007 .291 18 2210 ---- .321B .263A .263A .311 +.008 .303 24 2215 ---- .334B .274A .274A .324 +.008 .316 17 2220 ---- .348B .286A .286A .338 +.008 .330 1 5 2225 ---- .363B .298A .298A .352 +.008 .344 2 155 2230 ---- .378B .310A .310A .367 +.009 .358 37 2235 ---- .393B .322A .322A .382 +.009 .373 138 2240 ---- .409B .336A .336A .398 +.010 .388 1 62 2245 ---- .427B .349A .349A .415 +.011 .404 28 26 2250 .410 .443B .364A .443B .431 +.010 1 .421 10 227 2255 ---- .461B .378A .378A .449 +.011 2 .438 2 22 2260 ---- .480B .393A .393A .467 +.012 2 .455 24 2265 ---- .499B .411A .411A .485 +.011 .474 124 2270 .519 .520B .428A .497A .505 +.013 3 .492 1 52 2275 ---- .539B .444A .444A .524 +.013 .511 2 313 2280 ---- .562B .462A .462A .545 +.014 .531 19 2285 ---- .583B .480A .480A .566 +.014 .552 112 2290 ---- .605B .498A .498A .588 +.016 .572 72 2295 ---- .628B .516A .516A .610 +.016 .594 14 2300 .570 .651B .537A .537A .633 +.017 4 .616 1 238 2305 ---- .676B .556A .556A .657 +.018 .639 21 73 2310 .700 .700 .577A .632A .681 +.019 1 .662 5 20 2315 ---- .726B .599A .599A .706 +.020 .686 8 2320 ---- .750B .620A .620A .731 +.021 .710 3 86 2325 .774 .777B .642A .743A .757 +.022 4 .735 7 81 2330 ---- .804B .665A .665A .784 +.024 .760 35 2335 ---- .831B .688A .688A .811 +.025 .786 47 58 2340 ---- .859B .713A .713A .838 +.025 .813 53 2345 ---- .889B .737A .737A .867 +.027 .840 6 2350 ---- .917B .762A .762A .895 +.027 .868 44 2355 ---- .947B .789A .789A .925 +.029 .896 8 2360 ---- .977B .814A .814A .954 +.029 .925 3 16 2365 ---- 1.009B .840A .840A .985 +.031 .954 3 2370 ---- 1.041B .868A .868A 1.016 +.032 .984 9 2375 ---- 1.073B .895A .895A 1.047 +.033 1.014 261 2380 ---- 1.104B .924A .924A 1.079 +.034 1.045 3 2385 ---- 1.135B .953A .953A 1.111 +.034 1.077 5 2390 ---- 1.168B .983A 1.167B 1.144 +.036 1.108 5 2395 ---- 1.202B 1.013A 1.013A 1.177 +.036 1.141 12 2400 ---- 1.239B 1.043A 1.043A 1.211 +.037 1.174 79 2405 ---- 1.271B 1.074A 1.074A 1.245 +.038 1.207 2 2410 ---- 1.306B 1.105A 1.105A 1.280 +.039 1.241 2415 ---- 1.341B 1.137A 1.137A 1.315 +.040 1.275 2 2420 ---- 1.377B 1.170A 1.170A 1.351 +.041 1.310 1 2425 ---- 1.419B 1.203A 1.203A 1.387 +.042 1.345 63 2430 ---- ---- 1.248A 1.248A 1.424 +.043 1.381 3 2435 ---- ---- 1.282A 1.282A 1.461 +.044 1.417 20 2440 ---- ---- ---- ---- 1.498 +.045 1.453 2445 ---- ---- ---- ---- 1.536 +.046 1.490 2450 ---- 1.607B 1.374A 1.374A 1.574 +.046 1.528 115 2455 ---- ---- ---- ---- 1.612 +.047 1.565 2460 ---- ---- ---- ---- 1.651 +.047 1.604 2 2465 ---- ---- ---- ---- 1.690 +.048 1.642 2470 ---- ---- ---- ---- 1.730 +.049 1.681 2 2475 ---- 1.806B 1.555A 1.806B 1.770 +.050 1.720 11 2480 ---- ---- ---- ---- 1.810 +.050 1.760 4 2485 ---- ---- ---- ---- 1.851 +.051 1.800 2490 ---- ---- ---- ---- 1.892 +.052 1.840 3 2495 ---- ---- ---- ---- 1.933 +.052 1.881 4 2500 ---- 2.013B 1.748A 2.012B 1.974 +.052 1.922 487 2505 ---- ---- ---- ---- 2.016 +.053 1.963 3 2510 ---- ---- ---- ---- 2.058 +.054 2.004 2 2515 ---- ---- ---- ---- 2.100 +.054 2.046 4 2520 ---- ---- ---- ---- 2.143 +.055 2.088 3 2525 ---- 2.226B 1.948A 2.225B 2.186 +.055 2.131 25 2530 ---- ---- ---- ---- 2.229 +.056 2.173 2 2535 ---- ---- ---- ---- 2.272 +.056 2.216 2 2540 ---- ---- ---- ---- 2.315 +.056 2.259 3 2545 ---- ---- ---- ---- 2.359 +.056 2.303 2550 ---- 2.446B 2.156A 2.446B 2.403 +.057 2.346 151 2555 ---- ---- ---- ---- 2.447 +.057 2.390 2 2560 ---- ---- ---- ---- 2.492 +.058 2.434 3 2565 ---- ---- ---- ---- 2.536 +.058 2.478 2570 ---- ---- ---- ---- 2.581 +.058 2.523 9 2575 ---- 2.669B 2.372A 2.669B 2.626 +.058 2.568 23 2580 ---- ---- ---- ---- 2.671 +.059 2.612 5 2585 ---- ---- ---- ---- 2.716 +.059 2.657 2590 ---- ---- ---- ---- 2.761 +.059 2.702 5 2595 ---- ---- ---- ---- 2.807 +.059 2.748 1 2600 ---- 2.898B 2.592A 2.897B 2.852 +.059 2.793 1 556 2605 ---- ---- ---- ---- 2.898 +.059 2.839 1 2610 ---- ---- ---- ---- 2.944 +.059 2.885 2615 ---- ---- ---- ---- 2.990 +.060 2.930 2 2620 ---- ---- ---- ---- 3.036 +.060 2.976 2625 ---- 3.129B 2.816A 3.129B 3.083 +.060 3.023 15 2630 ---- ---- ---- ---- 3.129 +.060 3.069 2 2635 ---- ---- ---- ---- 3.176 +.061 3.115 2640 ---- ---- ---- ---- 3.223 +.061 3.162 2645 ---- ---- ---- ---- 3.269 +.061 3.208 2650 ---- 3.363B 3.048A 3.363B 3.316 +.061 3.255 8 2655 ---- ---- ---- ---- 3.363 +.061 3.302 2660 ---- ---- ---- ---- 3.410 +.061 3.349 2665 ---- ---- ---- ---- 3.458 +.062 3.396 2675 ---- 3.600B 3.280A 3.600B 3.552 +.062 3.490 37 2700 ---- 3.838B 3.512A 3.838B 3.790 +.063 3.727 684 2725 ---- 4.080B 3.752A 4.080B 4.030 +.063 3.967 6 2750 ---- 4.322B 3.990A 4.322B 4.272 +.065 4.207 12 2775 ---- 4.565B 4.230A 4.565B 4.514 +.065 4.449 2800 ---- 4.809B 4.473A 4.809B 4.758 +.065 4.693 2 18 2825 ---- 4.962B 4.716A 4.716A 5.003 +.066 4.937 3 2850 ---- ---- 4.962A 4.962A 5.248 +.066 5.182 3 2875 ---- ---- ---- ---- 5.494 +.067 5.427 2900 ---- ---- ---- ---- 5.740 +.066 5.674 1 2925 ---- ---- ---- ---- 5.987 +.066 5.921 2 2950 ---- ---- ---- ---- 6.235 +.067 6.168 1 2975 ---- ---- ---- ---- 6.482 +.067 6.415 1 3000 ---- ---- ---- ---- 6.730 +.067 6.663 59 3025 ---- ---- ---- ---- 6.979 +.067 6.912 1 3050 ---- ---- ---- ---- 7.227 +.067 7.160 2 3075 ---- ---- ---- ---- 7.476 +.067 7.409 2 3100 ---- ---- ---- ---- 7.724 +.066 7.658 2 3125 ---- ---- ---- ---- 7.973 +.066 7.907 3150 ---- ---- ---- ---- 8.222 +.066 8.156 1 3175 ---- ---- ---- ---- 8.471 +.065 8.406 1 3200 ---- ---- ---- ---- 8.721 +.065 20 8.656 25 15 3225 ---- ---- ---- ---- 8.970 +.065 8.905 3250 ---- ---- ---- ---- 9.220 +.065 9.155 17 3275 ---- ---- ---- ---- 9.469 +.064 9.405 1 3300 ---- ---- ---- ---- 9.719 +.064 9.655 5 92 3325 ---- ---- ---- ---- 9.969 +.064 9.905 3350 ---- ---- ---- ---- 10.219 +.064 10.155 3375 ---- ---- ---- ---- 10.469 +.064 10.405 3400 ---- ---- ---- ---- 10.719 +.064 10.655 6 3425 ---- ---- ---- ---- 10.969 +.064 10.905 3450 ---- ---- ---- ---- 11.219 +.064 11.155 3475 ---- ---- ---- ---- 11.469 +.064 11.405 3500 ---- ---- ---- ---- 11.719 +.064 11.655 30 3525 ---- ---- ---- ---- 11.969 +.064 11.905 3550 ---- ---- ---- ---- 12.219 +.064 12.155 3575 ---- ---- ---- ---- 12.469 +.064 12.405 3600 ---- ---- ---- ---- 12.719 +.064 12.655 3625 ---- ---- ---- ---- 12.969 +.064 12.905 3650 ---- ---- ---- ---- 13.219 +.064 13.155 4000 ---- ---- ---- ---- 16.719 +.064 16.655 2 4500 ---- ---- ---- ---- 21.719 +.064 21.655 5000 ---- ---- ---- ---- 26.719 +.064 26.655 6000 ---- ---- ---- ---- 36.719 +.064 36.655 7000 ---- ---- ---- ---- 46.719 +.064 46.655 8000 ---- ---- ---- ---- 56.719 +.064 56.655 9000 ---- ---- ---- ---- 66.719 +.064 66.655 10000 ---- ---- ---- ---- 76.719 +.064 76.655 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 -.001 .002 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .003 .000 .003 10 1525 ---- ---- ---- ---- .003 -.001 .004 1550 ---- ---- ---- ---- .004 .000 .004 8 1575 ---- ---- ---- ---- .005 .000 .005 5 1600 ---- ---- ---- ---- .006 -.001 .007 14 1625 ---- ---- ---- ---- .007 -.001 .008 1650 ---- ---- ---- ---- .009 .000 .009 1675 ---- ---- ---- ---- .010 -.001 .011 8 1700 ---- ---- ---- ---- .013 -.001 .014 3 1725 ---- ---- ---- ---- .015 -.001 1 .016 1 1750 ---- ---- ---- ---- .018 -.001 .019 17 1775 ---- ---- ---- ---- .022 -.001 .023 5 1800 ---- ---- ---- ---- .026 -.001 .027 2 17 1825 ---- ---- ---- ---- .031 -.001 .032 1 6 1850 ---- ---- ---- ---- .036 -.002 1 .038 11 1875 ---- ---- ---- ---- .043 -.002 .045 1 19 1900 ---- ---- ---- ---- .051 -.002 .053 1 16 1925 ---- ---- ---- ---- .060 -.002 1 .062 1 8 1950 ---- ---- .072A .072A .071 -.002 1 .073 3 15 1975 ---- ---- .085A .085A .084 -.002 .086 12 2000 ---- ---- .098A .098A .099 -.002 .101 3 12 2025 ---- .120B .114A .114A .117 -.002 .119 10 2050 ---- .142B .133A .133A .139 -.001 .140 12 2075 ---- .169B .155A .155A .164 -.001 .165 40 2100 ---- .201B .182A .182A .194 .000 .194 30 2110 .205 .214B .194A .205 .208 +.001 20 .207 2115 .214 .221B .200A .214 .215 +.001 8 .214 2120 ---- .229B .207A .207A .223 +.001 .222 10 2125 ---- .237B .213A .213A .230 +.001 .229 31 2130 ---- .245B .219A .219A .238 +.001 .237 4 2135 .243 .253B .226A .243 .246 +.001 2 .245 5 2140 ---- .262B .233A .233A .255 +.002 .253 4 2145 ---- .271B .241A .241A .264 +.003 .261 5 2150 ---- .280B .248A .248A .273 +.003 .270 36 2155 ---- .290B .257A .257A .282 +.003 .279 5 5 2160 ---- .300B .265A .265A .292 +.004 .288 4 2165 ---- .310B .273A .273A .302 +.004 .298 2170 ---- .322B .281A .281A .312 +.004 .308 2 2175 ---- .332B .290A .290A .322 +.004 .318 25 2180 ---- .343B .300A .300A .333 +.005 .328 2185 ---- .355B .311A .311A .345 +.006 .339 17 2190 ---- .366B .319A .319A .356 +.006 .350 2195 ---- .380B .331A .331A .368 +.006 .362 8 2200 ---- .392B .341A .341A .381 +.007 .374 16 2205 ---- .405B .352A .352A .393 +.007 .386 2210 ---- .419B .364A .364A .406 +.007 .399 3 2215 ---- .434B .375A .375A .420 +.008 .412 3 2220 ---- .447B .387A .387A .433 +.007 .426 6 2225 ---- .461B .400A .400A .448 +.008 .440 51 2230 ---- .477B .412A .412A .462 +.008 .454 2235 ---- .492B .425A .425A .477 +.008 .469 2240 .490 .507B .438A .488A .493 +.009 7 .484 6 2245 .506 .522B .453A .505A .509 +.009 2 .500 7 2250 ---- .539B .468A .468A .526 +.010 .516 202 2255 ---- .556B .482A .482A .543 +.011 .532 2260 ---- .574B .498A .498A .560 +.011 .549 2265 .575 .592B .513A .574A .579 +.012 3 .567 1 9 2270 ---- .610B .529A .529A .597 +.013 .584 2275 .540 .629B .540 .629B .616 +.013 1 .603 1 18 2280 ---- .649B .562A .562A .636 +.015 .621 4 5 2285 ---- .670B .580A .580A .656 +.016 .640 2290 ---- .691B .597A .597A .677 +.017 .660 2295 ---- .711B .616A .616A .697 +.017 .680 2300 ---- .733B .635A .635A .719 +.019 .700 61 2305 ---- .754B .654A .654A .740 +.019 .721 2310 ---- .778B .673A .673A .763 +.020 .743 150 2315 ---- .801B .693A .693A .785 +.021 .764 16 2320 ---- .823B .714A .714A .808 +.021 .787 2325 ---- .847B .735A .735A .832 +.023 .809 1 2330 ---- .871B .756A .756A .856 +.024 .832 18 18 2335 ---- .896B .778A .778A .880 +.024 .856 1 2340 ---- .920B .799A .799A .905 +.025 .880 1 2345 ---- .945B .822A .822A .930 +.026 .904 2350 ---- .973B .845A .973B .956 +.027 .929 71 2355 ---- 1.001B .868A .868A .982 +.027 .955 2360 1.003 1.025B .893A .996A 1.009 +.028 1 .981 2365 ---- 1.054B .917A 1.054B 1.036 +.029 1.007 2370 ---- 1.082B .942A .942A 1.063 +.029 1.034 17 17 2375 ---- 1.110B .966A .966A 1.091 +.030 1.061 8 2380 ---- 1.139B .993A 1.139B 1.120 +.032 1.088 2385 ---- 1.168B 1.019A 1.168B 1.148 +.031 1.117 2390 ---- 1.197B 1.044A 1.197B 1.178 +.033 1.145 2395 ---- 1.228B 1.072A 1.228B 1.207 +.033 1.174 2400 ---- 1.258B 1.098A 1.258B 1.238 +.035 1.203 3 2405 ---- 1.290B 1.127A 1.290B 1.268 +.035 1.233 2410 ---- 1.321B 1.156A 1.321B 1.299 +.036 1.263 2415 ---- 1.353B 1.184A 1.353B 1.331 +.037 1.294 2420 ---- 1.385B 1.212A 1.385B 1.362 +.037 1.325 2425 ---- 1.419B 1.242A 1.419B 1.395 +.038 1.357 1 2430 ---- 1.451B 1.272A 1.451B 1.427 +.039 1.388 2435 ---- 1.484B 1.302A 1.484B 1.460 +.039 1.421 2440 ---- 1.518B 1.332A 1.518B 1.494 +.041 1.453 2445 ---- 1.550B 1.364A 1.550B 1.527 +.041 1.486 2450 ---- 1.586B 1.396A 1.586B 1.561 +.042 1.519 1 2455 ---- 1.619B 1.428A 1.618B 1.596 +.043 1.553 2460 ---- 1.654B 1.458A 1.654B 1.631 +.044 1.587 2465 ---- 1.690B 1.492A 1.690B 1.666 +.044 1.622 2470 ---- 1.726B 1.524A 1.725B 1.701 +.045 1.656 2475 ---- 1.765B 1.558A 1.765B 1.737 +.045 1.692 1 2480 ---- 1.799B 1.590A 1.590A 1.773 +.046 1.727 2485 ---- ---- 1.642A 1.642A 1.809 +.046 1.763 2490 ---- ---- 1.676A 1.676A 1.846 +.047 1.799 2495 ---- ---- 1.711A 1.711A 1.883 +.048 1.835 2500 ---- 1.951B 1.728A 1.728A 1.921 +.049 1.872 4 2505 ---- ---- ---- ---- 1.958 +.049 1.909 2510 ---- ---- ---- ---- 1.996 +.050 1.946 2515 ---- ---- ---- ---- 2.034 +.050 1.984 2520 ---- ---- ---- ---- 2.073 +.051 2.022 2525 ---- 2.143B 1.908A 1.908A 2.112 +.052 2.060 5 2530 ---- ---- ---- ---- 2.151 +.052 2.099 2535 ---- ---- ---- ---- 2.190 +.053 2.137 2540 ---- ---- ---- ---- 2.229 +.053 2.176 2545 ---- ---- ---- ---- 2.269 +.053 2.216 2550 ---- 2.343B 2.097A 2.342B 2.309 +.054 2.255 11 2555 ---- ---- ---- ---- 2.350 +.055 2.295 2560 ---- ---- ---- ---- 2.390 +.055 2.335 2565 ---- ---- ---- ---- 2.431 +.056 2.375 2570 ---- ---- ---- ---- 2.472 +.056 2.416 2575 ---- 2.547B 2.292A 2.547B 2.513 +.056 2.457 19 2600 ---- 2.757B 2.493A 2.757B 2.722 +.058 2.664 7 2625 ---- 2.973B 2.700A 2.973B 2.935 +.059 2.876 13 2650 ---- 3.193B 2.910A 3.193B 3.153 +.061 3.092 1 2675 ---- 3.415B 3.129A 3.415B 3.374 +.061 3.313 2 2700 ---- 3.641B 3.349A 3.641B 3.599 +.063 3.536 1 2725 ---- 3.869B 3.570A 3.869B 3.826 +.063 3.763 2750 ---- 4.100B 3.795A 4.100B 4.056 +.063 3.993 1 2775 ---- 4.333B 4.025A 4.333B 4.288 +.064 4.224 2800 ---- 4.568B 4.258A 4.568B 4.522 +.064 4.458 6 2825 ---- 4.805B 4.490A 4.805B 4.758 +.064 4.694 5 2850 ---- 5.042B 4.725A 5.042B 4.996 +.066 4.930 1 2875 ---- 5.282B 4.965A 5.282B 5.234 +.065 5.169 2900 ---- 5.522B 5.200A 5.522B 5.474 +.066 5.408 3 2925 ---- 5.764B 5.440A 5.764B 5.715 +.066 5.649 1 2950 ---- 6.005B 5.680A 6.005B 5.957 +.067 5.890 2975 ---- 6.248B 5.920A 6.248B 6.199 +.067 6.132 3000 ---- 6.492B 6.164A 6.492B 6.443 +.068 6.375 3025 ---- 6.736B 6.408A 6.736B 6.686 +.067 6.619 3050 ---- 6.981B 6.652A 6.981B 6.931 +.068 6.863 3075 ---- 7.112B 6.896A 7.112B 7.176 +.068 7.108 3100 ---- ---- 7.140A 7.140A 7.422 +.068 7.354 1 3125 ---- ---- ---- ---- 7.667 +.068 7.599 3150 ---- ---- ---- ---- 7.914 +.068 7.846 1 3175 ---- ---- ---- ---- 8.160 +.068 8.092 2 3200 ---- ---- ---- ---- 8.407 +.068 8.339 1 3225 ---- ---- ---- ---- 8.655 +.069 8.586 3250 ---- ---- ---- ---- 8.902 +.068 8.834 3275 ---- ---- ---- ---- 9.150 +.068 9.082 3300 ---- ---- ---- ---- 9.398 +.068 9.330 3325 ---- ---- ---- ---- 9.646 +.068 9.578 3350 ---- ---- ---- ---- 9.895 +.068 9.827 3375 ---- ---- ---- ---- 10.143 +.068 10.075 1 3400 ---- ---- ---- ---- 10.392 +.068 10.324 3425 ---- ---- ---- ---- 10.641 +.067 10.574 1 3450 ---- ---- ---- ---- 10.891 +.068 10.823 2 3475 ---- ---- ---- ---- 11.140 +.068 11.072 3500 ---- ---- ---- ---- 11.390 +.068 11.322 11 3525 ---- ---- ---- ---- 11.639 +.067 11.572 3550 ---- ---- ---- ---- 11.889 +.067 11.822 3575 ---- ---- ---- ---- 12.139 +.067 12.072 1 3600 ---- ---- ---- ---- 12.389 +.067 12.322 3625 ---- ---- ---- ---- 12.639 +.067 12.572 3650 ---- ---- ---- ---- 12.889 +.067 12.822 3675 ---- ---- ---- ---- 13.139 +.067 13.072 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .002 -.001 .003 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .005 .000 .005 25 1425 ---- ---- ---- ---- .005 -.001 .006 1450 ---- ---- ---- ---- .007 .000 .007 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .009 -.001 .010 1525 ---- ---- ---- ---- .011 -.001 .012 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .015 -.001 .016 1600 ---- ---- ---- ---- .018 -.001 .019 1625 ---- ---- ---- ---- .021 -.001 .022 1650 ---- ---- ---- ---- .024 -.002 .026 1675 ---- ---- ---- ---- .028 -.002 .030 1700 ---- ---- ---- ---- .032 -.002 .034 1725 ---- ---- ---- ---- .038 -.001 .039 1750 ---- ---- ---- ---- .044 -.001 .045 1 1775 ---- ---- ---- ---- .050 -.002 .052 1800 ---- ---- ---- ---- .058 -.002 .060 3 1825 ---- ---- ---- ---- .067 -.002 .069 3 1850 ---- ---- ---- ---- .077 -.002 .079 2 1875 ---- ---- ---- ---- .089 -.001 .090 1 5 1900 ---- ---- .102A .102A .102 -.001 .103 2 6 1925 ---- ---- .116A .116A .117 -.001 .118 1 1950 ---- ---- .133A .133A .134 -.001 .135 1975 ---- ---- .151A .151A .154 -.001 .155 2000 ---- .179B .172A .172A .177 -.001 .178 46 2025 .199 .207B .194A .200B .204 .000 1 .204 2050 ---- .239B .222A .222A .235 +.001 .234 10 2075 .265 .276B .253A .267B .270 +.002 2 .268 8 2100 .306 .318B .289A .308B .311 +.003 1 .308 13 2125 ---- .366B .329A .329A .358 +.005 .353 1 2150 ---- .421B .377A .377A .411 +.006 .405 10 15 2175 .449 .484B .432A .480B .473 +.008 8 .465 4 2200 ---- .555B .494A .494A .542 +.010 .532 411 2225 ---- .633B .562A .562A .621 +.012 .609 2250 ---- .723B .642A .642A .709 +.015 .694 2 2275 ---- .822B .730A .730A .808 +.019 .789 1 3 2300 ---- .932B .828A .828A .916 +.022 .894 4 10 2325 ---- 1.051B .935A .935A 1.034 +.025 1.009 1 2350 ---- 1.179B 1.051A 1.051A 1.162 +.029 1.133 11 2375 ---- 1.318B 1.179A 1.179A 1.299 +.032 1.267 33 2400 ---- 1.466B 1.314A 1.314A 1.445 +.035 1.410 5 2425 ---- 1.623B 1.458A 1.458A 1.600 +.038 1.562 2450 ---- 1.788B 1.610A 1.610A 1.763 +.041 1.722 2475 ---- 1.961B 1.770A 1.961B 1.934 +.044 1.890 1 1 2500 ---- 2.140B 1.937A 2.140B 2.112 +.046 2.066 1 2525 ---- 2.327B 2.112A 2.327B 2.296 +.048 2.248 2 2550 ---- 2.519B 2.292A 2.519B 2.487 +.050 2.437 2575 ---- 2.716B 2.481A 2.716B 2.683 +.052 2.631 2600 ---- 2.919B 2.675A 2.919B 2.884 +.054 2.830 2625 ---- 3.126B 2.874A 3.126B 3.090 +.055 3.035 6 2650 ---- 3.338B 3.078A 3.338B 3.300 +.056 3.244 2675 ---- 3.553B 3.286A 3.553B 3.514 +.058 3.456 2700 ---- 3.770B 3.498A 3.770B 3.731 +.059 3.672 2 2725 ---- 3.993B 3.713A 3.993B 3.951 +.059 3.892 2750 ---- 4.215B 3.930A 4.215B 4.174 +.060 4.114 1 2775 ---- 4.443B 4.152A 4.443B 4.400 +.062 4.338 2800 ---- 4.670B 4.378A 4.670B 4.627 +.062 4.565 2825 ---- 4.901B 4.604A 4.901B 4.857 +.063 4.794 1 2850 ---- 5.133B 4.830A 5.133B 5.088 +.063 5.025 2875 ---- 5.366B 5.063A 5.366B 5.321 +.063 5.258 2900 ---- 5.601B 5.295A 5.601B 5.556 +.064 5.492 2925 ---- 5.837B 5.529A 5.837B 5.791 +.064 5.727 2950 ---- 6.074B 5.764A 6.074B 6.028 +.064 5.964 2975 ---- 6.312B 6.000A 6.312B 6.266 +.065 6.201 3000 ---- 6.552B 6.235A 6.552B 6.505 +.065 6.440 3025 ---- 6.792B 6.475A 6.792B 6.745 +.066 6.679 3050 ---- 7.033B 6.715A 7.033B 6.985 +.066 6.919 12 3075 ---- 7.274B 6.955A 7.274B 7.226 +.066 7.160 3100 ---- 7.517B 7.195A 7.517B 7.468 +.066 7.402 1 3125 ---- 7.760B 7.435A 7.760B 7.711 +.067 7.644 3150 ---- 8.003B 7.680A 8.003B 7.954 +.067 7.887 3175 ---- 8.247B 7.920A 8.247B 8.198 +.068 8.130 3200 ---- 8.491B 8.165A 8.491B 8.442 +.068 8.374 3225 ---- 8.736B 8.410A 8.736B 8.686 +.068 8.618 3250 ---- 8.972B 8.650A 8.972B 8.931 +.068 8.863 3275 ---- ---- 8.895A 8.895A 9.176 +.068 9.108 3300 ---- ---- 9.140A 9.140A 9.422 +.068 9.354 3325 ---- ---- ---- ---- 9.668 +.068 9.600 3350 ---- ---- ---- ---- 9.914 +.068 9.846 3375 ---- ---- ---- ---- 10.161 +.068 10.093 3400 ---- ---- ---- ---- 10.408 +.068 10.340 3425 ---- ---- ---- ---- 10.655 +.068 10.587 3450 ---- ---- ---- ---- 10.902 +.068 10.834 3475 ---- ---- ---- ---- 11.150 +.068 11.082 3500 ---- ---- ---- ---- 11.398 +.068 11.330 3525 ---- ---- ---- ---- 11.646 +.067 11.579 3550 ---- ---- ---- ---- 11.895 +.068 11.827 3575 ---- ---- ---- ---- 12.143 +.067 12.076 3600 ---- ---- ---- ---- 12.392 +.067 12.325 3625 ---- ---- ---- ---- 12.641 +.067 12.574 3650 ---- ---- ---- ---- 12.890 +.067 12.823 3675 ---- ---- ---- ---- 13.140 +.067 13.073 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 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 -.001 .003 1 1225 ---- ---- ---- ---- .002 -.001 .003 404 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .004 -.001 .005 1325 ---- ---- ---- ---- .005 -.001 .006 1350 ---- ---- ---- ---- .006 -.002 .008 1 1375 ---- ---- ---- ---- .007 -.002 .009 203 1400 ---- ---- ---- ---- .009 -.001 .010 2 1425 ---- ---- ---- ---- .010 -.002 .012 3 1450 ---- ---- ---- ---- .012 -.002 .014 202 1475 ---- ---- ---- ---- .014 -.002 .016 1500 ---- ---- ---- ---- .017 -.002 .019 6 1525 ---- ---- ---- ---- .020 -.002 .022 1 1550 ---- ---- ---- ---- .023 -.002 .025 2 1575 ---- ---- ---- ---- .027 -.002 .029 1 1600 ---- ---- ---- ---- .031 -.002 .033 134 1625 ---- ---- ---- ---- .036 -.002 .038 1650 ---- ---- ---- ---- .042 -.001 .043 8 1675 ---- ---- ---- ---- .048 -.002 .050 1 1700 ---- ---- ---- ---- .055 -.001 .056 8 1725 ---- ---- ---- ---- .063 -.001 .064 165 1750 ---- ---- ---- ---- .072 -.001 .073 4 1775 ---- ---- ---- ---- .082 -.001 .083 192 1800 ---- ---- ---- ---- .093 -.001 .094 399 1825 ---- ---- ---- ---- .106 .000 .106 6 1850 ---- ---- ---- ---- .120 .000 .120 103 1875 .138 .138 .138 .138 .136 .000 1 .136 9 1900 ---- ---- .153A .153A .154 .000 .154 71 1925 ---- ---- .172A .172A .175 +.001 .174 117 1950 ---- .199B .193A .193A .198 +.001 .197 39 1975 ---- .226B .217A .217A .225 +.002 .223 3 2000 .254 .257B .246A .254 .255 +.002 9 .253 2 97 2025 ---- .292B .276A .276A .289 +.003 .286 46 2050 ---- .332B .311A .311A .328 +.004 .324 42 2075 ---- .378B .351A .351A .372 +.005 .367 26 2100 ---- .429B .397A .397A .422 +.006 .416 195 2125 ---- .487B .448A .448A .478 +.007 .471 173 2150 ---- .551B .504A .504A .542 +.009 .533 275 2175 ---- .623B .569A .569A .613 +.012 .601 26 2200 ---- .703B .640A .640A .691 +.013 .678 177 2225 ---- .789B .718A .718A .778 +.016 .762 27 2250 ---- .886B .806A .806A .874 +.019 .855 17 2275 ---- .991B .902A .902A .978 +.021 .957 225 2300 ---- 1.105B 1.006A 1.006A 1.091 +.023 1.068 176 2325 ---- 1.228B 1.118A 1.118A 1.213 +.026 1.187 101 2350 ---- 1.360B 1.238A 1.238A 1.343 +.028 1.315 5 230 2375 ---- 1.499B 1.365A 1.365A 1.481 +.030 1.451 179 2400 ---- 1.647B 1.502A 1.502A 1.628 +.033 1.595 228 2425 ---- 1.803B 1.645A 1.645A 1.781 +.035 1.746 26 2450 ---- 1.965B 1.797A 1.797A 1.942 +.037 1.905 59 2475 ---- 2.136B 1.955A 1.955A 2.110 +.040 2.070 39 2500 2.220 2.311B 2.121A 2.311B 2.285 +.043 3 2.242 28 2525 ---- 2.493B 2.293A 2.493B 2.465 +.045 2.420 8 2550 ---- 2.680B 2.469A 2.469A 2.651 +.047 2.604 15 2575 ---- 2.873B 2.652A 2.652A 2.842 +.049 2.793 2 2600 ---- 3.069B 2.841A 2.841A 3.038 +.052 2.986 16 2625 ---- 3.270B 3.034A 3.034A 3.238 +.053 3.185 35 2650 ---- 3.476B 3.232A 3.232A 3.442 +.054 3.388 1 2675 ---- 3.684B 3.434A 3.684B 3.650 +.056 3.594 111 2700 ---- 3.897B 3.640A 3.897B 3.862 +.058 3.804 4 2725 ---- 4.113B 3.850A 4.113B 4.076 +.058 4.018 2750 ---- 4.330B 4.063A 4.330B 4.293 +.059 4.234 1 2775 ---- 4.551B 4.278A 4.551B 4.513 +.060 4.453 2800 ---- 4.774B 4.497A 4.774B 4.735 +.061 4.674 1 2825 ---- 5.000B 4.716A 5.000B 4.959 +.061 4.898 2850 ---- 5.226B 4.941A 5.226B 5.185 +.061 5.124 2875 ---- 5.455B 5.166A 5.455B 5.413 +.062 5.351 2900 ---- 5.685B 5.393A 5.685B 5.643 +.063 5.580 2925 ---- 5.918B 5.622A 5.918B 5.874 +.063 5.811 2950 ---- 6.151B 5.850A 6.151B 6.106 +.063 6.043 2975 ---- 6.384B 6.084A 6.384B 6.340 +.063 6.277 3000 ---- 6.619B 6.317A 6.619B 6.575 +.064 6.511 167 3025 ---- 6.855B 6.551A 6.855B 6.810 +.063 6.747 3050 ---- 7.093B 6.786A 7.093B 7.047 +.064 6.983 3075 ---- 7.331B 7.020A 7.331B 7.285 +.064 7.221 3100 ---- 7.570B 7.260A 7.570B 7.524 +.065 7.459 3125 ---- 7.810B 7.498A 7.810B 7.763 +.065 7.698 1 3150 ---- 8.050B 7.735A 8.050B 8.003 +.065 7.938 3175 ---- 8.291B 7.975A 8.291B 8.243 +.065 8.178 1 3200 ---- 8.533B 8.215A 8.533B 8.485 +.066 8.419 1 3225 ---- 8.775B 8.455A 8.775B 8.727 +.066 8.661 3250 ---- 9.018B 8.699A 9.018B 8.969 +.066 8.903 1 3275 ---- 9.261B 8.940A 9.261B 9.212 +.066 9.146 15 3300 ---- 9.505B 9.183A 9.505B 9.455 +.066 9.389 1 3325 ---- 9.749B 9.425A 9.749B 9.699 +.066 9.633 3350 ---- 9.993B 9.670A 9.993B 9.943 +.066 9.877 3375 ---- 10.238B 9.913A 10.238B 10.188 +.067 10.121 3400 ---- 10.484B 10.155A 10.484B 10.432 +.066 10.366 3425 ---- 10.661B 10.400A 10.661B 10.678 +.067 10.611 3450 ---- ---- 10.645A 10.645A 10.923 +.067 10.856 3475 ---- ---- ---- ---- 11.169 +.067 11.102 3500 ---- ---- ---- ---- 11.415 +.067 11.348 15 3525 ---- ---- ---- ---- 11.662 +.067 11.595 3550 ---- ---- ---- ---- 11.909 +.067 11.842 5 3575 ---- ---- ---- ---- 12.156 +.067 12.089 10 3600 ---- ---- ---- ---- 12.403 +.067 12.336 3625 ---- ---- ---- ---- 12.651 +.068 12.583 3650 ---- ---- ---- ---- 12.899 +.068 12.831 3675 ---- ---- ---- ---- 13.147 +.068 13.079 3700 ---- ---- ---- ---- 13.395 +.067 13.328 3725 ---- ---- ---- ---- 13.643 +.067 13.576 3750 ---- ---- ---- ---- 13.892 +.067 13.825 3775 ---- ---- ---- ---- 14.141 +.067 14.074 19 3800 ---- ---- ---- ---- 14.390 +.067 14.323 26 79 3825 ---- ---- ---- ---- 14.640 +.067 14.573 3850 ---- ---- ---- ---- 14.889 +.067 14.822 3875 ---- ---- ---- ---- 15.139 +.067 15.072 3900 ---- ---- ---- ---- 15.389 +.067 15.322 3925 ---- ---- ---- ---- 15.639 +.067 15.572 3950 ---- ---- ---- ---- 15.889 +.067 15.822 3975 ---- ---- ---- ---- 16.139 +.067 16.072 4000 ---- ---- ---- ---- 16.389 +.067 16.322 4025 ---- ---- ---- ---- 16.639 +.067 16.572 4050 ---- ---- ---- ---- 16.889 +.067 16.822 4075 ---- ---- ---- ---- 17.139 +.067 17.072 4500 ---- ---- ---- ---- 21.389 +.067 21.322 1 5000 ---- ---- ---- ---- 26.389 +.067 26.322 6000 ---- ---- ---- ---- 36.389 +.067 36.322 7000 ---- ---- ---- ---- 46.389 +.067 46.322 7500 ---- ---- ---- ---- 51.389 +.067 51.322 8000 ---- ---- ---- ---- 56.389 +.067 56.322 9000 ---- ---- ---- ---- 66.389 +.067 66.322 10000 ---- ---- ---- ---- 76.389 +.067 76.322 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .011 -.001 .012 1375 ---- ---- ---- ---- .013 -.001 .014 1400 ---- ---- ---- ---- .015 -.001 .016 1425 ---- ---- ---- ---- .018 .000 .018 1450 ---- ---- ---- ---- .020 -.001 .021 1475 ---- ---- ---- ---- .023 -.001 .024 1500 ---- ---- ---- ---- .027 .000 .027 1525 ---- ---- ---- ---- .031 .000 .031 1550 ---- ---- ---- ---- .035 .000 .035 1575 ---- ---- ---- ---- .040 .000 .040 1600 ---- ---- ---- ---- .045 .000 .045 1625 ---- ---- ---- ---- .051 .000 .051 1650 ---- ---- ---- ---- .058 .000 .058 1675 ---- ---- ---- ---- .065 .000 .065 1700 ---- ---- ---- ---- .073 .000 .073 1725 ---- ---- ---- ---- .083 .000 .083 1750 ---- ---- ---- ---- .093 .000 .093 1775 ---- ---- ---- ---- .104 .000 .104 1800 ---- ---- ---- ---- .117 .000 .117 1825 ---- ---- ---- ---- .131 .000 .131 1850 ---- ---- ---- ---- .147 .000 .147 1875 ---- ---- ---- ---- .165 .000 .165 1900 ---- ---- ---- ---- .185 +.001 .184 1925 ---- ---- ---- ---- .208 +.001 .207 1950 ---- ---- ---- ---- .233 +.001 .232 1975 ---- .261B .258A .258A .262 +.002 .260 2000 ---- .293B .288A .288A .294 +.002 .292 2025 ---- .330B .321A .321A .331 +.003 .328 2050 ---- .372B .358A .358A .372 +.004 .368 2075 ---- .419B .400A .400A .417 +.004 .413 2100 ---- .470B .447A .447A .468 +.005 .463 2125 ---- .528B .499A .499A .525 +.007 .518 2150 ---- .592B .556A .556A .588 +.009 .579 2175 ---- .662B .620A .620A .657 +.010 .647 2200 ---- .740B .689A .689A .733 +.012 .721 2225 ---- .824B .766A .766A .817 +.015 .802 2250 ---- .913B .849A .849A .908 +.018 .890 2275 ---- 1.012B .944A .944A 1.006 +.019 .987 2300 ---- 1.120B 1.042A 1.042A 1.113 +.023 1.090 2325 ---- 1.234B 1.148A 1.148A 1.227 +.025 1.202 2350 ---- 1.357B 1.260A 1.260A 1.349 +.028 1.321 2375 ---- 1.488B 1.381A 1.381A 1.478 +.030 1.448 2400 ---- 1.625B 1.510A 1.510A 1.615 +.032 1.583 2425 ---- 1.771B 1.645A 1.645A 1.759 +.035 1.724 2450 ---- 1.923B 1.786A 1.786A 1.909 +.036 1.873 2475 ---- 2.082B 1.935A 1.935A 2.067 +.039 2.028 2500 ---- 2.247B 2.090A 2.090A 2.231 +.041 2.190 2525 ---- 2.418B 2.250A 2.250A 2.400 +.042 2.358 2550 ---- 2.594B 2.419A 2.419A 2.576 +.044 2.532 2575 ---- 2.776B 2.590A 2.590A 2.756 +.046 2.710 2600 ---- 2.962B 2.770A 2.770A 2.942 +.048 2.894 2625 ---- 3.153B 2.953A 2.953A 3.132 +.049 3.083 2650 ---- 3.348B 3.140A 3.140A 3.326 +.050 3.276 2675 ---- 3.547B 3.333A 3.333A 3.525 +.053 3.472 2700 ---- 3.750B 3.529A 3.529A 3.726 +.053 3.673 2725 ---- 3.956B 3.729A 3.729A 3.932 +.055 3.877 2750 ---- 4.166B 3.930A 3.930A 4.140 +.056 4.084 2775 ---- 4.377B 4.139A 4.139A 4.351 +.057 4.294 2800 ---- 4.592B 4.347A 4.347A 4.565 +.057 4.508 2825 ---- 4.809B 4.561A 4.561A 4.781 +.058 4.723 2850 ---- 5.028B 4.776A 4.776A 5.000 +.059 4.941 2875 ---- 5.250B 4.993A 4.993A 5.221 +.059 5.162 2900 ---- 5.474B 5.211A 5.211A 5.443 +.059 5.384 2925 ---- 5.699B 5.434A 5.434A 5.668 +.060 5.608 2950 ---- 5.925B 5.657A 5.657A 5.894 +.060 5.834 2975 ---- 6.154B 5.882A 5.882A 6.121 +.060 6.061 3000 ---- 6.384B 6.109A 6.109A 6.350 +.060 6.290 3025 ---- 6.615B 6.336A 6.336A 6.581 +.061 6.520 3050 ---- 6.847B 6.567A 6.567A 6.812 +.061 6.751 3075 ---- 7.080B 6.798A 6.798A 7.045 +.062 6.983 3100 ---- 7.314B 7.029A 7.029A 7.279 +.062 7.217 3125 ---- 7.550B 7.263A 7.263A 7.513 +.062 7.451 3150 ---- 7.786B 7.496A 