FINAL PRE-CLEARING PRICES AS OF 07/12/23 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 1932.3 1958.0 1932.2 1953.4A 1956.2 +24.9 132 1931.3 142 59 AUG23 1938.0 1965.1 1937.5 1963.1 1961.7 +24.6 250982 1937.1 189372 310536 SEP23 1947.3 1973.9 1947.2 1972.5A 1971.4 +24.7 823 1946.7 149 453 OCT23 1957.3 1984.0 1957.3 1982.0A 1980.8 +24.6 3313 1956.2 2971 16226 DEC23 1976.2 2003.7 1976.2 2001.5A 2000.4 +24.6 28099 1975.8 40888 139258 FEB24 1997.3 2023.2 1997.3 2020.1A 2020.6 +24.5 2186 1996.1 2672 8918 APR24 2024.2 2042.2B 2017.1A 2040.7A 2040.0 +24.5 637 2015.5 1275 4297 JUN24 2036.8 2060.5 2036.3 2059.5A 2058.6 +24.4 663 2034.2 577 1959 AUG24 2076.5 2076.7 2076.3 2077.5B 2076.2 +24.0 87 2052.2 246 414 OCT24 2088.4 2088.4 2086.4 2093.7B 2092.6 +23.0 40 2069.6 83 35 DEC24 2086.2 2110.0 2086.2 2108.2 2108.7 +21.6 123 2087.1 20 714 FEB25 ---- ---- ---- 2125.9B 2125.4 +21.2 2104.2 APR25 ---- ---- ---- 2125.1B 2144.5 +21.2 2123.3 JUN25 ---- ---- ---- 2145.2B 2151.3 +21.2 2130.1 290 DEC25 ---- ---- ---- 2170.8B 2178.3 +21.2 2157.1 9 JUN26 ---- ---- ---- ---- 2192.9 +21.2 2171.7 DEC26 ---- ---- ---- ---- 2217.4 +21.2 2196.2 2 JUN27 ---- ---- ---- ---- 2232.1 +21.2 2210.9 DEC27 ---- ---- ---- ---- 2254.6 +21.2 2233.4 JUN28 ---- ---- ---- ---- 2266.3 +21.2 2245.1 DEC28 ---- ---- ---- ---- 2285.8 +21.2 2264.6 JUN29 ---- ---- ---- ---- 2297.5 +21.2 2276.3 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 -.1A -.1A .0 .0 14823 .0 DEC23 .0 .1 -.1A -.1A .0 .0 13973 .0 FEB24 ---- ---- ---- ---- .0 .0 413 .0 APR24 ---- ---- ---- ---- .0 .0 34 .0 JUN24 ---- ---- ---- ---- .0 .0 2 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures JUL23 23.140 24.120B 23.140 23.995A 24.119 +1.033 145 23.086 371 491 AUG23 23.235 24.230 23.215A 24.220B 24.185 +1.024 331 23.161 278 611 SEP23 23.325 24.375 23.310 24.335 24.310 +1.029 78832 23.281 34713 102993 DEC23 23.665 24.700B 23.645A 24.670B 24.643 +1.032 1918 23.611 1557 13507 JAN24 24.135 24.135 24.135 24.815B 24.764 +1.034 1 23.730 167 MAR24 24.005 24.985 24.005 24.965A 24.980 +1.036 207 23.944 463 1893 MAY24 25.170 25.170 25.170 25.225B 25.185 +1.032 38 24.153 33 341 JUL24 25.360 25.360 25.360 25.415B 25.385 +1.031 42 24.354 21 242 SEP24 ---- ---- ---- 25.615B 25.595 +1.030 9 24.565 10 DEC24 25.755 25.900B 25.755 25.900B 25.861 +1.030 5 24.831 19 JAN25 ---- ---- ---- 25.910B 25.981 +1.030 24.951 MAR25 ---- ---- ---- 26.125B 26.180 +1.030 25.150 MAY25 ---- ---- ---- 25.710B 26.387 +1.030 25.357 JUL25 ---- ---- ---- 26.010B 26.024 +1.030 24.994 3 DEC25 ---- ---- ---- 25.780B 26.136 +1.030 25.106 JUL26 ---- ---- ---- ---- 26.927 +1.030 25.897 5 DEC26 ---- ---- ---- 26.560B 27.029 +1.030 25.999 JUL27 ---- ---- ---- 26.430B 