7.496A 7.749 +.062 7.687 3175 ---- 8.023B 7.732A 7.732A 7.986 +.063 7.923 3200 ---- 8.261B 7.968A 7.968A 8.223 +.063 8.160 3225 ---- 8.499B 8.204A 8.204A 8.461 +.063 8.398 3250 ---- 8.738B 8.440A 8.440A 8.700 +.064 8.636 3275 ---- 8.978B 8.680A 8.680A 8.940 +.064 8.876 3300 ---- 9.219B 8.919A 8.919A 9.180 +.065 9.115 3325 ---- 9.459B 9.159A 9.159A 9.421 +.065 9.356 3350 ---- 9.701B 9.399A 9.399A 9.662 +.065 9.597 3375 ---- 9.943B 9.640A 9.640A 9.904 +.065 9.839 3400 ---- 10.186B 9.880A 9.880A 10.146 +.065 10.081 3500 ---- ---- ---- 10.850A 11.120 ---- ---- SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .008 .000 .008 1125 ---- ---- ---- ---- .010 .000 .010 1150 ---- ---- ---- ---- .011 .000 .011 1175 ---- ---- ---- ---- .013 .000 .013 1200 ---- ---- ---- ---- .014 -.001 .015 1225 ---- ---- ---- ---- .016 -.001 .017 1250 ---- ---- ---- ---- .019 .000 .019 1275 ---- ---- ---- ---- .021 .000 .021 1300 ---- ---- ---- ---- .024 .000 .024 1325 ---- ---- ---- ---- .027 .000 .027 1350 ---- ---- ---- ---- .030 .000 .030 1375 ---- ---- ---- ---- .034 +.001 .033 1400 ---- ---- ---- ---- .037 .000 .037 1425 ---- ---- ---- ---- .042 .000 .042 1450 ---- ---- ---- ---- .046 .000 .046 1475 ---- ---- ---- ---- .052 +.001 .051 1500 ---- ---- ---- ---- .057 .000 .057 1 1525 ---- ---- ---- ---- .064 +.001 .063 1550 ---- ---- ---- ---- .071 +.001 .070 1575 ---- ---- ---- ---- .078 .000 .078 1600 ---- ---- ---- ---- .087 +.001 .086 1625 ---- ---- ---- ---- .096 .000 .096 1 1650 ---- ---- ---- ---- .107 +.001 .106 4 1675 ---- ---- ---- ---- .118 .000 .118 1700 ---- ---- ---- ---- .131 .000 .131 1 1725 ---- ---- ---- ---- .145 .000 .145 1750 ---- ---- ---- ---- .161 .000 .161 1 1775 ---- ---- ---- ---- .179 +.001 .178 1 1800 ---- ---- ---- ---- .198 +.001 .197 101 1825 ---- ---- ---- ---- .220 +.001 .219 1850 ---- ---- ---- ---- .244 +.001 .243 1875 ---- ---- ---- ---- .271 +.002 .269 1900 ---- ---- ---- ---- .300 +.002 .298 1925 ---- ---- ---- ---- .333 +.003 .330 1 1950 ---- .367B .364A .364A .369 +.004 .365 1975 ---- .408B .401A .401A .409 +.005 .404 1 2000 ---- .452B .442A .442A .453 +.006 .447 9 2025 ---- .501B .487A .487A .502 +.008 .494 2050 ---- .555B .536A .536A .555 +.009 .546 2075 ---- .614B .590A .590A .613 +.011 .602 10 2100 ---- .678B .649A .649A .676 +.012 .664 298 2125 ---- .748B .713A .713A .745 +.013 .732 14 2150 ---- .823B .783A .783A .820 +.015 .805 9 2175 ---- .905B .858A .858A .900 +.015 .885 1 2200 ---- .993B .940A .940A .987 +.017 .970 188 2225 ---- 1.084B 1.027A 1.027A 1.081 +.019 1.062 2 2250 ---- 1.185B 1.123A 1.123A 1.181 +.020 1.161 2 2275 ---- 1.292B 1.225A 1.225A 1.288 +.022 1.266 1 2300 ---- 1.406B 1.330A 1.330A 1.401 +.024 1.377 50 2325 ---- 1.527B 1.444A 1.444A 1.522 +.028 1.494 5 2350 ---- 1.655B 1.563A 1.563A 1.648 +.030 1.618 2375 ---- 1.789B 1.689A 1.689A 1.781 +.032 1.749 2400 ---- 1.929B 1.821A 1.821A 1.920 +.034 1.886 2425 ---- 2.075B 1.958A 1.958A 2.066 +.037 2.029 75 2450 ---- 2.227B 2.101A 2.101A 2.217 +.039 2.178 2 2475 ---- 2.384B 2.251A 2.251A 2.373 +.040 2.333 2500 ---- 2.547B 2.406A 2.406A 2.535 +.042 2.493 125 2525 ---- 2.715B 2.565A 2.565A 2.702 +.044 2.658 29 2550 ---- 2.888B 2.730A 2.730A 2.874 +.045 2.829 2575 ---- 3.066B 2.900A 2.900A 3.051 +.047 3.004 2600 ---- 3.248B 3.074A 3.074A 3.231 +.047 3.184 2 2625 ---- 3.433B 3.251A 3.251A 3.416 +.048 3.368 2650 ---- 3.623B 3.435A 3.435A 3.605 +.050 3.555 120 2675 ---- 3.815B 3.622A 3.622A 3.797 +.050 3.747 2700 ---- 4.011B 3.812A 3.812A 3.993 +.052 3.941 21 2725 ---- 4.210B 4.004A 4.004A 4.192 +.053 4.139 1 2750 ---- 4.413B 4.201A 4.201A 4.393 +.053 4.340 2775 ---- 4.617B 4.402A 4.402A 4.598 +.055 4.543 2800 ---- 4.825B 4.604A 4.604A 4.805 +.056 4.749 2825 ---- 5.035B 4.811A 4.811A 5.014 +.056 4.958 2850 ---- 5.246B 5.016A 5.016A 5.226 +.057 5.169 2875 ---- 5.461B 5.227A 5.227A 5.439 +.057 5.382 2900 ---- 5.676B 5.439A 5.439A 5.655 +.058 5.597 2925 ---- 5.894B 5.653A 5.653A 5.872 +.058 5.814 2950 ---- 6.115B 5.869A 5.869A 6.091 +.059 6.032 2975 ---- 6.335B 6.087A 6.087A 6.312 +.060 6.252 15 3000 ---- 6.558B 6.307A 6.307A 6.534 +.060 6.474 3025 ---- 6.782B 6.528A 6.528A 6.758 +.060 6.698 3050 ---- 7.008B 6.750A 6.750A 6.983 +.061 6.922 3075 ---- 7.236B 6.975A 6.975A 7.209 +.061 7.148 3100 ---- 7.464B 7.199A 7.199A 7.437 +.062 7.375 3125 ---- 7.692B 7.426A 7.426A 7.665 +.061 7.604 3150 ---- 7.922B 7.654A 7.654A 7.895 +.062 7.833 3175 ---- 8.155B 7.883A 7.883A 8.125 +.061 8.064 3200 ---- 8.386B 8.114A 8.114A 8.357 +.062 8.295 1 3225 ---- 8.619B 8.344A 8.344A 8.589 +.062 8.527 3250 ---- 8.854B 8.576A 8.576A 8.823 +.063 8.760 3275 ---- 9.087B 8.808A 8.808A 9.057 +.063 8.994 3300 ---- 9.323B 9.042A 9.042A 9.292 +.063 9.229 3325 ---- 9.558B 9.276A 9.276A 9.527 +.063 9.464 3350 ---- 9.796B 9.511A 9.511A 9.764 +.063 9.701 3375 ---- 10.033B 9.747A 9.747A 10.001 +.064 9.937 3400 ---- 10.272B 9.985A 9.985A 10.239 +.064 10.175 3425 ---- 10.510B 10.222A 10.222A 10.477 +.064 10.413 3450 ---- 10.749B 10.458A 10.458A 10.716 +.064 10.652 1 3475 ---- 10.989B 10.699A 10.699A 10.955 +.064 10.891 3500 ---- 11.229B 10.935A 10.935A 11.195 +.064 11.131 3525 ---- 11.470B 11.176A 11.176A 11.435 +.064 11.371 3550 ---- 11.711B 11.416A 11.416A 11.676 +.064 11.612 3575 ---- 11.953B 11.655A 11.655A 11.918 +.065 11.853 3600 ---- 12.195B 11.897A 11.897A 12.159 +.064 12.095 1 3625 ---- 12.438B 12.138A 12.138A 12.401 +.064 12.337 3650 ---- 12.681B 12.380A 12.380A 12.644 +.064 12.580 3675 ---- 12.924B 12.623A 12.623A 12.887 +.064 12.823 1 3700 ---- 13.168B 12.866A 12.866A 13.130 +.064 13.066 10 78 4000 ---- ---- ---- ---- 16.074 +.065 16.009 10 5000 ---- ---- ---- ---- 26.056 +.066 25.990 4 7000 ---- ---- ---- ---- 46.056 +.066 45.990 10000 ---- ---- ---- ---- 76.056 +.066 75.990 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .046 .000 .046 1375 ---- ---- ---- ---- .051 .000 .051 1400 ---- ---- ---- ---- .058 .000 .058 1425 ---- ---- ---- ---- .064 .000 .064 1450 ---- ---- ---- ---- .072 .000 .072 1475 ---- ---- ---- ---- .080 .000 .080 1500 ---- ---- ---- ---- .089 .000 .089 1525 ---- ---- ---- ---- .098 .000 .098 1550 ---- ---- ---- ---- .109 +.001 .108 1575 ---- ---- ---- ---- .120 .000 .120 1600 ---- ---- ---- ---- .133 +.001 .132 1625 ---- ---- ---- ---- .146 +.001 .145 1650 ---- ---- ---- ---- .161 +.002 .159 1675 ---- ---- ---- ---- .176 +.001 .175 1700 ---- ---- ---- ---- .194 +.002 .192 1725 ---- ---- ---- ---- .213 +.002 .211 1750 ---- ---- ---- ---- .234 +.002 .232 1775 ---- ---- ---- ---- .257 +.003 .254 1800 ---- ---- ---- ---- .282 +.003 .279 1825 ---- ---- ---- ---- .310 +.004 .306 1850 ---- ---- ---- ---- .340 +.004 .336 1875 ---- ---- ---- ---- .373 +.004 .369 1900 ---- ---- ---- ---- .410 +.005 .405 1925 ---- ---- ---- ---- .449 +.005 .444 1950 ---- ---- ---- ---- .492 +.006 .486 1975 ---- ---- ---- ---- .539 +.007 .532 2000 ---- .583B ---- .583B .590 +.008 .582 5 2025 ---- .639B .636A .636A .645 +.008 .637 2050 ---- .700B .692A .692A .704 +.009 .695 2075 ---- .765B .753A .753A .768 +.010 .758 2100 ---- .835B .818A .818A .837 +.011 .826 5 2125 ---- .910B .889A .889A .912 +.013 .899 2150 ---- .990B .964A .964A .992 +.014 .978 1 2175 ---- 1.076B 1.044A 1.044A 1.079 +.018 1.061 2200 ---- 1.167B 1.130A 1.130A 1.171 +.021 1.150 2225 ---- 1.259B 1.221A 1.221A 1.269 +.024 1.245 2250 ---- 1.361B 1.325A 1.325A 1.372 +.026 1.346 2275 ---- 1.470B 1.426A 1.426A 1.480 +.028 1.452 2300 ---- 1.584B 1.534A 1.534A 1.594 +.030 1.564 1 2325 ---- 1.704B 1.647A 1.647A 1.713 +.031 1.682 2350 ---- 1.830B 1.766A 1.766A 1.837 +.032 1.805 2375 ---- 1.961B 1.890A 1.890A 1.967 +.033 1.934 2400 ---- 2.098B 2.020A 2.020A 2.103 +.034 2.069 2425 ---- 2.240B 2.155A 2.155A 2.243 +.035 2.208 2450 ---- 2.387B 2.294A 2.294A 2.389 +.036 2.353 2475 ---- 2.539B 2.439A 2.439A 2.541 +.038 2.503 2500 ---- 2.696B 2.589A 2.589A 2.697 +.039 2.658 2525 ---- 2.857B 2.743A 2.743A 2.858 +.041 2.817 2550 ---- 3.023B 2.902A 2.902A 3.023 +.042 2.981 2575 ---- 3.193B 3.066A 3.066A 3.193 +.044 3.149 2600 ---- 3.367B 3.233A 3.233A 3.367 +.046 3.321 2625 ---- 3.545B 3.405A 3.405A 3.545 +.048 3.497 2650 ---- 3.727B 3.581A 3.581A 3.726 +.049 3.677 2675 ---- 3.911B 3.759A 3.759A 3.911 +.051 3.860 2700 ---- 4.099B 3.941A 3.941A 4.099 +.052 4.047 2725 ---- 4.290B 4.127A 4.127A 4.290 +.053 4.237 2750 ---- 4.484B 4.316A 4.316A 4.484 +.055 4.429 2775 ---- 4.681B 4.507A 4.507A 4.680 +.055 4.625 2800 ---- 4.880B 4.702A 4.702A 4.879 +.056 4.823 2825 ---- 5.083B 4.899A 4.899A 5.081 +.057 5.024 2850 ---- 5.286B 5.099A 5.099A 5.284 +.057 5.227 2875 ---- 5.493B 5.300A 5.300A 5.490 +.058 5.432 2900 ---- 5.700B 5.505A 5.505A 5.698 +.058 5.640 2925 ---- 5.910B 5.711A 5.711A 5.908 +.059 5.849 2950 ---- 6.123B 5.919A 5.919A 6.120 +.060 6.060 2975 ---- 6.337B 6.129A 6.129A 6.333 +.060 6.273 3000 ---- 6.552B 6.340A 6.340A 6.548 +.060 6.488 3025 ---- 6.769B 6.555A 6.555A 6.764 +.060 6.704 3050 ---- 6.988B 6.769A 6.769A 6.982 +.061 6.921 3075 ---- 7.207B 6.986A 6.986A 7.202 +.062 7.140 3100 ---- 7.428B 7.204A 7.204A 7.423 +.062 7.361 3125 ---- 7.651B 7.423A 7.423A 7.644 +.062 7.582 3150 ---- 7.874B 7.644A 7.644A 7.868 +.063 7.805 3175 ---- 8.099B 7.867A 7.867A 8.092 +.063 8.029 3200 ---- 8.325B 8.089A 8.089A 8.317 +.063 8.254 3225 ---- 8.552B 8.314A 8.314A 8.544 +.064 8.480 3250 ---- 8.780B 8.540A 8.540A 8.771 +.063 8.708 3275 ---- 9.009B 8.766A 8.766A 9.000 +.064 8.936 3300 ---- 9.239B 8.991A 8.991A 9.229 +.064 9.165 3325 ---- 9.470B 9.222A 9.222A 9.459 +.064 9.395 3350 ---- 9.701B 9.449A 9.449A 9.690 +.064 9.626 3375 ---- 9.933B 9.682A 9.682A 9.922 +.064 9.858 3400 ---- 10.167B 9.913A 9.913A 10.154 +.064 10.090 3425 ---- 10.401B 10.145A 10.145A 10.388 +.065 10.323 3450 ---- 10.635B 10.377A 10.377A 10.622 +.065 10.557 3475 ---- 10.871B 10.611A 10.611A 10.856 +.064 10.792 3500 ---- 11.107B 10.844A 10.844A 11.091 +.064 11.027 3525 ---- 11.343B 11.080A 11.080A 11.327 +.064 11.263 3550 ---- 11.580B 11.316A 11.316A 11.564 +.065 11.499 3575 ---- 11.817B 11.550A 11.550A 11.801 +.065 11.736 3600 ---- 12.055B 11.788A 11.788A 12.038 +.064 11.974 3625 ---- 12.294B 12.026A 12.026A 12.276 +.064 12.212 3650 ---- 12.533B 12.263A 12.263A 12.515 +.065 12.450 3675 ---- 12.773B 12.501A 12.501A 12.754 +.065 12.689 3700 ---- 13.014B 12.740A 12.740A 12.993 +.064 12.929 3725 ---- 13.255B 12.978A 12.978A 13.233 +.064 13.169 4500 ---- ---- ---- ---- 20.847 +.066 20.781 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 ---- ---- ---- ---- .002 -.001 .003 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 .000 .006 1050 ---- ---- ---- ---- .007 .000 .007 1075 ---- ---- ---- ---- .008 -.001 .009 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .012 -.001 .013 1150 ---- ---- ---- ---- .014 -.001 .015 1175 ---- ---- ---- ---- .017 -.001 .018 1200 ---- ---- ---- ---- .020 -.001 .021 1225 ---- ---- ---- ---- .023 -.001 .024 1250 ---- ---- ---- ---- .027 -.001 .028 1275 ---- ---- ---- ---- .032 -.001 .033 1300 ---- ---- ---- ---- .037 -.001 .038 1325 ---- ---- ---- ---- .043 -.001 .044 1350 ---- ---- ---- ---- .049 -.001 .050 1375 ---- ---- ---- ---- .056 -.001 .057 1400 ---- ---- ---- ---- .064 -.001 .065 1425 ---- ---- ---- ---- .073 -.001 .074 1450 ---- ---- ---- ---- .083 -.001 .084 1475 ---- ---- ---- ---- .094 -.001 .095 1500 ---- ---- ---- ---- .106 -.001 .107 1525 ---- ---- ---- ---- .119 -.001 .120 1550 ---- ---- ---- ---- .133 -.001 .134 1575 ---- ---- ---- ---- .149 -.001 .150 1600 ---- ---- ---- ---- .166 .000 .166 1625 ---- ---- ---- ---- .185 .000 .185 1650 ---- ---- ---- ---- .205 .000 .205 1675 ---- ---- ---- ---- .227 +.001 .226 1700 ---- ---- ---- ---- .250 +.001 .249 1725 ---- ---- ---- ---- .276 +.002 .274 1750 ---- ---- ---- ---- .303 +.002 .301 1775 ---- ---- ---- ---- .333 +.003 .330 1800 ---- ---- ---- ---- .364 +.003 .361 12 1825 ---- ---- ---- ---- .398 +.004 .394 1850 ---- ---- ---- ---- .434 +.004 .430 1875 ---- ---- ---- ---- .473 +.006 .467 1900 ---- ---- ---- ---- .514 +.006 .508 1925 ---- ---- ---- ---- .559 +.007 .552 1950 ---- ---- ---- ---- .607 +.008 .599 1975 ---- ---- ---- ---- .659 +.010 .649 2000 ---- ---- ---- ---- .715 +.011 .704 201 2025 ---- ---- ---- ---- .775 +.013 .762 2050 ---- ---- ---- ---- .839 +.014 .825 2075 ---- ---- ---- ---- .908 +.016 .892 2100 ---- ---- ---- ---- .982 +.018 .964 2125 ---- ---- ---- ---- 1.061 +.020 1.041 2150 ---- ---- ---- ---- 1.144 +.022 1.122 2175 ---- ---- ---- ---- 1.233 +.024 1.209 2200 ---- ---- ---- ---- 1.327 +.026 1.301 2225 ---- ---- ---- ---- 1.426 +.028 1.398 2250 ---- ---- ---- ---- 1.530 +.030 1.500 2275 ---- ---- ---- ---- 1.639 +.031 1.608 2300 ---- ---- ---- ---- 1.753 +.032 1.721 1 2325 ---- ---- ---- ---- 1.872 +.033 1.839 2350 ---- 1.976B 1.938A 1.938A 1.997 +.034 1.963 2 2 2375 ---- ---- ---- ---- 2.126 +.034 2.092 2400 ---- ---- ---- ---- 2.260 +.034 2.226 2425 ---- ---- ---- ---- 2.399 +.034 2.365 2450 ---- ---- ---- ---- 2.542 +.034 2.508 2475 ---- ---- ---- ---- 2.690 +.036 2.654 2500 ---- ---- ---- ---- 2.842 +.037 2.805 2525 ---- ---- ---- ---- 2.998 +.039 2.959 2550 ---- ---- ---- ---- 3.158 +.041 3.117 2575 ---- ---- ---- ---- 3.322 +.043 3.279 2600 ---- ---- ---- ---- 3.489 +.044 3.445 2625 ---- ---- ---- ---- 3.660 +.046 3.614 12 2650 ---- ---- ---- ---- 3.834 +.046 3.788 2675 ---- ---- ---- ---- 4.012 +.048 3.964 2700 ---- ---- ---- ---- 4.193 +.049 4.144 2725 ---- ---- ---- ---- 4.377 +.050 4.327 2750 ---- ---- ---- ---- 4.563 +.050 4.513 2775 ---- ---- ---- ---- 4.753 +.051 4.702 2800 ---- ---- ---- ---- 4.945 +.051 4.894 2825 ---- ---- ---- ---- 5.140 +.052 5.088 2850 ---- ---- ---- ---- 5.337 +.053 5.284 2875 ---- ---- ---- ---- 5.536 +.053 5.483 2900 ---- ---- ---- ---- 5.738 +.054 5.684 2925 ---- ---- ---- ---- 5.942 +.055 5.887 2950 ---- ---- ---- ---- 6.147 +.055 6.092 2975 ---- ---- ---- ---- 6.355 +.056 6.299 3000 ---- ---- ---- ---- 6.564 +.057 6.507 3025 ---- ---- ---- ---- 6.775 +.057 6.718 3050 ---- ---- ---- ---- 6.987 +.057 6.930 3075 ---- ---- ---- ---- 