27.137 +1.030 26.107 DEC27 ---- ---- ---- 26.450B 27.239 +1.030 26.209 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures JUL23 ---- ---- ---- 24.165B 24.119 +1.033 23.086 2 918 AUG23 23.200 24.235 23.200 24.220A 24.185 +1.024 438 23.161 206 656 SEP23 23.315 24.375 23.310 24.335 24.310 +1.029 14423 23.281 8326 4509 DEC23 23.745 24.685 23.665 24.675B 24.643 +1.032 133 23.611 88 623 JAN24 24.180 24.400 24.180 24.820B 24.764 +1.034 2 23.730 2 10 MAR24 24.090 25.005 24.005 25.020B 24.980 +1.036 23 23.944 21 40 MAY24 24.295 25.170 24.215 25.160A 25.185 +1.032 5 24.153 5 JUL24 ---- ---- ---- ---- 25.385 +1.031 24.354 SEP24 ---- ---- ---- ---- 25.595 +1.030 24.565 TOTAL EST.VOL VOLUME OPEN INT OG AUG23 Gold Option CALL 1200 ---- 764.30B ---- 764.20B 761.70 +24.60 737.10 1225 ---- 739.30B ---- 739.20B 736.70 +24.60 712.10 1250 ---- 714.30B ---- 714.20B 711.70 +24.60 687.10 1275 ---- 689.30B ---- 689.20B 686.70 +24.60 662.10 1300 ---- 664.40B ---- 664.40B 661.70 +24.60 637.10 1325 ---- 639.30B ---- 639.20B 636.70 +24.60 612.10 1350 ---- 614.40B ---- 614.40B 611.70 +24.60 587.10 1375 ---- 589.30B ---- 589.20B 586.70 +24.60 562.10 1390 ---- 574.30B ---- 574.20B 571.70 +24.60 547.10 1400 ---- 564.40B ---- 564.40B 561.70 +24.60 537.10 1410 ---- 554.30B ---- 554.10B 551.70 +24.60 527.10 1420 ---- 544.30B ---- 544.20B 541.70 +24.60 517.10 1425 ---- 539.30B ---- 539.20B 536.70 +24.60 512.10 1430 ---- 534.30B ---- 534.20B 531.70 +24.60 507.10 1440 ---- 524.30B ---- 524.20B 521.70 +24.60 497.10 1450 ---- 514.40B ---- 514.40B 511.70 +24.60 487.10 1 1460 ---- 504.40B ---- 504.40B 501.70 +24.60 477.10 1 1470 ---- 494.40B ---- 494.40B 491.70 +24.60 467.10 1475 ---- 489.40B ---- 489.40B 486.70 +24.60 462.10 1480 ---- 484.40B ---- 484.40B 481.70 +24.60 457.10 1490 ---- 474.40B ---- 474.30B 471.70 +24.60 447.10 1495 ---- 469.40B ---- 469.30B 466.70 +24.60 442.10 1500 ---- 464.40B ---- 464.30B 461.70 +24.60 437.10 1505 ---- 459.40B ---- 459.30B 456.70 +24.60 432.10 1510 ---- 454.40B ---- 454.30B 451.70 +24.60 427.10 1515 ---- 449.40B ---- 449.30B 446.70 +24.60 422.10 1520 ---- 444.40B ---- 444.30B 441.70 +24.60 417.10 1525 ---- 439.40B ---- 439.40B 436.70 +24.60 412.10 1530 ---- 434.40B ---- 434.40B 431.70 +24.60 407.10 1535 ---- 429.40B ---- 429.40B 426.70 +24.60 402.10 1540 ---- 424.40B ---- 424.40B 421.70 +24.60 397.10 1545 ---- 419.40B ---- 419.40B 416.70 +24.60 392.10 1550 ---- 414.40B ---- 414.40B 411.70 +24.60 387.10 1555 ---- 409.40B ---- 409.40B 406.70 +24.60 382.10 1560 ---- 404.40B ---- 404.40B 401.70 +24.60 377.10 1565 ---- 399.40B ---- 399.40B 396.70 +24.60 372.10 1570 ---- 394.40B ---- 394.40B 391.70 +24.60 367.10 1575 ---- 389.40B ---- 389.40B 386.70 +24.60 362.10 1580 ---- 384.40B ---- 384.40B 381.70 +24.60 357.10 1585 ---- 379.40B ---- 379.40B 376.70 +24.60 352.10 1590 ---- 374.40B ---- 374.40B 371.70 +24.60 347.10 1595 ---- 369.40B ---- 369.40B 366.70 +24.60 342.10 1600 ---- 364.40B ---- 364.30B 361.70 +24.60 337.10 1605 ---- 359.40B ---- 359.40B 356.70 +24.60 332.10 1610 ---- 354.40B ---- 354.30B 351.70 +24.60 327.10 1615 ---- 349.40B ---- 349.30B 346.70 +24.60 322.10 1620 ---- 344.40B ---- 344.30B 341.70 +24.60 317.10 1625 ---- 339.40B ---- 339.30B 336.70 +24.60 312.10 1630 ---- 334.40B ---- 334.30B 331.70 +24.60 307.10 1635 ---- 329.40B ---- 329.30B 326.70 +24.60 302.10 1640 ---- 324.40B ---- 324.30B 321.70 +24.60 297.10 1645 ---- 319.40B ---- 319.30B 316.70 +24.60 292.10 1650 ---- 314.40B ---- 314.30B 311.70 +24.60 287.10 65 1655 ---- 309.40B ---- 309.30B 306.70 +24.60 282.10 1660 ---- 304.40B ---- 304.30B 301.70 +24.60 277.10 1665 ---- 299.40B ---- 299.30B 296.70 +24.60 272.10 1 1670 ---- 294.40B ---- 294.30B 291.70 +24.60 267.10 1675 ---- 289.40B ---- 289.30B 286.70 +24.60 262.10 67 1680 ---- 284.40B ---- 284.30B 281.70 +24.60 257.10 1685 ---- 279.40B ---- 279.30B 276.70 +24.60 252.10 1690 ---- 274.40B ---- 274.30B 271.70 +24.60 247.10 1695 ---- 269.40B ---- 269.30B 266.70 +24.60 242.10 1700 ---- 264.40B ---- 264.40B 261.70 +24.60 237.10 130 1705 ---- 259.40B ---- 259.40B 256.70 +24.60 232.10 1710 ---- 254.40B ---- 254.30B 251.70 +24.60 227.10 1715 ---- 249.40B ---- 249.30B 246.70 +24.60 222.10 1720 ---- 244.40B ---- 244.30B 241.70 +24.60 217.10 4 1725 ---- 239.40B ---- 239.40B 236.70 +24.60 212.10 1730 ---- 234.40B ---- 234.40B 231.70 +24.60 207.10 1735 ---- 229.40B ---- 229.30B 226.70 +24.60 202.10 1 1740 ---- 224.40B ---- 224.40B 221.70 +24.60 197.10 1745 ---- 219.40B ---- 219.40B 216.70 +24.60 192.10 12 1750 ---- 214.40B ---- 214.40B 211.70 +24.60 187.10 360 1755 ---- 209.40B ---- 209.40B 206.70 +24.60 182.10 1760 ---- 204.40B ---- 204.40B 201.70 +24.60 177.10 1765 ---- 199.40B ---- 199.40B 196.70 +24.60 172.10 1770 ---- 194.40B ---- 194.40B 191.70 +24.60 167.10 1 1775 ---- 189.90B ---- 189.90B 186.70 +24.60 162.10 360 1780 ---- 184.40B ---- 184.40B 181.70 +24.60 157.10 5 1785 ---- 180.00B ---- 180.00B 176.70 +24.50 152.20 1790 ---- 175.00B ---- 175.00B 171.70 +24.50 147.20 2 1795 ---- 170.00B ---- 170.00B 166.70 +24.50 142.20 2 1800 155.00 165.00B 155.00 146.30A 161.70 +24.50 1 137.20 93 1805 ---- 160.00B ---- 160.00B 156.70 +24.50 132.20 1 1810 ---- 155.00B ---- 155.00B 151.70 +24.40 127.30 5 1815 ---- 150.00B ---- 150.00B 146.80 +24.50 122.30 10 1820 ---- 145.00B ---- 145.00B 141.80 +24.50 117.30 1 1 1825 ---- 140.00B ---- 140.00B 136.80 +24.40 112.40 141 1830 ---- 135.00B ---- 135.00B 