7.201 +.058 7.143 3100 ---- ---- ---- ---- 7.416 +.058 7.358 3125 ---- ---- ---- ---- 7.633 +.059 7.574 3150 ---- ---- ---- ---- 7.851 +.059 7.792 3175 ---- ---- ---- ---- 8.070 +.059 8.011 3200 ---- ---- ---- ---- 8.290 +.059 8.231 3225 ---- ---- ---- ---- 8.512 +.059 8.453 3250 ---- ---- ---- ---- 8.734 +.059 8.675 3275 ---- ---- ---- ---- 8.958 +.059 8.899 3300 ---- ---- ---- ---- 9.183 +.060 9.123 15 3325 ---- ---- ---- ---- 9.409 +.060 9.349 3350 ---- ---- ---- ---- 9.635 +.060 9.575 3375 ---- ---- ---- ---- 9.863 +.060 9.803 3400 ---- ---- ---- ---- 10.091 +.060 10.031 3425 ---- ---- ---- ---- 10.321 +.061 10.260 3450 ---- ---- ---- ---- 10.551 +.061 10.490 3475 ---- ---- ---- ---- 10.782 +.062 10.720 3500 ---- ---- ---- ---- 11.013 +.061 10.952 3525 ---- ---- ---- ---- 11.246 +.063 11.183 3550 ---- ---- ---- ---- 11.478 +.062 11.416 3575 ---- ---- ---- ---- 11.712 +.063 11.649 3600 ---- ---- ---- ---- 11.946 +.063 11.883 3625 ---- ---- ---- ---- 12.181 +.063 12.118 3650 ---- ---- ---- ---- 12.417 +.064 12.353 3675 ---- ---- ---- ---- 12.653 +.064 12.589 3700 ---- ---- ---- ---- 12.889 +.064 12.825 3725 ---- ---- ---- ---- 13.126 +.064 13.062 3750 ---- ---- ---- ---- 13.364 +.065 13.299 3775 ---- ---- ---- ---- 13.602 +.065 13.537 3800 ---- ---- ---- ---- 13.841 +.066 13.775 3825 ---- ---- ---- ---- 14.080 +.066 14.014 3850 ---- ---- ---- ---- 14.319 +.065 14.254 3875 ---- ---- ---- ---- 14.559 +.066 14.493 3900 ---- ---- ---- ---- 14.800 +.066 14.734 3925 ---- ---- ---- ---- 15.040 +.066 14.974 3950 ---- ---- ---- ---- 15.282 +.067 15.215 3975 ---- ---- ---- ---- 15.523 +.066 15.457 4000 ---- ---- ---- ---- 15.765 +.066 15.699 4025 ---- ---- ---- ---- 16.007 +.066 15.941 4050 ---- ---- ---- ---- 16.250 +.067 16.183 4075 ---- ---- ---- ---- 16.493 +.067 16.426 4100 ---- ---- ---- ---- 16.736 +.067 16.669 4500 ---- ---- ---- ---- 20.665 +.066 20.599 4700 ---- ---- ---- ---- 22.651 +.067 22.584 4900 ---- ---- ---- ---- 24.646 +.066 24.580 5000 ---- ---- ---- ---- 25.646 +.066 25.580 6000 ---- ---- ---- ---- 35.646 +.066 35.580 7000 ---- ---- ---- ---- 45.646 +.066 45.580 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .021 +.001 .020 750 ---- ---- ---- ---- .024 +.001 .023 775 ---- ---- ---- ---- .027 .000 .027 800 ---- ---- ---- ---- .031 .000 .031 825 ---- ---- ---- ---- .035 .000 .035 850 ---- ---- ---- ---- .039 .000 .039 875 ---- ---- ---- ---- .044 .000 .044 900 ---- ---- ---- ---- .049 .000 .049 925 ---- ---- ---- ---- .055 +.001 .054 950 ---- ---- ---- ---- .060 .000 .060 975 ---- ---- ---- ---- .067 +.001 .066 1000 ---- ---- ---- ---- .073 .000 .073 1025 ---- ---- ---- ---- .081 +.001 .080 1050 ---- ---- ---- ---- .088 .000 .088 1075 ---- ---- ---- ---- .096 .000 .096 1100 ---- ---- ---- ---- .105 +.001 .104 1125 ---- ---- ---- ---- .114 +.001 .113 1150 ---- ---- ---- ---- .123 +.001 .122 1175 ---- ---- ---- ---- .133 +.001 .132 1200 ---- ---- ---- ---- .144 +.001 .143 1225 ---- ---- ---- ---- .155 +.001 .154 1250 ---- ---- ---- ---- .167 +.002 .165 1275 ---- ---- ---- ---- .179 +.002 .177 1300 ---- ---- ---- ---- .192 +.002 .190 1325 ---- ---- ---- ---- .205 +.002 .203 1350 ---- ---- ---- ---- .219 +.002 .217 1375 ---- ---- ---- ---- .234 +.002 .232 1400 ---- ---- ---- ---- .249 +.002 .247 1425 ---- ---- ---- ---- .265 +.002 .263 1450 ---- ---- ---- ---- .282 +.003 .279 1475 ---- ---- ---- ---- .299 +.003 .296 1500 ---- ---- ---- ---- .317 +.003 .314 1525 ---- ---- ---- ---- .336 +.003 .333 1550 ---- ---- ---- ---- .356 +.003 .353 1575 ---- ---- ---- ---- .378 +.004 .374 1600 ---- ---- ---- ---- .400 +.004 .396 1625 ---- ---- ---- ---- .424 +.004 .420 1650 ---- ---- ---- ---- .450 +.005 .445 1675 ---- ---- ---- ---- .477 +.005 .472 1700 ---- ---- ---- ---- .506 +.005 .501 1725 ---- ---- ---- ---- .537 +.005 .532 1750 ---- ---- ---- ---- .571 +.006 .565 1775 ---- ---- ---- ---- .607 +.007 .600 1800 ---- ---- ---- ---- .645 +.007 .638 1825 ---- ---- ---- ---- .686 +.007 .679 1850 ---- ---- ---- ---- .729 +.007 .722 1875 ---- ---- ---- ---- .776 +.008 .768 1900 ---- ---- ---- ---- .825 +.008 .817 1925 ---- ---- ---- ---- .878 +.009 .869 1950 ---- ---- ---- ---- .933 +.009 .924 1975 ---- ---- ---- ---- .992 +.010 .982 2000 ---- ---- ---- ---- 1.054 +.011 1.043 2025 ---- ---- ---- ---- 1.120 +.012 1.108 2050 ---- ---- ---- ---- 1.189 +.012 1.177 2075 ---- ---- ---- ---- 1.262 +.013 1.249 2100 ---- ---- ---- ---- 1.339 +.013 1.326 2125 ---- ---- ---- ---- 1.420 +.014 1.406 2150 ---- ---- ---- ---- 1.505 +.015 1.490 2175 ---- ---- ---- ---- 1.595 +.016 1.579 2200 ---- ---- ---- ---- 1.688 +.016 1.672 2225 ---- ---- ---- ---- 1.786 +.017 1.769 2250 ---- ---- ---- ---- 1.889 +.018 1.871 2275 ---- ---- ---- ---- 1.996 +.019 1.977 2300 ---- ---- ---- ---- 2.108 +.020 2.088 2325 ---- ---- ---- ---- 2.225 +.021 2.204 2350 ---- ---- ---- ---- 2.346 +.022 2.324 2375 ---- ---- ---- ---- 2.472 +.023 2.449 2400 ---- ---- ---- ---- 2.602 +.023 2.579 2425 ---- ---- ---- ---- 2.736 +.023 2.713 2450 ---- ---- ---- ---- 2.875 +.024 2.851 2475 ---- ---- ---- ---- 3.019 +.026 2.993 2500 ---- ---- ---- ---- 3.166 +.026 3.140 2525 ---- ---- ---- ---- 3.318 +.027 3.291 2550 ---- ---- ---- ---- 3.473 +.027 3.446 2575 ---- ---- ---- ---- 3.633 +.029 3.604 2600 ---- ---- ---- ---- 3.796 +.030 3.766 2625 ---- ---- ---- ---- 3.962 +.030 3.932 2650 ---- ---- ---- ---- 4.132 +.031 4.101 2675 ---- ---- ---- ---- 4.305 +.031 4.274 2700 ---- ---- ---- ---- 4.482 +.033 4.449 2725 ---- ---- ---- ---- 4.661 +.033 4.628 2750 ---- ---- ---- ---- 4.843 +.034 4.809 2775 ---- ---- ---- ---- 5.027 +.034 4.993 2800 ---- ---- ---- ---- 5.214 +.035 5.179 2825 ---- ---- ---- ---- 5.403 +.036 5.367 2850 ---- ---- ---- ---- 5.594 +.036 5.558 2875 ---- ---- ---- ---- 5.787 +.036 5.751 2900 ---- ---- ---- ---- 5.983 +.038 5.945 2925 ---- ---- ---- ---- 6.180 +.038 6.142 2950 ---- ---- ---- ---- 6.379 +.039 6.340 2975 ---- ---- ---- ---- 6.579 +.039 6.540 3000 ---- ---- ---- ---- 6.782 +.040 6.742 3025 ---- ---- ---- ---- 6.985 +.040 6.945 3050 ---- ---- ---- ---- 7.190 +.040 7.150 3075 ---- ---- ---- ---- 7.397 +.041 7.356 3100 ---- ---- ---- ---- 7.605 +.042 7.563 3125 ---- ---- ---- ---- 7.813 +.042 7.771 3150 ---- ---- ---- ---- 8.024 +.043 7.981 3175 ---- ---- ---- ---- 8.235 +.043 8.192 3200 ---- ---- ---- ---- 8.447 +.043 8.404 3225 ---- ---- ---- ---- 8.661 +.045 8.616 3250 ---- ---- ---- ---- 8.875 +.045 8.830 3275 ---- ---- ---- ---- 9.090 +.045 9.045 3300 ---- ---- ---- ---- 9.307 +.046 9.261 3325 ---- ---- ---- ---- 9.524 +.046 9.478 15 3350 ---- ---- ---- ---- 9.742 +.047 9.695 3375 ---- ---- ---- ---- 9.961 +.047 9.914 3400 ---- ---- ---- ---- 10.180 +.047 10.133 3425 ---- ---- ---- ---- 10.401 +.048 10.353 3450 ---- ---- ---- ---- 10.622 +.048 10.574 3475 ---- ---- ---- ---- 10.844 +.048 10.796 3500 ---- ---- ---- ---- 11.067 +.049 11.018 3525 ---- ---- ---- ---- 11.290 +.049 11.241 3550 ---- ---- ---- ---- 11.514 +.049 11.465 3575 ---- ---- ---- ---- 11.739 +.050 11.689 3600 ---- ---- ---- ---- 11.965 +.050 11.915 3625 ---- ---- ---- ---- 12.191 +.050 12.141 3650 ---- ---- ---- ---- 12.418 +.051 12.367 3675 ---- ---- ---- ---- 12.646 +.051 12.595 3700 ---- ---- ---- ---- 12.874 +.051 12.823 3725 ---- ---- ---- ---- 13.103 +.052 13.051 3750 ---- ---- ---- ---- 13.333 +.052 13.281 3775 ---- ---- ---- ---- 13.563 +.053 13.510 3800 ---- ---- ---- ---- 13.793 +.052 13.741 3825 ---- ---- ---- ---- 14.025 +.053 13.972 3850 ---- ---- ---- ---- 14.256 +.053 14.203 3875 ---- ---- ---- ---- 14.489 +.054 14.435 3900 ---- ---- ---- ---- 14.722 +.054 14.668 3925 ---- ---- ---- ---- 14.955 +.054 14.901 3950 ---- ---- ---- ---- 15.189 +.055 15.134 3975 ---- ---- ---- ---- 15.423 +.055 15.368 4000 ---- ---- ---- ---- 15.658 +.055 15.603 4025 ---- ---- ---- ---- 15.893 +.055 15.838 4050 ---- ---- ---- ---- 16.128 +.055 16.073 4075 ---- ---- ---- ---- 16.364 +.055 16.309 4100 ---- ---- ---- ---- 16.600 +.055 16.545 5000 ---- ---- ---- ---- 25.299 +.061 25.238 6000 ---- ---- ---- ---- 35.194 +.064 35.130 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .150 +.001 .149 950 ---- ---- ---- ---- .162 +.001 .161 975 ---- ---- ---- ---- .175 +.001 .174 1000 ---- ---- ---- ---- .188 +.001 .187 1025 ---- ---- ---- ---- .202 +.001 .201 1050 ---- ---- ---- ---- .217 +.002 .215 1075 ---- ---- ---- ---- .232 +.002 .230 1100 ---- ---- ---- ---- .248 +.002 .246 1125 ---- ---- ---- ---- .264 +.002 .262 1150 ---- ---- ---- ---- .280 +.002 .278 1175 ---- ---- ---- ---- .298 +.002 .296 1200 ---- ---- ---- ---- .316 +.003 .313 1225 ---- ---- ---- ---- .334 +.002 .332 1250 ---- ---- ---- ---- .353 +.002 .351 1275 ---- ---- ---- ---- .373 +.003 .370 1300 ---- ---- ---- ---- .393 +.003 .390 1325 ---- ---- ---- ---- .414 +.003 .411 1350 ---- ---- ---- ---- .435 +.003 .432 1375 ---- ---- ---- ---- .457 +.003 .454 1400 ---- ---- ---- ---- .480 +.004 .476 1425 ---- ---- ---- ---- .503 +.004 .499 1450 ---- ---- ---- ---- .527 +.004 .523 1475 ---- ---- ---- ---- .552 +.005 .547 1500 ---- ---- ---- ---- .577 +.005 .572 1525 ---- ---- ---- ---- .603 +.005 .598 1550 ---- ---- ---- ---- .630 +.005 .625 1575 ---- ---- ---- ---- .658 +.005 .653 1600 ---- ---- ---- ---- .688 +.006 .682 1625 ---- ---- ---- ---- .718 +.006 .712 1650 ---- ---- ---- ---- .751 +.007 .744 1675 ---- ---- ---- ---- .785 +.007 .778 1700 ---- ---- ---- ---- .820 +.007 .813 1725 ---- ---- ---- ---- .858 +.007 .851 1750 ---- ---- ---- ---- .899 +.008 .891 1775 ---- ---- ---- ---- .941 +.008 .933 1800 ---- ---- ---- ---- .987 +.009 .978 1825 ---- ---- ---- ---- 1.035 +.010 1.025 1850 ---- ---- ---- ---- 1.085 +.010 1.075 1875 ---- ---- ---- ---- 1.139 +.011 1.128 1900 ---- ---- ---- ---- 1.195 +.011 1.184 1925 ---- ---- ---- ---- 1.254 +.011 1.243 1950 ---- ---- ---- ---- 1.316 +.011 1.305 1975 ---- ---- ---- ---- 1.382 +.013 1.369 2000 ---- ---- ---- ---- 1.450 +.013 1.437 2025 ---- ---- ---- ---- 1.522 +.014 1.508 2050 ---- ---- ---- ---- 1.597 +.014 1.583 2075 ---- ---- ---- ---- 1.676 +.015 1.661 2100 ---- ---- ---- ---- 1.758 +.016 1.742 2125 ---- ---- ---- ---- 1.844 +.016 1.828 2150 ---- ---- ---- ---- 1.933 +.016 1.917 2175 ---- ---- ---- ---- 2.027 +.018 2.009 2200 ---- ---- ---- ---- 2.124 +.018 2.106 2225 ---- ---- ---- ---- 2.226 +.019 2.207 2250 ---- ---- ---- ---- 2.332 +.020 2.312 2275 ---- ---- ---- ---- 2.442 +.020 2.422 2300 ---- ---- ---- ---- 2.556 +.021 2.535 2325 ---- ---- ---- ---- 2.675 +.022 2.653 2350 ---- ---- ---- ---- 2.798 +.022 2.776 2375 ---- ---- ---- ---- 2.926 +.024 2.902 2400 ---- ---- ---- ---- 3.057 +.024 3.033 2425 ---- ---- ---- ---- 3.193 +.025 3.168 2450 ---- ---- ---- ---- 3.333 +.025 3.308 2475 ---- ---- ---- ---- 3.477 +.026 3.451 2500 ---- ---- ---- ---- 3.625 +.027 3.598 2525 ---- ---- ---- ---- 3.776 +.027 3.749 2550 ---- ---- ---- ---- 3.932 +.028 3.904 2575 ---- ---- ---- ---- 4.091 +.029 4.062 2600 ---- ---- ---- ---- 4.254 +.030 4.224 2625 ---- ---- ---- ---- 4.420 +.030 4.390 2650 ---- ---- ---- ---- 4.589 +.031 4.558 2675 ---- ---- ---- ---- 4.762 +.032 4.730 2700 ---- ---- ---- ---- 4.937 +.032 4.905 2725 ---- ---- ---- ---- 5.115 +.033 5.082 2750 ---- ---- ---- ---- 5.296 +.034 5.262 2775 ---- ---- ---- ---- 5.479 +.034 5.445 2800 ---- ---- ---- ---- 5.665 +.035 5.630 2825 ---- ---- ---- ---- 5.852 +.035 5.817 2850 ---- ---- ---- ---- 6.042 +.036 6.006 2875 ---- ---- ---- ---- 6.234 +.037 6.197 2900 ---- ---- ---- ---- 6.427 +.037 6.390 2925 ---- ---- ---- ---- 6.623 +.038 6.585 2950 ---- ---- ---- ---- 6.820 +.038 6.782 2975 ---- ---- ---- ---- 7.018 +.038 6.980 3000 ---- ---- ---- ---- 7.218 +.039 7.179 3025 ---- ---- ---- ---- 7.420 +.040 7.380 3050 ---- ---- ---- ---- 7.622 +.040 7.582 3075 ---- ---- ---- ---- 7.826 +.040 7.786 3100 ---- ---- ---- ---- 8.032 +.041 7.991 3125 ---- ---- ---- ---- 8.238 +.042 8.196 3150 ---- ---- ---- ---- 8.445 +.042 8.403 3175 ---- ---- ---- ---- 8.654 +.043 8.611 3200 ---- ---- ---- ---- 8.863 +.043 8.820 3225 ---- ---- ---- ---- 9.073 +.043 9.030 3250 ---- ---- ---- ---- 9.285 +.044 9.241 3275 ---- ---- ---- ---- 9.497 +.044 9.453 3300 ---- ---- ---- ---- 9.710 +.045 9.665 3325 ---- ---- ---- ---- 9.924 +.045 9.879 3350 ---- ---- ---- ---- 10.138 +.045 10.093 3375 ---- ---- ---- ---- 10.353 +.045 10.308 3400 ---- ---- ---- ---- 10.569 +.046 10.523 3425 ---- ---- ---- ---- 10.786 +.046 10.740 3450 ---- ---- ---- ---- 11.004 +.047 10.957 3475 ---- ---- ---- ---- 11.222 +.048 11.174 3500 ---- ---- ---- ---- 11.441 +.048 11.393 3525 ---- ---- ---- ---- 11.660 +.048 11.612 3550 ---- ---- ---- ---- 11.881 +.049 11.832 3575 ---- ---- ---- ---- 12.101 +.048 12.053 3600 ---- ---- ---- ---- 12.323 +.049 12.274 3625 ---- ---- ---- ---- 12.545 +.049 12.496 3650 ---- ---- ---- ---- 12.768 +.050 12.718 3675 ---- ---- ---- ---- 12.992 +.050 12.942 3700 ---- ---- ---- ---- 13.216 +.050 13.166 3725 ---- ---- ---- ---- 13.441 +.051 13.390 3750 ---- ---- ---- ---- 13.666 +.051 13.615 3775 ---- ---- ---- ---- 13.893 +.052 13.841 3800 ---- ---- ---- ---- 14.119 +.051 14.068 3825 ---- ---- ---- ---- 14.346 +.051 14.295 3850 ---- ---- ---- ---- 14.574 +.052 14.522 3875 ---- ---- ---- ---- 14.803 +.053 14.750 3900 ---- ---- ---- ---- 15.031 +.052 14.979 3925 ---- ---- ---- ---- 15.261 +.053 15.208 3950 ---- ---- ---- ---- 15.491 +.054 15.437 3975 ---- ---- ---- ---- 15.721 +.054 15.667 4000 ---- ---- ---- ---- 15.952 +.054 15.898 4025 ---- ---- ---- ---- 16.183 +.054 16.129 4050 ---- ---- ---- ---- 16.415 +.055 16.360 4075 ---- ---- ---- ---- 16.647 +.055 16.592 4100 ---- ---- ---- ---- 16.879 +.054 16.825 4125 ---- ---- ---- ---- 17.112 +.055 17.057 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .232 +.001 .231 950 ---- ---- ---- ---- .249 +.002 .247 975 ---- ---- ---- ---- .266 +.002 .264 1000 ---- ---- ---- ---- .283 +.001 .282 1025 ---- ---- ---- ---- .302 +.002 .300 1050 ---- ---- ---- ---- .320 +.002 .318 1075 ---- ---- ---- ---- .340 +.002 .338 1100 ---- ---- ---- ---- .360 +.003 .357 1125 ---- ---- ---- ---- .380 +.002 .378 1150 ---- ---- ---- ---- .401 +.002 .399 1175 ---- ---- ---- ---- .423 +.003 .420 1200 ---- ---- ---- ---- .445 +.003 .442 1225 ---- ---- ---- ---- .467 +.003 .464 1250 ---- ---- ---- ---- .491 +.004 .487 1275 ---- ---- ---- ---- .514 +.003 .511 1300 ---- ---- ---- ---- .539 +.004 .535 1325 ---- ---- ---- ---- .563 +.004 .559 1350 ---- ---- ---- ---- .589 +.005 .584 1375 ---- ---- ---- ---- .615 +.005 .610 1400 ---- ---- ---- ---- .641 +.005 .636 1425 ---- ---- ---- ---- .668 +.005 .663 1450 ---- ---- ---- ---- .695 +.005 .690 1475 ---- ---- ---- ---- .724 +.006 .718 1500 ---- ---- ---- ---- .752 +.006 .746 1525 ---- ---- ---- ---- .782 +.006 .776 1550 ---- ---- ---- ---- .812 +.006 .806 1575 ---- ---- ---- ---- .844 +.007 .837 1600 ---- ---- ---- ---- .876 +.007 .869 1625 ---- ---- ---- ---- .910 +.007 .903 1650 ---- ---- ---- ---- .946 +.008 .938 1675 ---- ---- ---- ---- .983 +.008 .975 1700 ---- ---- ---- ---- 1.022 +.008 1.014 1725 ---- ---- ---- ---- 1.063 +.008 1.055 1750 ---- ---- ---- ---- 1.107 +.009 1.098 1775 ---- ---- ---- ---- 1.153 +.009 1.144 1800 ---- ---- ---- ---- 1.202 +.010 1.192 1825 ---- ---- ---- ---- 1.253 +.010 1.243 1850 ---- ---- ---- ---- 1.307 +.010 1.297 1875 ---- ---- ---- ---- 1.364 +.011 1.353 1900 ---- ---- ---- ---- 1.424 +.012 1.412 1925 ---- ---- ---- ---- 1.487 +.013 1.474 1950 ---- ---- ---- ---- 1.552 +.013 1.539 1975 ---- ---- ---- ---- 1.621 +.013 1.608 2000 ---- ---- ---- ---- 1.693 +.014 1.679 2025 ---- ---- ---- ---- 1.768 +.015 1.753 2050 ---- ---- ---- ---- 1.846 +.015 1.831 2075 ---- ---- ---- ---- 1.927 +.015 1.912 2100 ---- ---- ---- ---- 2.012 +.016 1.996 2125 ---- ---- ---- ---- 2.101 +.017 2.084 2150 ---- ---- ---- ---- 2.193 +.018 2.175 2175 ---- ---- ---- ---- 2.289 +.018 2.271 2200 ---- ---- ---- ---- 2.389 +.019 2.370 2225 ---- ---- ---- ---- 2.493 +.020 2.473 2250 ---- ---- ---- ---- 2.601 +.020 2.581 2275 ---- ---- ---- ---- 2.713 +.021 2.692 2300 ---- ---- ---- ---- 2.830 +.022 2.808 2325 ---- ---- ---- ---- 2.950 +.022 2.928 2350 ---- ---- ---- ---- 3.075 +.023 3.052 2375 ---- ---- ---- ---- 3.204 +.024 3.180 2400 ---- ---- ---- ---- 3.337 +.025 3.312 2425 ---- ---- ---- ---- 3.474 +.025 3.449 2450 ---- ---- ---- ---- 3.615 +.026 3.589 2475 ---- ---- ---- ---- 3.760 +.026 3.734 2500 ---- ---- ---- ---- 3.909 +.027 3.882 2525 ---- ---- ---- ---- 4.062 +.028 4.034 2550 ---- ---- ---- ---- 4.219 +.029 4.190 2575 ---- ---- ---- ---- 4.378 +.029 4.349 2600 ---- ---- ---- ---- 4.542 +.030 4.512 2625 ---- ---- ---- ---- 4.709 +.031 4.678 2650 ---- ---- ---- ---- 4.878 +.031 4.847 2675 ---- ---- ---- ---- 5.051 +.032 5.019 2700 ---- ---- ---- ---- 5.227 +.033 5.194 2725 ---- ---- ---- ---- 5.405 +.033 5.372 2750 ---- ---- ---- ---- 5.586 +.034 5.552 2775 ---- ---- ---- ---- 5.770 +.035 5.735 2800 ---- ---- ---- ---- 5.955 +.035 5.920 2825 ---- ---- ---- ---- 6.143 +.036 6.107 2850 ---- ---- ---- ---- 6.333 +.037 6.296 2875 ---- ---- ---- ---- 6.524 +.037 6.487 2900 ---- ---- ---- ---- 6.717 +.037 6.680 2925 ---- ---- ---- ---- 6.912 +.038 6.874 2950 ---- ---- ---- ---- 7.109 +.039 7.070 2975 ---- ---- ---- ---- 7.307 +.039 7.268 3000 ---- ---- ---- ---- 7.506 +.039 7.467 3025 ---- ---- ---- ---- 7.707 +.040 7.667 3050 ---- ---- ---- ---- 7.909 +.040 7.869 3075 ---- ---- ---- ---- 8.112 +.040 8.072 3100 ---- ---- ---- ---- 8.317 +.042 8.275 3125 ---- ---- ---- ---- 8.522 +.042 8.480 3150 ---- ---- ---- ---- 8.729 +.043 8.686 3175 ---- ---- ---- ---- 8.936 +.043 8.893 3200 ---- ---- ---- ---- 9.144 +.043 9.101 3225 ---- ---- ---- ---- 9.354 +.044 9.310 3250 ---- ---- ---- ---- 9.564 +.044 9.520 3275 ---- ---- ---- ---- 9.775 +.045 9.730 3300 ---- ---- ---- ---- 9.986 +.045 9.941 3325 ---- ---- ---- ---- 10.199 +.046 10.153 3350 ---- ---- ---- ---- 10.412 +.046 10.366 3375 ---- ---- ---- ---- 10.626 +.046 10.580 3400 ---- ---- ---- ---- 10.840 +.046 10.794 3425 ---- ---- ---- ---- 11.056 +.047 11.009 3450 ---- ---- ---- ---- 11.272 +.048 11.224 3475 ---- ---- ---- ---- 11.488 +.048 11.440 3500 ---- ---- ---- ---- 11.705 +.048 11.657 3525 ---- ---- ---- ---- 11.923 +.048 11.875 3550 ---- ---- ---- ---- 12.142 +.049 12.093 3575 ---- ---- ---- ---- 12.361 +.049 12.312 3600 ---- ---- ---- ---- 12.581 +.050 12.531 3625 ---- ---- ---- ---- 12.802 +.050 12.752 3650 ---- ---- ---- ---- 13.023 +.050 12.973 3675 ---- ---- ---- ---- 13.245 +.051 13.194 3700 ---- ---- ---- ---- 13.467 +.051 13.416 3725 ---- ---- ---- ---- 13.690 +.051 13.639 3750 ---- ---- ---- ---- 13.914 +.051 13.863 3775 ---- ---- ---- ---- 14.139 +.052 14.087 3800 ---- ---- ---- ---- 14.364 +.053 14.311 3825 ---- ---- ---- ---- 14.589 +.052 14.537 3850 ---- ---- ---- ---- 14.815 +.053 14.762 3875 ---- ---- ---- ---- 15.042 +.053 14.989 3900 ---- ---- ---- ---- 15.269 +.053 15.216 3925 ---- ---- ---- ---- 15.497 +.054 15.443 3950 ---- ---- ---- ---- 15.725 +.054 15.671 3975 ---- ---- ---- ---- 15.953 +.054 15.899 4000 ---- ---- ---- ---- 16.182 +.054 16.128 4025 ---- ---- ---- ---- 16.412 +.055 16.357 4050 ---- ---- ---- ---- 16.642 +.055 16.587 4075 ---- ---- ---- ---- 16.873 +.056 16.817 4100 ---- ---- ---- ---- 17.103 +.055 17.048 4125 ---- ---- ---- ---- 17.335 +.056 17.279 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .482 +.002 .480 1050 ---- ---- ---- ---- .508 +.003 .505 1075 ---- ---- ---- ---- .533 +.003 .530 1100 ---- ---- ---- ---- .559 +.003 .556 1125 ---- ---- ---- ---- .586 +.003 .583 1150 ---- ---- ---- ---- .613 +.004 .609 1175 ---- ---- ---- ---- .641 +.004 .637 1200 ---- ---- ---- ---- .668 +.004 .664 1225 ---- ---- ---- ---- .697 +.004 .693 1250 ---- ---- ---- ---- .726 +.005 .721 1275 ---- ---- ---- ---- .755 +.005 .750 1300 ---- ---- ---- ---- .784 +.004 .780 1325 ---- ---- ---- ---- .814 +.005 .809 1350 ---- ---- ---- ---- .845 +.005 .840 1375 ---- ---- ---- ---- .876 +.006 .870 1400 ---- ---- ---- ---- .907 +.006 .901 1425 ---- ---- ---- ---- .939 +.007 .932 1450 ---- ---- ---- ---- .971 +.007 .964 1475 ---- ---- ---- ---- 1.003 +.007 .996 1500 ---- ---- ---- ---- 1.036 +.007 1.029 1525 ---- ---- ---- ---- 1.069 +.007 1.062 1550 ---- ---- ---- ---- 1.103 +.008 1.095 1575 ---- ---- ---- ---- 1.137 +.008 1.129 1600 ---- ---- ---- ---- 1.171 +.008 1.163 1625 ---- ---- ---- ---- 1.206 +.008 1.198 1650 ---- ---- ---- ---- 1.243 +.009 1.234 1675 ---- ---- ---- ---- 1.280 +.010 1.270 1700 ---- ---- ---- ---- 1.318 +.010 1.308 1725 ---- ---- ---- ---- 1.357 +.009 1.348 1750 ---- ---- ---- ---- 1.399 +.011 1.388 1775 ---- ---- ---- ---- 1.441 +.010 1.431 1800 ---- ---- ---- ---- 1.486 +.010 1.476 1825 ---- ---- ---- ---- 1.534 +.012 1.522 1850 ---- ---- ---- ---- 1.584 +.012 1.572 1875 ---- ---- ---- ---- 1.636 +.012 1.624 1900 ---- ---- ---- ---- 1.691 +.013 1.678 1925 ---- ---- ---- ---- 1.749 +.013 1.736 1950 ---- ---- ---- ---- 1.810 +.014 1.796 1975 ---- ---- ---- ---- 1.873 +.014 1.859 2000 ---- ---- ---- ---- 1.939 +.014 1.925 2025 ---- ---- ---- ---- 2.009 +.015 1.994 2050 ---- ---- ---- ---- 2.081 +.015 2.066 2075 ---- ---- ---- ---- 2.157 +.017 2.140 2100 ---- ---- ---- ---- 2.235 +.017 2.218 2125 ---- ---- ---- ---- 2.317 +.018 2.299 2150 ---- ---- ---- ---- 2.401 +.018 2.383 2175 ---- ---- ---- ---- 2.489 +.018 2.471 2200 ---- ---- ---- ---- 2.581 +.020 2.561 2225 ---- ---- ---- ---- 2.675 +.019 2.656 2250 ---- ---- ---- ---- 2.774 +.020 2.754 2275 ---- ---- ---- ---- 2.876 +.021 2.855 2300 ---- ---- ---- ---- 2.982 +.022 2.960 2325 ---- ---- ---- ---- 3.092 +.022 3.070 2350 ---- ---- ---- ---- 3.206 +.023 3.183 2375 ---- ---- ---- ---- 3.324 +.024 3.300 2400 ---- ---- ---- ---- 3.446 +.024 3.422 2425 ---- ---- ---- ---- 3.572 +.025 3.547 2450 ---- ---- ---- ---- 3.702 +.025 3.677 2475 ---- ---- ---- ---- 3.837 +.027 3.810 2500 ---- ---- ---- ---- 3.975 +.027 3.948 2525 ---- ---- ---- ---- 4.117 +.027 4.090 2550 ---- ---- ---- ---- 4.263 +.028 4.235 2575 ---- ---- ---- ---- 4.413 +.028 4.385 2600 ---- ---- ---- ---- 4.567 +.029 4.538 2625 ---- ---- ---- ---- 4.724 +.030 4.694 2650 ---- ---- ---- ---- 4.885 +.030 4.855 2675 ---- ---- ---- ---- 5.050 +.032 5.018 2700 ---- ---- ---- ---- 5.217 +.032 5.185 2725 ---- ---- ---- ---- 5.388 +.033 5.355 2750 ---- ---- ---- ---- 5.562 +.034 5.528 2775 ---- ---- ---- ---- 5.738 +.033 5.705 2800 ---- ---- ---- ---- 5.918 +.035 5.883 2825 ---- ---- ---- ---- 6.100 +.035 6.065 2850 ---- ---- ---- ---- 6.284 +.036 6.248 2875 ---- ---- ---- ---- 6.471 +.037 6.434 2900 ---- ---- ---- ---- 6.659 +.036 6.623 2925 ---- ---- ---- ---- 6.850 +.037 6.813 2950 ---- ---- ---- ---- 7.043 +.039 7.004 2975 ---- ---- ---- ---- 7.237 +.039 7.198 3000 ---- ---- ---- ---- 7.432 +.039 7.393 3025 ---- ---- ---- ---- 7.630 +.040 7.590 3050 ---- ---- ---- ---- 7.828 +.040 7.788 3075 ---- ---- ---- ---- 8.029 +.041 7.988 3100 ---- ---- ---- ---- 8.230 +.041 8.189 3125 ---- ---- ---- ---- 8.433 +.042 8.391 3150 ---- ---- ---- ---- 8.636 +.042 8.594 3175 ---- ---- ---- ---- 8.841 +.042 8.799 3200 ---- ---- ---- ---- 9.047 +.043 9.004 3225 ---- ---- ---- ---- 9.254 +.044 9.210 3250 ---- ---- ---- ---- 9.461 +.044 9.417 3275 ---- ---- ---- ---- 9.670 +.045 9.625 3300 ---- ---- ---- ---- 9.879 +.045 9.834 3325 ---- ---- ---- ---- 10.089 +.045 10.044 3350 ---- ---- ---- ---- 10.300 +.046 10.254 3375 ---- ---- ---- ---- 10.511 +.046 10.465 3400 ---- ---- ---- ---- 10.723 +.046 10.677 3425 ---- ---- ---- ---- 10.936 +.047 10.889 3450 ---- ---- ---- ---- 11.150 +.048 11.102 3475 ---- ---- ---- ---- 11.364 +.048 11.316 3500 ---- ---- ---- ---- 11.578 +.048 11.530 3525 ---- ---- ---- ---- 11.794 +.049 11.745 3550 ---- ---- ---- ---- 12.009 +.049 11.960 3575 ---- ---- ---- ---- 12.226 +.050 12.176 3600 ---- ---- ---- ---- 12.443 +.050 12.393 3625 ---- ---- ---- ---- 12.660 +.050 12.610 3650 ---- ---- ---- ---- 12.879 +.051 12.828 3675 ---- ---- ---- ---- 13.097 +.051 13.046 3700 ---- ---- ---- ---- 13.317 +.052 13.265 3725 ---- ---- ---- ---- 13.537 +.052 13.485 3750 ---- ---- ---- ---- 13.757 +.052 13.705 3775 ---- ---- ---- ---- 13.979 +.053 13.926 3800 ---- ---- ---- ---- 14.201 +.053 14.148 3825 ---- ---- ---- ---- 14.423 +.053 14.370 3850 ---- ---- ---- ---- 14.646 +.053 14.593 3875 ---- ---- ---- ---- 14.870 +.054 14.816 3900 ---- ---- ---- ---- 15.094 +.054 15.040 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .598 +.003 .595 1050 ---- ---- ---- ---- .627 +.004 .623 1075 ---- ---- ---- ---- .656 +.004 .652 1100 ---- ---- ---- ---- .685 +.003 .682 1125 ---- ---- ---- ---- .715 +.004 .711 1150 ---- ---- ---- ---- .746 +.005 .741 1175 ---- ---- ---- ---- .776 +.004 .772 1200 ---- ---- ---- ---- .807 +.005 .802 1225 ---- ---- ---- ---- .839 +.005 .834 1250 ---- ---- ---- ---- .870 +.005 .865 1275 ---- ---- ---- ---- .902 +.005 .897 1300 ---- ---- ---- ---- .935 +.006 .929 1325 ---- ---- ---- ---- .967 +.005 .962 1350 ---- ---- ---- ---- 1.000 +.006 .994 1375 ---- ---- ---- ---- 1.034 +.007 1.027 1400 ---- ---- ---- ---- 1.068 +.007 1.061 1425 ---- ---- ---- ---- 1.102 +.007 1.095 1450 ---- ---- ---- ---- 1.136 +.007 1.129 1475 ---- ---- ---- ---- 1.170 +.007 1.163 1500 ---- ---- ---- ---- 1.205 +.007 1.198 1525 ---- ---- ---- ---- 1.241 +.009 1.232 1550 ---- ---- ---- ---- 1.276 +.008 1.268 1575 ---- ---- ---- ---- 1.312 +.009 1.303 1600 ---- ---- ---- ---- 1.348 +.009 1.339 1625 ---- ---- ---- ---- 1.385 +.009 1.376 1650 ---- ---- ---- ---- 1.423 +.010 1.413 1675 ---- ---- ---- ---- 1.461 +.010 1.451 1700 ---- ---- ---- ---- 1.501 +.010 1.491 1725 ---- ---- ---- ---- 1.542 +.011 1.531 1750 ---- ---- ---- ---- 1.585 +.011 1.574 1775 ---- ---- ---- ---- 1.629 +.011 1.618 1800 ---- ---- ---- ---- 1.676 +.012 1.664 1825 ---- ---- ---- ---- 1.724 +.012 1.712 1850 ---- ---- ---- ---- 1.776 +.013 1.763 1875 ---- ---- ---- ---- 1.830 +.014 1.816 1900 ---- ---- ---- ---- 1.886 +.013 1.873 1925 ---- ---- ---- ---- 1.946 +.014 1.932 1950 ---- ---- ---- ---- 2.008 +.015 1.993 1975 ---- ---- ---- ---- 2.073 +.015 2.058 2000 ---- ---- ---- ---- 2.141 +.016 2.125 2025 ---- ---- ---- ---- 2.212 +.016 2.196 2050 ---- ---- ---- ---- 2.286 +.017 2.269 2075 ---- ---- ---- ---- 2.362 +.017 2.345 2100 ---- ---- ---- ---- 2.442 +.017 2.425 2125 ---- ---- ---- ---- 2.525 +.018 2.507 2150 ---- ---- ---- ---- 2.611 +.019 2.592 2175 ---- ---- ---- ---- 2.700 +.019 2.681 2200 ---- ---- ---- ---- 2.793 +.020 2.773 2225 ---- ---- ---- ---- 2.889 +.021 2.868 2250 ---- ---- ---- ---- 2.989 +.022 2.967 2275 ---- ---- ---- ---- 3.092 +.022 3.070 2300 ---- ---- ---- ---- 3.199 +.022 3.177 2325 ---- ---- ---- ---- 3.310 +.023 3.287 2350 ---- ---- ---- ---- 3.425 +.024 3.401 2375 ---- ---- ---- ---- 3.544 +.025 3.519 2400 ---- ---- ---- ---- 3.667 +.025 3.642 2425 ---- ---- ---- ---- 3.794 +.026 3.768 2450 ---- ---- ---- ---- 3.925 +.026 3.899 2475 ---- ---- ---- ---- 4.060 +.027 4.033 2500 ---- ---- ---- ---- 4.200 +.028 4.172 2525 ---- ---- ---- ---- 4.343 +.029 4.314 2550 ---- ---- ---- ---- 4.490 +.029 4.461 2575 ---- ---- ---- ---- 4.641 +.030 4.611 2600 ---- ---- ---- ---- 4.795 +.030 4.765 2625 ---- ---- ---- ---- 4.953 +.031 4.922 2650 ---- ---- ---- ---- 5.115 +.032 5.083 2675 ---- ---- ---- ---- 5.280 +.032 5.248 2700 ---- ---- ---- ---- 5.448 +.033 5.415 2725 ---- ---- ---- ---- 5.620 +.034 5.586 2750 ---- ---- ---- ---- 5.794 +.034 5.760 2775 ---- ---- ---- ---- 5.971 +.034 5.937 2800 ---- ---- ---- ---- 6.151 +.035 6.116 2825 ---- ---- ---- ---- 6.334 +.036 6.298 2850 ---- ---- ---- ---- 6.519 +.037 6.482 2875 ---- ---- ---- ---- 6.706 +.037 6.669 2900 ---- ---- ---- ---- 6.895 +.037 6.858 2925 ---- ---- ---- ---- 7.086 +.038 7.048 2950 ---- ---- ---- ---- 7.279 +.038 7.241 2975 ---- ---- ---- ---- 7.474 +.039 7.435 3000 ---- ---- ---- ---- 7.670 +.040 7.630 3025 ---- ---- ---- ---- 7.868 +.041 7.827 3050 ---- ---- ---- ---- 8.067 +.041 8.026 3075 ---- ---- ---- ---- 8.267 +.041 8.226 3100 ---- ---- ---- ---- 8.469 +.042 8.427 3125 ---- ---- ---- ---- 8.672 +.043 8.629 3150 ---- ---- ---- ---- 8.876 +.043 8.833 3175 ---- ---- ---- ---- 9.081 +.044 9.037 3200 ---- ---- ---- ---- 9.287 +.044 9.243 3225 ---- ---- ---- ---- 9.493 +.044 9.449 3250 ---- ---- ---- ---- 9.701 +.045 9.656 3275 ---- ---- ---- ---- 9.909 +.045 9.864 3300 ---- ---- ---- ---- 10.119 +.046 10.073 3325 ---- ---- ---- ---- 10.329 +.047 10.282 3350 ---- ---- ---- ---- 10.539 +.047 10.492 3375 ---- ---- ---- ---- 10.751 +.048 10.703 3400 ---- ---- ---- ---- 10.963 +.048 10.915 3425 ---- ---- ---- ---- 11.175 +.048 11.127 3450 ---- ---- ---- ---- 11.388 +.048 11.340 3475 ---- ---- ---- ---- 11.602 +.049 11.553 3500 ---- ---- ---- ---- 11.816 +.049 11.767 3525 ---- ---- ---- ---- 12.031 +.049 11.982 3550 ---- ---- ---- ---- 12.247 +.050 12.197 3575 ---- ---- ---- ---- 12.463 +.051 12.412 3600 ---- ---- ---- ---- 12.679 +.051 12.628 3625 ---- ---- ---- ---- 12.897 +.052 12.845 3650 ---- ---- ---- ---- 13.114 +.051 13.063 3675 ---- ---- ---- ---- 13.333 +.052 13.281 3700 ---- ---- ---- ---- 13.552 +.053 13.499 3725 ---- ---- ---- ---- 13.771 +.053 13.718 3750 ---- ---- ---- ---- 13.991 +.053 13.938 3775 ---- ---- ---- ---- 14.212 +.053 14.159 3800 ---- ---- ---- ---- 14.434 +.054 14.380 3825 ---- ---- ---- ---- 14.656 +.055 14.601 3850 ---- ---- ---- ---- 14.878 +.054 14.824 3875 ---- ---- ---- ---- 15.101 +.055 15.046 3900 ---- ---- ---- ---- 15.325 +.055 15.270 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .761 +.004 .757 1050 ---- ---- ---- ---- .794 +.004 .790 1075 ---- ---- ---- ---- .828 +.005 .823 1100 ---- ---- ---- ---- .861 +.005 .856 1125 ---- ---- ---- ---- .895 +.005 .890 1150 ---- ---- ---- ---- .929 +.005 .924 1175 ---- ---- ---- ---- .964 +.006 .958 1200 ---- ---- ---- ---- .999 +.006 .993 1225 ---- ---- ---- ---- 1.034 +.006 1.028 1250 ---- ---- ---- ---- 1.069 +.006 1.063 1275 ---- ---- ---- ---- 1.104 +.006 1.098 1300 ---- ---- ---- ---- 1.140 +.007 1.133 1325 ---- ---- ---- ---- 1.176 +.007 1.169 1350 ---- ---- ---- ---- 1.212 +.007 1.205 1375 ---- ---- ---- ---- 1.249 +.008 1.241 1400 ---- ---- ---- ---- 1.285 +.008 1.277 1425 ---- ---- ---- ---- 1.322 +.008 1.314 1450 ---- ---- ---- ---- 1.359 +.009 1.350 1475 ---- ---- ---- ---- 1.396 +.009 1.387 1500 ---- ---- ---- ---- 1.433 +.009 1.424 1525 ---- ---- ---- ---- 1.471 +.009 1.462 1550 ---- ---- ---- ---- 1.509 +.010 1.499 1575 ---- ---- ---- ---- 1.547 +.010 1.537 1600 ---- ---- ---- ---- 1.585 +.010 1.575 1625 ---- ---- ---- ---- 1.624 +.011 1.613 1650 ---- ---- ---- ---- 1.663 +.011 1.652 1675 ---- ---- ---- ---- 1.703 +.011 1.692 1700 ---- ---- ---- ---- 1.745 +.012 1.733 1725 ---- ---- ---- ---- 1.788 +.013 1.775 1750 ---- ---- ---- ---- 1.832 +.013 1.819 1775 ---- ---- ---- ---- 1.878 +.013 1.865 1800 ---- ---- ---- ---- 1.926 +.013 1.913 1825 ---- ---- ---- ---- 1.976 +.013 1.963 1850 ---- ---- ---- ---- 2.029 +.014 2.015 1875 ---- ---- ---- ---- 2.085 +.015 2.070 1900 ---- ---- ---- ---- 2.143 +.015 2.128 1925 ---- ---- ---- ---- 2.205 +.016 2.189 1950 ---- ---- ---- ---- 2.269 +.016 2.253 1975 ---- ---- ---- ---- 2.335 +.016 2.319 2000 ---- ---- ---- ---- 2.405 +.017 2.388 2025 ---- ---- ---- ---- 2.478 +.018 2.460 2050 ---- ---- ---- ---- 2.553 +.018 2.535 2075 ---- ---- ---- ---- 2.632 +.019 2.613 2100 ---- ---- ---- ---- 2.713 +.019 2.694 2125 ---- ---- ---- ---- 2.798 +.020 2.778 2150 ---- ---- ---- ---- 2.886 +.021 2.865 2175 ---- ---- ---- ---- 2.976 +.020 2.956 2200 ---- ---- ---- ---- 3.071 +.022 3.049 2225 ---- ---- ---- ---- 3.168 +.022 3.146 2250 ---- ---- ---- ---- 3.269 +.022 3.247 2275 ---- ---- ---- ---- 3.374 +.023 3.351 2300 ---- ---- ---- ---- 3.482 +.023 3.459 2325 ---- ---- ---- ---- 3.595 +.025 3.570 2350 ---- ---- ---- ---- 3.711 +.025 3.686 2375 ---- ---- ---- ---- 3.831 +.025 3.806 2400 ---- ---- ---- ---- 3.956 +.027 3.929 2425 ---- ---- ---- ---- 4.084 +.027 4.057 2450 ---- ---- ---- ---- 4.217 +.028 4.189 2475 ---- ---- ---- ---- 4.353 +.028 4.325 2500 ---- ---- ---- ---- 4.494 +.029 4.465 2525 ---- ---- ---- ---- 4.638 +.029 4.609 2550 ---- ---- ---- ---- 4.787 +.031 4.756 2575 ---- ---- ---- ---- 4.939 +.031 4.908 2600 ---- ---- ---- ---- 5.094 +.031 5.063 2625 ---- ---- ---- ---- 5.254 +.033 5.221 2650 ---- ---- ---- ---- 5.416 +.032 5.384 2675 ---- ---- ---- ---- 5.583 +.034 5.549 2700 ---- ---- ---- ---- 5.752 +.034 5.718 2725 ---- ---- ---- ---- 5.925 +.035 5.890 2750 ---- ---- ---- ---- 6.101 +.036 6.065 2775 ---- ---- ---- ---- 6.279 +.036 6.243 2800 ---- ---- ---- ---- 6.460 +.036 6.424 2825 ---- ---- ---- ---- 6.644 +.037 6.607 2850 ---- ---- ---- ---- 6.830 +.038 6.792 2875 ---- ---- ---- ---- 7.018 +.038 6.980 2900 ---- ---- ---- ---- 7.209 +.039 7.170 2925 ---- ---- ---- ---- 7.401 +.040 7.361 2950 ---- ---- ---- ---- 7.595 +.040 7.555 2975 ---- ---- ---- ---- 7.790 +.041 7.749 3000 ---- ---- ---- ---- 7.987 +.041 7.946 3025 ---- ---- ---- ---- 8.186 +.042 8.144 3050 ---- ---- ---- ---- 8.386 +.043 8.343 3075 ---- ---- ---- ---- 8.587 +.043 8.544 3100 ---- ---- ---- ---- 8.789 +.043 8.746 3125 ---- ---- ---- ---- 8.993 +.044 8.949 3150 ---- ---- ---- ---- 9.198 +.045 9.153 3175 ---- ---- ---- ---- 9.403 +.045 9.358 3200 ---- ---- ---- ---- 9.610 +.046 9.564 3225 ---- ---- ---- ---- 9.817 +.046 9.771 3250 ---- ---- ---- ---- 10.025 +.047 9.978 3275 ---- ---- ---- ---- 10.234 +.047 10.187 3300 ---- ---- ---- ---- 10.443 +.047 10.396 3325 ---- ---- ---- ---- 10.654 +.048 10.606 3350 ---- ---- ---- ---- 10.865 +.049 10.816 3375 ---- ---- ---- ---- 11.076 +.049 11.027 3400 ---- ---- ---- ---- 11.288 +.049 11.239 3425 ---- ---- ---- ---- 11.501 +.050 11.451 3450 ---- ---- ---- ---- 11.714 +.050 11.664 3475 ---- ---- ---- ---- 11.928 +.050 11.878 3500 ---- ---- ---- ---- 12.143 +.051 12.092 3525 ---- ---- ---- ---- 12.358 +.052 12.306 3550 ---- ---- ---- ---- 12.573 +.052 12.521 3575 ---- ---- ---- ---- 12.789 +.052 12.737 3600 ---- ---- ---- ---- 13.006 +.053 12.953 3625 ---- ---- ---- ---- 13.223 +.054 13.169 3650 ---- ---- ---- ---- 13.440 +.053 13.387 3675 ---- ---- ---- ---- 13.658 +.054 13.604 3700 ---- ---- ---- ---- 13.877 +.054 13.823 3725 ---- ---- ---- ---- 14.097 +.055 14.042 3750 ---- ---- ---- ---- 14.317 +.056 14.261 3775 ---- ---- ---- ---- 14.537 +.055 14.482 3800 ---- ---- ---- ---- 14.758 +.055 14.703 3825 ---- ---- ---- ---- 14.980 +.056 14.924 3850 ---- ---- ---- ---- 15.203 +.057 15.146 3875 ---- ---- ---- ---- 15.426 +.057 15.369 3900 ---- ---- ---- ---- 15.649 +.057 15.592 3925 ---- ---- ---- ---- 15.873 +.057 15.816 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.311 +.008 1.303 1325 ---- ---- ---- ---- 1.349 +.008 1.341 1350 ---- ---- ---- ---- 1.388 +.008 1.380 1375 ---- ---- ---- ---- 1.427 +.009 1.418 1400 ---- ---- ---- ---- 1.466 +.009 1.457 1425 ---- ---- ---- ---- 1.505 +.009 1.496 1450 ---- ---- ---- ---- 1.544 +.009 1.535 1475 ---- ---- ---- ---- 1.584 +.010 1.574 1500 ---- ---- ---- ---- 1.623 +.010 1.613 1525 ---- ---- ---- ---- 1.663 +.011 1.652 1550 ---- ---- ---- ---- 1.702 +.010 1.692 1575 ---- ---- ---- ---- 1.742 +.011 1.731 1600 ---- ---- ---- ---- 1.782 +.011 1.771 1625 ---- ---- ---- ---- 1.822 +.011 1.811 1650 ---- ---- ---- ---- 1.863 +.012 1.851 1675 ---- ---- ---- ---- 1.904 +.012 1.892 1700 ---- ---- ---- ---- 1.946 +.012 1.934 1725 ---- ---- ---- ---- 1.989 +.013 1.976 1750 ---- ---- ---- ---- 2.034 +.013 2.021 1775 ---- ---- ---- ---- 2.080 +.014 2.066 1800 ---- ---- ---- ---- 2.128 +.014 2.114 1825 ---- ---- ---- ---- 2.178 +.015 2.163 1850 ---- ---- ---- ---- 2.230 +.015 2.215 1875 ---- ---- ---- ---- 2.285 +.015 2.270 1900 ---- ---- ---- ---- 2.343 +.016 2.327 1925 ---- ---- ---- ---- 2.403 +.016 2.387 1950 ---- ---- ---- ---- 2.467 +.017 2.450 1975 ---- ---- ---- ---- 2.533 +.017 2.516 2000 ---- ---- ---- ---- 2.602 +.018 2.584 2025 ---- ---- ---- ---- 2.674 +.018 2.656 2050 ---- ---- ---- ---- 2.749 +.019 2.730 2075 ---- ---- ---- ---- 2.827 +.020 2.807 2100 ---- ---- ---- ---- 2.908 +.020 2.888 2125 ---- ---- ---- ---- 2.992 +.021 2.971 2150 ---- ---- ---- ---- 3.078 +.021 3.057 2175 ---- ---- ---- ---- 3.168 +.021 3.147 2200 ---- ---- ---- ---- 3.262 +.023 3.239 2225 ---- ---- ---- ---- 3.358 +.023 3.335 2250 ---- ---- ---- ---- 3.458 +.023 3.435 2275 ---- ---- ---- ---- 3.561 +.024 3.537 2300 ---- ---- ---- ---- 3.668 +.024 3.644 2325 ---- ---- ---- ---- 3.779 +.025 3.754 2350 ---- ---- ---- ---- 3.894 +.026 3.868 2375 ---- ---- ---- ---- 4.012 +.026 3.986 2400 ---- ---- ---- ---- 4.135 +.027 4.108 2425 ---- ---- ---- ---- 4.262 +.028 4.234 2450 ---- ---- ---- ---- 4.393 +.029 4.364 2475 ---- ---- ---- ---- 4.528 +.029 4.499 2500 ---- ---- ---- ---- 4.666 +.029 4.637 2525 ---- ---- ---- ---- 4.809 +.030 4.779 2550 ---- ---- ---- ---- 4.956 +.031 4.925 2575 ---- ---- ---- ---- 5.107 +.032 5.075 2600 ---- ---- ---- ---- 5.261 +.032 5.229 2625 ---- ---- ---- ---- 5.419 +.033 5.386 2650 ---- ---- ---- ---- 5.581 +.034 5.547 2675 ---- ---- ---- ---- 5.746 +.034 5.712 2700 ---- ---- ---- ---- 5.915 +.035 5.880 2725 ---- ---- ---- ---- 6.086 +.035 6.051 2750 ---- ---- ---- ---- 6.261 +.036 6.225 2775 ---- ---- ---- ---- 6.439 +.036 6.403 2800 ---- ---- ---- ---- 6.620 +.037 6.583 2825 ---- ---- ---- ---- 6.803 +.038 6.765 2850 ---- ---- ---- ---- 6.989 +.038 6.951 2875 ---- ---- ---- ---- 7.177 +.039 7.138 2900 ---- ---- ---- ---- 7.367 +.039 7.328 2925 ---- ---- ---- ---- 7.560 +.041 7.519 2950 ---- ---- ---- ---- 7.754 +.041 7.713 2975 ---- ---- ---- ---- 7.949 +.041 7.908 3000 ---- ---- ---- ---- 8.146 +.042 8.104 3025 ---- ---- ---- ---- 8.345 +.043 8.302 3050 ---- ---- ---- ---- 8.545 +.043 8.502 3075 ---- ---- ---- ---- 8.746 +.043 8.703 3100 ---- ---- ---- ---- 8.949 +.044 8.905 3125 ---- ---- ---- ---- 9.153 +.045 9.108 3150 ---- ---- ---- ---- 9.358 +.045 9.313 3175 ---- ---- ---- ---- 9.565 +.046 9.519 3200 ---- ---- ---- ---- 9.772 +.046 9.726 3225 ---- ---- ---- ---- 9.980 +.046 9.934 3250 ---- ---- ---- ---- 10.190 +.047 10.143 3275 ---- ---- ---- ---- 10.400 +.048 10.352 3300 ---- ---- ---- ---- 10.611 +.048 10.563 3325 ---- ---- ---- ---- 10.823 +.049 10.774 3350 ---- ---- ---- ---- 11.035 +.049 10.986 3375 ---- ---- ---- ---- 11.248 +.050 11.198 3400 ---- ---- ---- ---- 11.460 +.050 11.410 3425 ---- ---- ---- ---- 11.673 +.050 11.623 3450 ---- ---- ---- ---- 11.886 +.051 11.835 3475 ---- ---- ---- ---- 12.099 +.052 12.047 3500 ---- ---- ---- ---- 12.312 +.052 12.260 3525 ---- ---- ---- ---- 12.524 +.053 12.471 3550 ---- ---- ---- ---- 12.736 +.053 12.683 3575 ---- ---- ---- ---- 12.948 +.054 12.894 3600 ---- ---- ---- ---- 13.159 +.053 13.106 3625 ---- ---- ---- ---- 13.371 +.054 13.317 3650 ---- ---- ---- ---- 13.583 +.055 13.528 3675 ---- ---- ---- ---- 13.795 +.055 13.740 3700 ---- ---- ---- ---- 14.007 +.055 13.952 3725 ---- ---- ---- ---- 14.220 +.056 14.164 3750 ---- ---- ---- ---- 14.433 +.056 14.377 3775 ---- ---- ---- ---- 14.647 +.057 14.590 3800 ---- ---- ---- ---- 14.861 +.057 14.804 3825 ---- ---- ---- ---- 15.076 +.057 15.019 3850 ---- ---- ---- ---- 15.292 +.058 15.234 3875 ---- ---- ---- ---- 15.508 +.058 15.450 3900 ---- ---- ---- ---- 15.725 +.059 15.666 3925 ---- ---- ---- ---- 15.942 +.059 15.883 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 5.031 -.064 5.095 1850 ---- ---- ---- ---- 4.781 -.064 4.845 1875 ---- ---- ---- ---- 4.531 -.064 4.595 1900 ---- ---- ---- ---- 4.281 -.065 4.346 1925 ---- ---- ---- ---- 4.032 -.065 4.097 1950 ---- ---- ---- ---- 3.784 -.065 3.849 1975 ---- ---- ---- ---- 3.536 -.065 3.601 2000 ---- ---- ---- ---- 3.289 -.066 3.355 2025 ---- ---- ---- ---- 3.043 -.066 3.109 2050 ---- ---- ---- ---- 2.799 -.066 2.865 2075 ---- ---- 2.523A 2.523A 2.557 -.065 2.622 2100 ---- 2.569B 2.269A 2.269A 2.318 -.064 2.382 2125 ---- 2.365B 2.035A 2.035A 2.082 -.064 2.146 2150 ---- 2.125B 1.804A 1.804A 1.850 -.064 1.914 2175 ---- 1.895B 1.581A 1.895B 1.626 -.062 1.688 2200 ---- 1.670B 1.369A 1.670B 1.410 -.061 1.471 2225 ---- 1.453B 1.169A 1.453B 1.206 -.059 1.265 2230 ---- ---- ---- ---- 1.167 -.058 1.225 2235 ---- ---- ---- ---- 1.129 -.058 1.187 2240 ---- ---- ---- ---- 1.091 -.057 1.148 2245 ---- ---- ---- ---- 1.054 -.057 1.111 2250 ---- 1.248B .983A 1.248B 1.017 -.057 1.074 2255 ---- ---- ---- ---- .982 -.055 1.037 2260 ---- ---- ---- ---- .947 -.055 1.002 2265 ---- ---- ---- ---- .913 -.054 .967 2270 ---- ---- ---- ---- .879 -.054 .933 2275 ---- 1.057B .817A 1.057B .846 -.053 .899 2280 ---- 1.018B .807A 1.017B .814 -.052 .866 2285 ---- .983B .774A .982B .783 -.051 .834 2290 ---- .948B .728A .947B .753 -.050 .803 2295 ---- .914B .697A .913B .723 -.049 .772 2300 ---- .882B .669A .882B .694 -.048 .742 2305 ---- .848B .642A .847B .666 -.047 .713 2310 ---- .817B .616A .816B .639 -.045 .684 2315 ---- .786B .591A .785B .613 -.044 .657 2320 ---- .755B .566A .754B .587 -.043 .630 2325 ---- .727B .543A .726B .562 -.042 .604 2330 ---- .696B .519A .696B .538 -.040 .578 2335 ---- .669B .498A .669B .515 -.039 .554 2340 ---- .641B .475A .641B .492 -.038 .530 2345 ---- .616B .455A .616B .471 -.036 .507 2350 ---- .589B .435A .589B .450 -.035 .485 2355 ---- .564B .416A .564B .429 -.035 .464 2360 ---- .540B .397A .540B .410 -.033 .443 2365 ---- .518B .379A .518B .391 -.033 .424 2370 ---- .494B .362A .494B .373 -.031 .404 2375 ---- .472B .345A .472B .356 -.030 .386 2380 ---- .451B .329A .451B .340 -.028 .368 2385 ---- .430B .314A .430B .324 -.027 .351 2390 ---- .410B .300A .410B .309 -.026 .335 2395 ---- .392B .285A .392B .294 -.025 .319 2400 ---- .373B .272A .373B .280 -.023 .303 2405 ---- .357B .258A .356B .267 -.022 .289 2410 ---- .339B .246A .339B .254 -.021 .275 2415 ---- .323B .234A .323B .242 -.020 .262 2420 ---- .308B .223A .308B .230 -.019 .249 15 15 2425 ---- .293B .213A .293B .219 -.018 .237 2430 ---- .279B .203A .279B .209 -.016 .225 2435 ---- ---- ---- .193A .199 ---- ---- 2450 ---- .229B .167A .229B .172 -.013 .185 2475 ---- .177B .132A .177B .135 -.009 .144 2500 ---- .137B .105A .137B .107 -.006 .113 2525 ---- .107B .084A .107B .085 -.004 .089 2550 ---- .084B .068A .084B .069 -.003 .072 2575 ---- .065B .057A .065B .057 -.001 .058 2600 ---- .053B ---- .053B .047 -.001 .048 2625 ---- .042B ---- .042B .040 +.001 .039 2650 ---- .035B ---- .035B .034 +.001 .033 2675 ---- .029B ---- .029B .029 +.001 .028 2700 ---- ---- ---- ---- .025 +.001 .024 2725 ---- .021B ---- .021B .021 +.001 .020 2750 ---- ---- ---- ---- .019 +.001 .018 2775 ---- .016B ---- .016B .016 +.001 .015 2800 ---- ---- ---- ---- .015 +.001 .014 2825 ---- .013B ---- .013B .013 +.001 .012 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .003 -.001 .004 1875 ---- ---- ---- ---- .003 -.002 .005 1900 ---- ---- ---- ---- .005 -.001 .006 1925 ---- ---- ---- ---- .006 -.002 .008 1950 ---- ---- ---- ---- .008 -.002 .010 1975 ---- ---- ---- ---- .010 -.002 .012 2000 ---- ---- ---- ---- .014 -.002 .016 2025 ---- ---- ---- ---- .018 -.002 .020 2050 ---- ---- ---- ---- .024 -.002 .026 2075 ---- ---- ---- ---- .032 -.001 .033 2100 ---- ---- .040A .040A .042 -.001 .043 2125 ---- ---- .051A .051A .056 .000 .056 2150 ---- ---- .065A .065A .074 +.001 .073 2175 ---- .100B .083A .083A .099 +.002 .097 2200 ---- .136B .109A .109A .132 +.003 .129 2225 ---- .186B .143A .143A .178 +.005 .173 2230 ---- .197B .151A .151A .189 +.006 .183 2235 ---- .209B .160A .160A .200 +.006 .194 2240 ---- .221B .169A .169A .212 +.006 .206 2245 ---- .234B .178A .178A .225 +.007 .218 4 4 2250 ---- .248B .188A .188A .239 +.008 .231 15 15 2255 ---- .263B .199A .199A .253 +.008 .245 2260 ---- .280B .210A .210A .268 +.009 .259 2265 ---- .295B .222A .222A .283 +.009 .274 2270 ---- .313B .234A .234A .300 +.011 .289 2275 ---- .329B .248A .248A .317 +.011 .306 2280 ---- .349B .261A .261A .335 +.012 .323 2285 ---- .368B .276A .276A .353 +.013 .340 2290 ---- .388B .292A .292A .373 +.014 .359 2295 ---- .409B .307A .307A .393 +.015 .378 2300 ---- .430B .325A .325A .414 +.016 .398 2305 ---- .452B .341A .341A .436 +.017 .419 2310 ---- .476B .361A .361A .459 +.019 .440 2315 ---- .500B .380A .380A .482 +.020 .462 2320 ---- .525B .399A .399A .506 +.021 .485 2325 ---- .551B .420A .420A .531 +.022 .509 2330 ---- .577B .441A .441A .557 +.023 .534 2335 ---- .604B .463A .463A .584 +.025 .559 2340 ---- .633B .486A .486A .611 +.026 .585 2345 ---- .661B .509A .509A .639 +.027 .612 2350 ---- .691B .534A .534A .668 +.028 .640 2355 ---- .722B .559A .559A .698 +.030 .668 2360 ---- .753B .583A .583A .728 +.030 .698 2365 ---- .784B .611A .611A .759 +.031 .728 2370 ---- .817B .637A .637A .791 +.033 .758 2375 ---- .851B .665A .665A .824 +.034 .790 2380 ---- .885B .693A .693A .857 +.035 .822 2385 ---- .919B .723A .723A .891 +.036 .855 2390 ---- .954B .754A .754A .926 +.038 .888 2395 ---- .990B .784A .784A .961 +.039 .922 2400 ---- 1.028B .815A .815A .997 +.040 .957 2405 ---- ---- .870A .870A 1.034 +.042 .992 2410 ---- ---- .902A .902A 1.071 +.043 1.028 2415 ---- ---- ---- ---- 1.109 +.045 1.064 2420 ---- ---- ---- ---- 1.147 +.045 1.102 2425 ---- 1.220B .982A .982A 1.186 +.047 1.139 2430 ---- ---- ---- ---- 1.225 +.047 1.178 2435 ---- ---- ---- 1.338A 1.265 ---- ---- 2450 ---- 1.426B 1.164A 1.164A 1.387 +.051 1.336 2475 ---- 1.641B 1.361A 1.361A 1.600 +.055 1.545 2500 ---- 1.863B 1.569A 1.569A 1.821 +.057 1.764 2525 ---- 2.092B 1.785A 1.785A 2.049 +.060 1.989 2550 ---- 2.326B 2.010A 2.010A 2.283 +.062 2.221 2575 ---- 2.564B 2.244A 2.244A 2.520 +.063 2.457 2600 ---- 2.805B 2.480A 2.480A 2.760 +.064 2.696 2625 ---- 3.049B 2.719A 2.719A 3.002 +.064 2.938 2650 ---- ---- 2.960A 2.960A 3.246 +.065 3.181 2675 ---- ---- ---- ---- 3.491 +.065 3.426 2700 ---- ---- ---- ---- 3.736 +.065 3.671 2725 ---- ---- ---- ---- 3.983 +.065 3.918 2750 ---- ---- ---- ---- 4.230 +.065 4.165 2775 ---- ---- ---- ---- 4.478 +.065 4.413 2800 ---- ---- ---- ---- 4.726 +.065 4.661 2825 ---- ---- ---- ---- 4.974 +.065 4.909 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- ---- ---- ---- 5.781 -.064 5.845 1775 ---- ---- ---- ---- 5.531 -.064 5.595 1800 ---- ---- ---- ---- 5.281 -.064 5.345 1825 ---- ---- ---- ---- 5.031 -.064 5.095 1850 ---- ---- ---- ---- 4.781 -.064 4.845 1875 ---- ---- ---- ---- 4.531 -.064 4.595 1900 ---- ---- ---- ---- 4.281 -.064 4.345 1925 ---- ---- ---- ---- 4.031 -.064 4.095 1950 ---- ---- ---- ---- 3.781 -.064 3.845 1975 ---- ---- ---- ---- 3.531 -.064 3.595 2000 ---- ---- ---- ---- 3.281 -.064 3.345 2025 ---- ---- ---- ---- 3.031 -.064 3.095 2050 ---- ---- ---- ---- 2.782 -.063 2.845 2075 ---- ---- ---- ---- 2.532 -.064 2.596 2100 ---- ---- ---- ---- 2.283 -.063 2.346 2125 ---- ---- ---- ---- 2.034 -.063 2.097 2150 ---- ---- ---- ---- 1.785 -.064 1.849 2155 ---- ---- ---- ---- 1.735 -.065 1.800 2160 ---- ---- ---- ---- 1.686 -.064 1.750 2165 ---- ---- ---- ---- 1.636 -.065 1.701 2170 ---- ---- ---- ---- 1.587 -.064 1.651 2175 ---- ---- ---- ---- 1.537 -.065 1.602 2180 ---- ---- ---- ---- 1.488 -.065 1.553 2185 ---- ---- ---- ---- 1.438 -.066 1.504 2190 ---- ---- ---- ---- 1.389 -.065 1.454 2195 ---- ---- ---- ---- 1.340 -.065 1.405 2200 ---- ---- ---- ---- 1.291 -.065 1.356 2205 ---- ---- ---- ---- 1.242 -.066 1.308 2210 ---- ---- ---- ---- 1.193 -.066 1.259 2215 ---- ---- ---- ---- 1.144 -.066 1.210 2220 ---- ---- ---- ---- 1.096 -.066 1.162 2225 ---- 1.200B .998A .998A 1.047 -.067 1.114 2230 ---- ---- ---- ---- .999 -.067 1.066 2235 ---- ---- ---- ---- .952 -.067 1.019 2240 ---- ---- ---- ---- .904 -.067 .971 2245 ---- ---- ---- ---- .858 -.067 .925 2250 ---- 1.098B .765A .765A .812 -.066 .878 1 1 2255 ---- ---- ---- ---- .766 -.067 .833 2260 ---- ---- ---- ---- .721 -.067 .788 2265 ---- ---- ---- ---- .677 -.066 .743 2270 ---- ---- ---- ---- .634 -.066 .700 2275 ---- .861B .549A .549A .592 -.065 .657 2280 ---- ---- ---- ---- .551 -.064 .615 1 2285 ---- ---- ---- ---- .511 -.063 .574 2290 ---- ---- ---- ---- .473 -.062 .535 1 2295 ---- ---- ---- ---- .436 -.060 .496 25 2300 .654 .654 .366A .366A .400 -.059 1 .459 3 5 2305 ---- .584B .348A .348A .367 -.057 .424 1 1 2310 ---- .543B .306A .306A .335 -.055 .390 2315 .319 .503B .275 .310B .304 -.054 4 .358 10 2320 ---- .465B .252A .252A .276 -.051 .327 2325 ---- .440B .228A .228A .249 -.049 .298 1 18 2330 ---- .394B .205A .393B .225 -.045 .270 1 2335 ---- .361B .185A .360B .202 -.042 .244 9 2340 ---- .329B .166A .328B .182 -.038 .220 2345 ---- .309B .149A .309B .163 -.034 .197 1 2350 .153 .280B .133A .149B .146 -.030 6 .176 153 156 2355 ---- .253B .121A .253B .131 -.026 .157 10 11 2360 .103 .228B .103 .120B .117 -.023 10 .140 2365 ---- .205B .096A .205B .104 -.020 .124 30 30 2370 ---- .184B .086A .184B .093 -.018 .111 7 2375 .153 .164B .077A .077A .083 -.015 324 .098 20 167 2380 ---- .144B .069A .144B .074 -.013 .087 1 3 2385 .075 .128B .062A .062A .066 -.012 20 .078 2390 .083 .112B .057A .112B .059 -.010 1 .069 2395 ---- .101B .051A .101B .053 -.008 .061 2400 .055 .089B .046A .046A .048 -.006 401 .054 3 20 2405 ---- .078B .042A .078B .043 -.004 .047 2410 ---- .069B .038A .069B .038 -.004 .042 1 2415 ---- .060B .034A .060B .035 -.002 .037 1 2420 .037 .053B .031A .053B .031 -.002 2 .033 6 6 2425 ---- .046B .028A .046B .028 -.001 .029 3 6 2430 ---- .041B ---- .041B .026 +.001 .025 1 2435 .021 .036B .021 .023B .023 .000 4 .023 2440 .020 .031B .020 .021B .021 +.001 3 .020 2445 ---- .027B ---- .027B .019 +.001 .018 3 3 2450 ---- .024B ---- .024B .018 +.002 .016 2 2455 ---- .021B ---- .021B .017 +.002 .015 2460 ---- .018B ---- .018B .015 +.002 .013 6 6 2465 ---- .016B ---- .016B .014 +.002 .012 2470 ---- .015B ---- .014B .014 +.003 .011 4 4 2475 ---- .013B ---- .013B .013 +.003 .010 10 13 2480 ---- .012B ---- .012B .012 +.003 .009 2485 ---- .011B ---- .011B .012 +.003 .009 2490 ---- .010B ---- .009B .011 +.003 .008 1 2495 ---- .009B ---- .009B .011 +.004 .007 2500 ---- .008B ---- .008B .010 +.003 .007 2 22 2505 ---- .007B ---- .007B .010 +.004 .006 2510 ---- .007B ---- .007B .009 +.003 .006 2515 ---- .007B ---- .007B .009 +.003 .006 2520 ---- .006B ---- .006B .009 +.004 .005 2525 ---- .006B ---- .006B .008 +.003 .005 1 2530 ---- .006B ---- .006B .008 +.003 .005 2535 ---- ---- ---- ---- .008 +.003 .005 2550 ---- .005B ---- .005B .007 +.003 .004 20 2575 ---- .004B ---- .004B .006 +.003 .003 10 2600 ---- .003B ---- .003B .005 +.003 .002 2625 ---- ---- ---- ---- .004 +.002 .002 2650 ---- ---- ---- ---- .003 +.001 .002 2675 ---- ---- ---- ---- .003 +.002 .001 2700 ---- ---- ---- ---- .002 +.001 .001 1 2725 ---- ---- ---- ---- .002 +.001 .001 2750 ---- ---- ---- ---- .001 .000 .001 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 70 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 6 2900 ---- ---- ---- ---- .001 .000 .001 11 2925 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .002 +.001 .001 2 2100 ---- ---- ---- ---- .002 .000 .002 15 2125 ---- ---- ---- ---- .003 .000 .003 20 2150 ---- ---- ---- ---- .004 -.001 .005 2 2155 ---- ---- ---- ---- .005 .000 .005 2160 ---- ---- ---- ---- .005 -.001 .006 2165 ---- ---- ---- ---- .006 .000 .006 2170 ---- ---- ---- ---- .006 -.001 .007 2175 .004 .005B .004 .005B .007 -.001 1 .008 16 49 2180 ---- ---- ---- ---- .007 -.001 .008 2 2185 ---- ---- ---- ---- .008 -.001 .009 2190 ---- ---- ---- ---- .008 -.002 .010 48 2195 ---- ---- ---- ---- .009 -.002 .011 6 2200 .012 .012 .010A .010A .010 -.002 1 .012 1 10 2205 ---- ---- ---- ---- .011 -.002 .013 3 2210 ---- ---- .013A .013A .012 -.002 .014 2215 ---- ---- .014A .014A .013 -.003 .016 2220 ---- ---- .015A .015A .015 -.003 .018 1 2225 .016 .018B .014 .016B .017 -.002 3 .019 2 2230 ---- ---- .017A .017A .019 -.003 .022 2235 ---- ---- .018A .018A .021 -.003 .024 2240 ---- ---- .020A .020A .024 -.003 .027 3 13 2245 ---- .031B .021A .021A .027 -.003 .030 2250 .025 .035B .023A .035B .031 -.003 2 .034 2 18 2255 ---- .040B .025A .025A .035 -.003 .038 1 2260 .049 .049 .028A .040A .040 -.003 100 .043 3 7 2265 ---- .053B .031A .031A .046 -.003 .049 10 2270 ---- .061B .034A .034A .053 -.002 .055 2275 ---- .070B .038A .038A .061 -.001 .062 15 2280 ---- .081B .042A .042A .070 .000 .070 4 2285 .099 .099 .047A .065A .081 +.002 8 .079 2290 .054 .106B .052A .106B .092 +.002 3 .090 1 3 2295 ---- .120B .059A .059A .105 +.003 .102 2 4 2300 .084 .136 .066A .093A .120 +.005 4 .115 4 21 2305 ---- .155B .075A .075A .136 +.007 .129 2310 ---- .174B .084A .084A .154 +.009 .145 2 2315 .097 .196B .095A .127A .173 +.010 2 .163 25 2320 .180 .219B .107A .180 .195 +.013 1 .182 102 100 2325 .162 .249 .120A .241B .218 +.015 12 .203 42 71 2330 ---- .272B .138A .138A .244 +.019 6 .225 2335 ---- .301B .155A .155A .271 +.022 6 .249 1 1 2340 ---- .333B .172A .172A .301 +.026 .275 5 2345 ---- .355B .192A .192A .332 +.030 .302 2350 ---- .399B .212A .212A .365 +.034 .331 1 2355 ---- .427B .236A .236A .400 +.038 .362 2360 ---- .463B .263A .263A .436 +.042 .394 2365 ---- ---- .288A .288A .473 +.044 .429 2370 ---- ---- .316A .316A .512 +.047 .465 2375 ---- .595B .346A .346A .552 +.049 .503 2380 ---- ---- .392A .392A .593 +.051 .542 2385 ---- ---- ---- ---- .635 +.053 .582 2390 ---- ---- ---- ---- .678 +.055 .623 2395 ---- ---- ---- ---- .722 +.057 .665 2400 ---- .813B .519A .813B .766 +.058 .708 2405 ---- ---- ---- ---- .812 +.060 .752 2410 ---- ---- ---- ---- .857 +.061 .796 2415 ---- ---- ---- ---- .903 +.062 .841 2420 ---- ---- ---- ---- .950 +.063 .887 2425 ---- 1.045B .723A 1.045B .997 +.064 .933 2430 ---- ---- ---- ---- 1.044 +.064 .980 2435 ---- ---- ---- ---- 1.092 +.065 1.027 2440 ---- ---- ---- ---- 1.140 +.065 1.075 2445 ---- ---- ---- ---- 1.188 +.065 1.123 2450 ---- 1.287B .951A 1.287B 1.236 +.065 1.171 2455 ---- ---- ---- ---- 1.285 +.066 1.219 2460 ---- ---- ---- ---- 1.334 +.066 1.268 2465 ---- ---- ---- ---- 1.383 +.067 1.316 2470 ---- ---- ---- ---- 1.432 +.067 1.365 2475 ---- ---- 1.188A 1.188A 1.481 +.067 1.414 2480 ---- ---- ---- ---- 1.531 +.067 1.464 2485 ---- ---- ---- ---- 1.580 +.067 1.513 2490 ---- ---- ---- ---- 1.629 +.067 1.562 2495 ---- ---- ---- ---- 1.679 +.067 1.612 2500 ---- ---- ---- ---- 1.729 +.068 1.661 2505 ---- ---- ---- ---- 1.778 +.067 1.711 2510 ---- ---- ---- ---- 1.828 +.068 1.760 2515 ---- ---- ---- ---- 1.877 +.067 1.810 2520 ---- ---- ---- ---- 1.927 +.067 1.860 2525 ---- ---- ---- ---- 1.977 +.068 1.909 2530 ---- ---- ---- ---- 2.026 +.067 1.959 2535 ---- ---- ---- ---- 2.076 +.067 2.009 2550 ---- ---- ---- ---- 2.225 +.067 2.158 2575 ---- ---- ---- ---- 2.474 +.067 2.407 2600 ---- ---- ---- ---- 2.723 +.066 2.657 2625 ---- ---- ---- ---- 2.972 +.066 2.906 2650 ---- ---- ---- ---- 3.221 +.065 3.156 2675 ---- ---- ---- ---- 3.471 +.065 3.406 2700 ---- ---- ---- ---- 3.720 +.065 3.655 2725 ---- ---- ---- ---- 3.970 +.065 3.905 2750 ---- ---- ---- ---- 4.220 +.065 4.155 2775 ---- ---- ---- ---- 4.469 +.064 4.405 2800 ---- ---- ---- ---- 4.719 +.064 4.655 2825 ---- ---- ---- ---- 4.969 +.064 4.905 2850 ---- ---- ---- ---- 5.219 +.064 5.155 2875 ---- ---- ---- ---- 5.469 +.064 5.405 2900 ---- ---- ---- ---- 5.719 +.064 5.655 2925 ---- ---- ---- ---- 5.969 +.064 5.905 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 5.781 -.064 5.845 1775 ---- ---- ---- ---- 5.531 -.064 5.595 1800 ---- ---- ---- ---- 5.281 -.064 5.345 1825 ---- ---- ---- ---- 5.031 -.064 5.095 1850 ---- ---- ---- ---- 4.781 -.064 4.845 1875 ---- ---- ---- ---- 4.531 -.064 4.595 1900 ---- ---- ---- ---- 4.281 -.064 4.345 1925 ---- ---- ---- ---- 4.031 -.064 4.095 1950 ---- ---- ---- ---- 3.781 -.064 3.845 1975 ---- ---- ---- ---- 3.531 -.064 3.595 2000 ---- ---- ---- ---- 3.281 -.064 3.345 2025 ---- ---- ---- ---- 3.032 -.064 3.096 2050 ---- ---- ---- ---- 2.783 -.064 2.847 2075 ---- ---- ---- ---- 2.535 -.064 2.599 2100 ---- ---- ---- ---- 2.287 -.065 2.352 2125 ---- ---- ---- ---- 2.041 -.065 2.106 2150 ---- ---- ---- ---- 1.797 -.066 1.863 2155 ---- ---- ---- ---- 1.749 -.065 1.814 2160 ---- ---- ---- ---- 1.700 -.066 1.766 2165 ---- ---- ---- ---- 1.652 -.066 1.718 2170 ---- ---- ---- ---- 1.604 -.066 1.670 2175 ---- 1.755B 1.507A 1.507A 1.556 -.066 1.622 2180 ---- ---- ---- ---- 1.509 -.065 1.574 2185 ---- ---- ---- ---- 1.461 -.065 1.526 2190 ---- ---- ---- ---- 1.414 -.065 1.479 2195 ---- ---- ---- ---- 1.367 -.065 1.432 2200 ---- 1.605B 1.273A 1.273A 1.320 -.065 1.385 2205 ---- ---- ---- ---- 1.274 -.065 1.339 2210 ---- ---- ---- ---- 1.227 -.065 1.292 2215 ---- ---- ---- ---- 1.182 -.065 1.247 2220 ---- ---- ---- ---- 1.137 -.064 1.201 2225 ---- 1.368B 1.047A 1.047A 1.092 -.064 1.156 2230 ---- ---- ---- ---- 1.048 -.064 1.112 2235 ---- ---- ---- ---- 1.004 -.064 1.068 2240 ---- ---- ---- ---- .961 -.063 1.024 2245 ---- ---- ---- ---- .919 -.062 .981 2250 ---- 1.137B .836A .836A .877 -.062 .939 1 1 2255 ---- ---- ---- ---- .837 -.060 .897 2260 ---- ---- ---- ---- .797 -.060 .857 2265 ---- ---- ---- ---- .758 -.059 .817 2270 ---- ---- ---- ---- .720 -.058 .778 2275 .677 .920B .647A .705B .683 -.056 1 .739 2280 ---- ---- ---- ---- .647 -.055 .702 2285 ---- ---- ---- ---- .612 -.054 .666 2290 ---- ---- ---- ---- .578 -.052 .630 1 2295 ---- .753B .529A .752B .545 -.051 .596 1 2300 ---- .721B .483A .721B .513 -.050 .563 2 2305 ---- .678B .453A .453A .482 -.049 .531 2310 ---- .641B .424A .424A .453 -.047 .500 2 2315 ---- .606B .397A .605B .424 -.046 .470 4 2320 ---- .571B .372A .570B .397 -.044 .441 2 2325 ---- .546B .348A .546B .371 -.042 .413 20 44 2330 ---- .508B .324A .507B .346 -.041 .387 2335 ---- .477B .303A .476B .323 -.038 .361 2340 ---- .453B .282A .453B .300 -.037 .337 100 2345 ---- .425B .262A .425B .279 -.034 .313 2350 ---- .397B .243A .397B .259 -.032 .291 1 2355 ---- .371B .227A .371B .240 -.030 .270 2360 .280 .346B .210A .346B .223 -.028 2 .251 2 2 2365 ---- .322B .194A .322B .206 -.026 .232 2370 ---- .300B .179A .300B .191 -.024 .215 6 2375 ---- .278B .167A .278B .177 -.022 .199 2380 ---- .257B .154A .257B .163 -.022 .185 2385 ---- .240B .143A .240B .151 -.020 .171 2390 ---- .220B .132A .220B .140 -.017 .157 3 2395 ---- .203B .122A .203B .130 -.015 .145 3 2400 ---- .188B .113A .188B .120 -.014 .134 5 2405 .141 .173B .104A .104A .111 -.012 11 .123 2 2410 ---- .162B .098A .162B .103 -.011 .114 2415 ---- .149B .090A .149B .095 -.009 .104 1 11 2420 ---- .137B .084A .137B .088 -.008 .096 2425 ---- .126B .078A .126B .081 -.007 .088 3 2430 .076 .115B .072A .076 .075 -.006 1 .081 2 2435 ---- .106B .067A .106B .070 -.005 .075 2440 ---- .097B .062A .097B .064 -.005 .069 2450 ---- .082B .054A .082B .055 -.003 .058 1 2475 ---- .053B .038A .053B .039 .000 .039 3 2500 ---- .034B ---- .034B .028 +.001 .027 2525 ---- .022B ---- .022B .022 +.002 .020 2550 ---- .016B ---- ---- .017 +.002 .015 2575 ---- ---- ---- ---- .015 +.003 .012 2600 ---- ---- ---- ---- .013 +.003 .010 26 26 2625 ---- ---- ---- ---- .012 +.003 .009 1 2650 ---- ---- ---- ---- .011 +.003 .008 2675 ---- ---- ---- ---- .011 +.004 .007 1 2700 ---- ---- ---- ---- .010 +.004 .006 2725 ---- ---- ---- ---- .010 +.004 .006 2750 ---- ---- ---- ---- .010 +.004 .006 2775 ---- ---- ---- ---- .009 +.004 .005 2800 ---- ---- ---- ---- .009 +.004 .005 4 2825 ---- ---- ---- ---- .009 +.004 .005 2850 ---- ---- ---- ---- .009 +.004 .005 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .004 -.001 .005 26 26 2075 ---- ---- ---- ---- .006 -.001 .007 2100 ---- ---- ---- ---- .008 -.001 .009 2125 ---- ---- ---- ---- .012 -.002 .014 1 2150 .015 .017B .015 .016B .018 -.002 1 .020 1 2155 ---- ---- .020A .020A .020 -.001 .021 2160 ---- ---- .021A .021A .021 -.002 .023 2165 ---- ---- .022A .022A .023 -.002 .025 2170 ---- ---- .024A .024A .025 -.001 .026 2175 ---- ---- .025A .025A .027 -.002 .029 2180 ---- ---- .026A .026A .029 -.002 .031 2185 ---- ---- .028A .028A .032 -.001 .033 2190 ---- ---- .030A .030A .034 -.002 .036 2195 ---- ---- .032A .032A .037 -.002 .039 3 3 2200 .042 .042 .034A .042 .040 -.002 1 .042 3 2205 ---- ---- .036A .036A .044 -.001 .045 2210 ---- .050B .038A .038A .048 -.001 .049 2215 ---- .054B .041A .041A .052 -.001 .053 2220 ---- .060B .044A .044A .057 -.001 .058 1 2225 ---- .066B .047A .047A .062 .000 .062 1 2230 ---- .072B .051A .051A .068 .000 .068 2235 ---- .079B .055A .055A .074 .000 .074 3 2240 ---- .088B .059A .059A .081 +.001 .080 2245 ---- .096B .064A .064A .089 +.002 .087 2250 ---- .106B .069A .069A .097 +.002 .095 1 2 2255 ---- .116B .075A .075A .107 +.004 .103 4 2260 ---- .127B .081A .081A .117 +.004 .113 2265 ---- .138B .088A .088A .128 +.005 .123 2270 ---- .151B .095A .095A .140 +.007 .133 2275 .131 .165B .104A .146A .152 +.007 2 .145 2280 ---- .178B .112A .112A .166 +.008 .158 10 2285 ---- .193B .122A .122A .181 +.010 .171 2290 ---- .211B .132A .132A .197 +.011 .186 2295 ---- .229B .143A .143A .214 +.012 .202 2 2300 .248 .248 .155A .223A .232 +.014 20 .218 1 72 2305 ---- .269B .168A .168A .252 +.016 .236 2310 ---- .290B .182A .182A .272 +.017 .255 2315 ---- .313B .198A .198A .294 +.019 .275 2320 ---- .337B .214A .214A .316 +.020 .296 2325 .366 .366 .230A .289A .340 +.022 1 .318 2330 ---- .388B .249A .249A .365 +.023 .342 2335 ---- .415B .269A .269A .392 +.026 .366 2340 ---- .444B .290A .290A .419 +.027 .392 5 2345 ---- .475B .312A .312A .448 +.030 .418 2350 ---- .506B .335A .335A .478 +.032 .446 2355 ---- .534B .359A .359A .509 +.034 .475 2360 ---- .567B .384A .384A .541 +.036 .505 2365 ---- .601B .410A .410A .575 +.038 .537 2370 ---- .637B .438A .438A .609 +.039 .570 2375 ---- .680B .465A .465A .645 +.041 .604 2380 ---- ---- .495A .495A .682 +.043 .639 2385 ---- ---- .541A .541A .720 +.045 .675 2390 ---- ---- .573A .573A .758 +.046 .712 2395 ---- ---- ---- ---- .798 +.049 .749 2400 ---- .879B .624A .624A .838 +.050 .788 2405 ---- ---- ---- ---- .879 +.052 .827 2410 ---- ---- ---- ---- .921 +.053 .868 2415 ---- ---- ---- ---- .963 +.055 .908 2420 ---- ---- ---- ---- 1.006 +.056 .950 2425 ---- 1.093B .808A .808A 1.049 +.057 .992 2430 ---- ---- ---- ---- 1.093 +.058 1.035 2435 ---- ---- ---- ---- 1.137 +.059 1.078 2440 ---- ---- ---- ---- 1.182 +.060 1.122 2450 ---- 1.319B 1.012A 1.319B 1.273 +.061 1.212 2475 ---- 1.554B 1.232A 1.554B 1.506 +.064 1.442 1 2500 ---- 1.794B 1.464A 1.794B 1.745 +.065 1.680 2525 ---- 1.958B 1.698A 1.698A 1.989 +.066 1.923 2550 ---- ---- ---- ---- 2.234 +.066 2.168 2575 ---- ---- ---- ---- 2.481 +.066 2.415 2600 ---- ---- ---- ---- 2.730 +.067 2.663 2625 ---- ---- ---- ---- 2.978 +.067 2.911 2650 ---- ---- ---- ---- 3.227 +.067 3.160 2675 ---- ---- ---- ---- 3.477 +.068 3.409 2700 ---- ---- ---- ---- 3.726 +.067 3.659 2725 ---- ---- ---- ---- 3.976 +.068 3.908 2750 ---- ---- ---- ---- 4.225 +.067 4.158 2775 ---- ---- ---- ---- 4.475 +.068 4.407 2800 ---- ---- ---- ---- 4.725 +.068 4.657 2825 ---- ---- ---- ---- 4.974 +.067 4.907 2850 ---- ---- ---- ---- 5.224 +.068 5.156 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 5.281 -.064 5.345 1825 ---- ---- ---- ---- 5.031 -.064 5.095 1850 ---- ---- ---- ---- 4.781 -.064 4.845 1875 ---- ---- ---- ---- 4.531 -.064 4.595 1900 ---- ---- ---- ---- 4.281 -.064 4.345 1925 ---- ---- ---- ---- 4.031 -.064 4.095 1950 ---- ---- ---- ---- 3.781 -.064 3.845 1975 ---- ---- ---- ---- 3.532 -.064 3.596 2000 ---- ---- ---- ---- 3.283 -.065 3.348 2025 ---- ---- ---- ---- 3.035 -.065 3.100 2050 ---- ---- ---- ---- 2.788 -.066 2.854 2075 ---- ---- ---- ---- 2.543 -.066 2.609 2100 ---- ---- ---- ---- 2.300 -.065 2.365 2125 ---- 2.212B 2.012A 2.012A 2.059 -.066 2.125 2150 ---- 2.108B 1.776A 1.776A 1.822 -.066 1.888 2175 ---- 1.868B 1.545A 1.545A 1.591 -.064 1.655 2190 ---- ---- ---- ---- 1.455 -.064 1.519 2195 ---- ---- ---- ---- 1.410 -.064 1.474 2200 ---- 1.636B 1.323A 1.323A 1.366 -.064 1.430 2205 ---- ---- ---- ---- 1.323 -.063 1.386 2210 ---- ---- ---- ---- 1.279 -.063 1.342 2215 ---- ---- ---- ---- 1.237 -.062 1.299 2220 ---- ---- ---- ---- 1.195 -.061 1.256 2225 ---- 1.410B 1.113A 1.410B 1.153 -.061 1.214 2230 ---- ---- ---- ---- 1.112 -.061 1.173 2235 ---- ---- ---- ---- 1.072 -.060 1.132 2240 ---- ---- ---- ---- 1.032 -.059 1.091 2245 ---- ---- ---- ---- .993 -.058 1.051 2250 ---- 1.195B .918A 1.195B .954 -.058 1.012 2 1 2255 ---- ---- ---- ---- .917 -.057 .974 2260 ---- ---- ---- ---- .880 -.056 .936 2265 ---- ---- ---- ---- .844 -.055 .899 2270 ---- ---- ---- ---- .808 -.055 .863 2275 .870 .995B .743A .743A .774 -.054 1 .828 1 1 2280 ---- ---- ---- ---- .740 -.053 .793 2285 ---- ---- .695A .695A .708 -.051 .759 3 2290 ---- .874B .662A .662A .676 -.050 .726 2295 ---- .839B .618A .838B .645 -.049 .694 2300 ---- .811B .589A .810B .615 -.048 .663 2305 .580 .770B .559 .598B .586 -.046 5 .632 7 2310 ---- .737B .532A .736B .559 -.043 .602 2315 ---- .704B .506A .703B .532 -.041 .573 2320 ---- .672B .481A .671B .505 -.041 .546 2325 ---- .648B .457A .648B .480 -.039 .519 2330 ---- .613B .434A .613B .456 -.037 .493 2335 ---- .588B .410A .588B .432 -.035 .467 2340 ---- .559B .390A .559B .409 -.034 .443 2345 ---- .531B .369A .531B .387 -.033 .420 2350 .435 .505B .349A .373B .366 -.032 4 .398 1 2355 ---- .480B .330A .480B .345 -.032 .377 2360 ---- .456B .312A .456B .326 -.030 .356 2365 ---- .432B .294A .432B .307 -.030 .337 2370 ---- .408B .278A .408B .290 -.028 .318 2375 ---- .386B .262A .386B .273 -.027 .300 2380 ---- .366B .247A .366B .258 -.025 .283 2385 ---- .344B .234A .344B .243 -.024 .267 2390 ---- .325B .221A .325B .229 -.023 .252 2395 ---- .307B .208A .307B .216 -.021 .237 2400 .238 .289B .196A .289B .204 -.020 2 .224 2 3 2405 ---- .272B .185A .272B .192 -.019 .211 2410 ---- .256B .174A .256B .181 -.017 .198 2415 ---- .241B .163A .241B .170 -.017 .187 2420 ---- .226B .154A .226B .160 -.015 .175 2425 ---- .214B .145A .214B .151 -.014 .165 1 2430 ---- .202B .137A .202B .142 -.013 .155 2435 ---- .190B .129A .190B .134 -.011 .145 2440 ---- .178B .122A .178B .126 -.010 .136 2450 ---- .157B .108A .157B .112 -.008 .120 1 2475 ---- .113B .081A .113B .083 -.004 .087 2500 .072 .082B .062A .062A .063 -.001 1 .064 2525 ---- .059B ---- .059B .049 +.001 .048 2550 ---- .043B ---- .043B .039 +.002 .037 2575 ---- .032B ---- .032B .032 +.002 .030 2600 ---- .025B ---- .025B .027 +.003 .024 2625 ---- ---- ---- ---- .023 +.003 .020 2650 ---- ---- ---- ---- .020 +.003 .017 2675 ---- ---- ---- ---- .018 +.003 .015 2700 ---- ---- ---- ---- .016 +.003 .013 2725 ---- ---- ---- ---- .014 +.002 .012 2750 ---- ---- ---- ---- .013 +.003 .010 2775 ---- ---- ---- ---- .012 +.003 .009 2800 ---- ---- ---- ---- .011 +.002 .009 2825 ---- ---- ---- ---- .010 +.002 .008 2850 ---- ---- ---- ---- .010 +.003 .007 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 -.001 .003 1950 ---- ---- ---- ---- .003 -.001 .004 1975 ---- ---- ---- ---- .004 -.001 .005 2000 ---- ---- ---- ---- .005 -.002 .007 2025 ---- ---- ---- ---- .008 -.001 .009 2050 ---- ---- ---- ---- .011 -.002 .013 2075 ---- ---- ---- ---- .016 -.002 .018 2100 ---- ---- ---- ---- .022 -.002 .024 2125 ---- ---- .031A .031A .031 -.003 .034 2 1 2150 ---- ---- .040A .040A .044 -.002 .046 2175 ---- ---- .053A .053A .062 -.001 .063 2190 ---- .079B .063A .063A .076 -.001 .077 2195 ---- .085B .067A .067A .082 .000 .082 2200 ---- .091B .071A .071A .088 +.001 .087 1 2205 ---- .098B .075A .075A .094 +.001 .093 10 2210 ---- .105B .080A .080A .101 +.001 .100 5 2215 ---- .113B .085A .085A .108 +.002 .106 5 2220 ---- .122B .090A .090A .116 +.002 .114 2225 ---- .131B .096A .096A .124 +.002 .122 2230 ---- .140B .102A .102A .133 +.003 .130 2235 ---- .151B .109A .109A .142 +.003 .139 2240 ---- .162B .115A .115A .153 +.005 .148 2245 ---- .173B .124A .124A .163 +.005 .158 2250 .151 .186B .132A .186B .175 +.006 1 .169 1 1 2255 ---- .198B .139A .139A .187 +.006 .181 2260 ---- .212B .149A .149A .200 +.007 .193 2265 ---- .226B .158A .158A .214 +.008 .206 2270 ---- .241B .169A .169A .229 +.010 .219 2275 ---- .257B .180A .180A .244 +.010 .234 2280 ---- .274B .191A .191A .260 +.011 .249 2285 ---- .292B .205A .205A .277 +.012 .265 2290 ---- .311B .218A .218A .296 +.014 .282 2295 ---- .329B .232A .232A .315 +.015 .300 2300 ---- .351B .247A .247A .335 +.017 .318 1 1 2305 ---- .373B .262A .262A .356 +.018 .338 10 2310 ---- .395B .279A .279A .378 +.020 .358 2315 ---- .419B .297A .297A .401 +.022 .379 2320 ---- .443B .315A .315A .425 +.024 .401 2325 ---- .468B .333A .333A .449 +.025 .424 2330 ---- .495B .354A .354A .475 +.027 .448 2335 ---- .522B .375A .375A .501 +.029 .472 2340 ---- .550B .397A .397A .528 +.030 .498 2345 ---- .579B .420A .420A .555 +.030 .525 2350 ---- .609B .443A .443A .584 +.031 .553 2355 ---- .640B .468A .468A .614 +.032 .582 2360 ---- .668B .493A .493A .644 +.033 .611 2365 ---- .701B .518A .518A .676 +.035 .641 2370 ---- .733B .547A .547A .708 +.036 .672 2375 ---- .773B .575A .575A .741 +.037 .704 2380 ---- .803B .606A .606A .776 +.039 .737 2385 ---- .840B .635A .635A .811 +.040 .771 2390 ---- ---- .665A .665A .847 +.042 .805 2395 ---- ---- .714A .714A .884 +.043 .841 2400 ---- .957B .728A .728A .921 +.044 .877 2405 ---- ---- ---- ---- .959 +.045 .914 2410 ---- ---- ---- ---- .998 +.046 .952 2415 ---- ---- ---- ---- 1.038 +.048 .990 2420 ---- ---- ---- ---- 1.078 +.049 1.029 2425 ---- 1.157B .900A .900A 1.118 +.050 1.068 2430 ---- ---- ---- ---- 1.159 +.051 1.108 2435 ---- ---- ---- ---- 1.201 +.053 1.148 2440 ---- ---- ---- ---- 1.243 +.054 1.189 2450 ---- 1.371B 1.090A 1.090A 1.328 +.056 1.272 2475 ---- 1.594B 1.295A 1.594B 1.549 +.060 1.489 2500 ---- 1.824B 1.510A 1.510A 1.779 +.063 1.716 2525 ---- 2.061B 1.739A 2.061B 2.014 +.064 1.950 2550 ---- 2.301B 1.972A 2.301B 2.254 +.066 2.188 2575 ---- 2.545B 2.208A 2.545B 2.497 +.066 2.431 2600 ---- ---- 2.452A 2.452A 2.741 +.066 2.675 2625 ---- ---- ---- ---- 2.987 +.066 2.921 2650 ---- ---- ---- ---- 3.234 +.066 3.168 2675 ---- ---- ---- ---- 3.482 +.067 3.415 2700 ---- ---- ---- ---- 3.730 +.067 3.663 2725 ---- ---- ---- ---- 3.978 +.066 3.912 2750 ---- ---- ---- ---- 4.226 +.066 4.160 2775 ---- ---- ---- ---- 4.475 +.066 4.409 2800 ---- ---- ---- ---- 4.724 +.066 4.658 2825 ---- ---- ---- ---- 4.974 +.066 4.908 2850 ---- ---- ---- ---- 5.223 +.066 5.157 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***