131.80 +24.40 107.40 1123 1835 ---- 130.10B ---- 130.10B 126.80 +24.30 102.50 50 1840 109.80 125.10B 109.80 106.50A 121.80 +24.20 1 97.60 3 1845 ---- 120.10B ---- 120.10B 116.90 +24.20 92.70 2 1850 99.90 115.10B 99.90 96.60A 111.90 +24.10 7 87.80 2 958 1855 ---- 110.20B ---- 110.20B 106.90 +24.00 82.90 32 1860 ---- 105.20B ---- 105.20B 102.00 +23.90 78.10 388 1865 ---- 100.20B ---- 100.20B 97.00 +23.70 73.30 1 1870 ---- 95.30B ---- 95.30B 92.10 +23.60 68.50 17 1875 84.50 90.40B 84.50 82.50A 87.20 +23.40 1 63.80 333 1880 ---- 85.50B ---- 85.50B 82.30 +23.20 59.10 36 1885 70.70 80.60B 70.70 80.60B 77.40 +22.80 1 54.60 79 1890 ---- 75.70B ---- 75.70B 72.50 +22.40 50.10 118 1895 ---- 70.90B ---- 70.90B 67.70 +22.00 45.70 8 1900 45.60 66.10B 45.60 64.30A 63.00 +21.50 10 41.50 2 1492 1905 51.60 61.30B 51.60 44.50A 58.30 +20.80 1 37.50 141 1910 53.30 56.70B 53.30 56.70B 53.70 +20.10 2 33.60 1 312 1915 40.60 52.10B 40.60 52.10B 49.20 +19.20 1 30.00 1 337 1920 ---- 47.70B ---- 47.70B 44.80 +18.30 1 26.50 25 1027 1925 26.50 43.40B 26.50 40.40A 40.50 +17.10 25 23.40 19 928 1930 27.60 39.20B 27.60 39.20B 36.50 +16.10 37 20.40 18 645 1935 24.70 35.30B 24.70 29.40A 32.70 +14.90 120 17.80 126 686 1940 16.30 31.50B 16.20 31.50B 29.10 +13.80 428 15.30 712 952 1945 15.80 28.00 14.70 25.60A 25.70 +12.50 58 13.20 9 386 1950 11.40 24.70B 11.40 23.70 22.60 +11.30 923 11.30 500 2700 1955 13.40 21.70B 12.40 20.00A 19.80 +10.10 175 9.70 22 703 1960 10.00 19.00 8.60 18.20B 17.20 +9.00 1009 8.20 1161 3419 1965 8.80 16.40 7.60 15.70B 14.80 +7.80 188 7.00 61 870 1970 7.00 14.10B 6.00 13.20 12.70 +6.80 447 5.90 88 1809 1975 5.10 12.10B 5.00A 12.10B 10.90 +5.80 1040 5.10 1586 2826 1980 4.40 10.40 4.30 9.30A 9.20 +4.90 676 4.30 433 1837 1985 3.50 8.80 3.50 8.30 7.80 +4.30 125 3.50 93 1030 1990 4.40 7.40B 3.50 7.20 6.60 +3.60 288 3.00 123 903 1995 5.60 6.20B 5.50 6.00B 5.60 +3.10 27 2.50 110 1093 2000 2.80 5.30B 2.10 5.20 4.70 +2.50 1036 2.20 1101 6622 2005 3.30 4.50B 3.30 4.50B 4.00 +2.20 137 1.80 21 1068 2010 3.30 3.80B 3.30 3.70 3.40 +1.80 55 1.60 2 843 2015 1.70 3.20 1.70 3.20B 2.90 +1.50 96 1.40 1 1170 2020 1.20 2.80 1.20 2.80 2.40 +1.20 307 1.20 66 749 2025 1.20 2.40B 1.20 2.40B 2.10 +1.00 228 1.10 22 2533 2030 1.70 2.10B 1.70 2.10B 1.80 +.90 37 .90 10 1013 2035 .90 1.80 .90 1.80 1.60 +.80 211 .80 581 2040 1.20 1.60B 1.20 1.60B 1.40 +.70 38 .70 52 1013 2045 1.10 1.40 1.10 1.40 1.20 +.50 27 .70 2 1082 2050 .70 1.20 .70 1.20 1.00 +.40 466 .60 873 3638 2055 1.00 1.20B 1.00 1.10 1.00 +.50 25 .50 316 2060 .90 1.10B .90 1.10B .90 +.40 30 .50 2 660 2065 .90 1.00B .90 .80A .80 +.30 32 .50 59 398 2070 .40 .90B .40 .90B .70 +.30 301 .40 164 324 2075 .70 .80 .70 .80 .60 +.20 53 .40 153 2971 2080 ---- .80B ---- .80B .60 +.30 3 .30 1 1654 2085 .70 .70 .70 .70 .50 +.20 20 .30 245 2090 .50 .70B .40 .70B .50 +.20 30 .30 280 2095 .40 .60B .40 .30A .50 +.20 2 .30 319 2100 .40 .60 .40 .60 .40 +.20 12 .20 33 10208 2105 .50 .50 .50 .50 .40 +.20 20 .20 253 2110 .50 .50 .50 .50 .40 +.20 12 .20 1 3109 2115 .30 .50B .30 .50B .40 +.20 1 .20 581 2120 .20 .50B .20 .50B .30 +.10 4 .20 9 1089 2125 .10 .40B .10 .40B .30 +.10 1 .20 26 2417 2130 .40 .40 .40 .40 .30 +.10 25 .20 37 493 2135 ---- .40B ---- .40B .30 +.10 .20 19 204 2140 .20 .40 .20 .40 .30 +.10 54 .20 254 2145 .40 .40 .40 .40 .30 +.10 50 .20 120 230 2150 .10 .40 .10 .40 .30 +.10 582 .20 42 4061 2155 .30 .30 .30 .30 .30 +.10 9 .20 40 273 2160 .20 .30 .20 .30 .30 +.20 21 .10 444 2165 .20 .30B .20 .30B .30 +.20 44 .10 310 2170 .20 .30 .20 .30 .20 +.10 93 .10 10 880 2175 .20 .30 .20 .30 .20 +.10 111 .10 50 1667 2180 ---- .30B ---- .30B .20 +.10 1 .10 20 866 2185 .30 .30 .30 .30 .20 +.10 1 .10 35 136 2190 ---- .20B ---- .20B .20 +.10 .10 10 399 2195 ---- .20B ---- .20B .20 +.10 .10 118 2200 .30 .30 .30 .30 .20 +.10 52 .10 115 8562 2205 .30 .30 .30 .30 .20 +.10 1 .10 354 2210 ---- .20B ---- .20B .20 +.10 .10 123 2215 .20 .20 .20 .20 .20 +.10 20 .10 20 969 2220 .30 .30 .30 .30 .20 +.10 8 .10 22 312 2225 ---- .20B ---- .20B .20 +.10 .10 25 1045 2230 .20 .20 .20 .20 .20 +.10 12 .10 20 341 2235 .20 .30 .20 .30 .20 +.10 221 .10 16 321 2240 .20 .20 .20 .20 .20 +.10 14 .10 10 506 2245 .20 .20 .20 .20 .20 +.10 1 .10 42 2250 .10 .20B .10 .20B .20 +.10 186 .10 25 5416 2255 ---- .20B ---- .20B .20 +.10 .10 34 2260 .20 .20 .20 .20 .20 +.10 8 .10 115 2265 ---- .20B ---- .20B .20 +.10 .10 98 2270 ---- .20B ---- .20B .20 +.10 .10 24 72 2275 ---- .20B ---- ---- .20 +.10 .10 20 176 2280 ---- ---- ---- ---- .20 +.10 .10 229 2290 ---- ---- ---- ---- .20 +.10 .10 157 2300 .10 .10 .10 .10 .20 +.10 36 .10 100 1533 2310 .10 .10 .10 .10 .20 +.10 10 .10 119 2320 .10 .10 .10 .10 .10 .00 10 .10 146 2325 .10 .10 .10 .10 .10 .00 67 .10 154 2330 .10 .10 .10 .10 .10 .00 10 .10 116 2340 .10 .10 .10 .10 .10 .00 10 .10 63 2350 .10 .10 .10 .10 .10 .00 85 .10 545 2360 ---- ---- ---- ---- .10 .00 .10 113 2370 ---- ---- ---- ---- .10 .00 .10 71 2375 .10 .10 .10 .10 .10 .00 114 .10 276 2380 ---- ---- ---- ---- .10 .00 .10 126 2400 .10 .10 .10 .10 .10 .00 240 .10 65 1457 2425 ---- ---- ---- ---- .10 .00 28 .10 258 2450 .10 .10 .10 .10 .10 .00 50 .10 1420 2475 .10 .10 .10 .10 .10 .00 3 .10 253 2500 ---- ---- ---- ---- .10 .00 .10 1 2068 2525 ---- ---- ---- ---- .10 .00 .10 957 2550 ---- ---- ---- ---- .10 .00 .10 732 2575 ---- ---- ---- ---- .10 .00 .10 913 2600 ---- ---- ---- ---- .10 .00 .10 1560 2625 ---- ---- ---- ---- .10 .00 .10 2650 ---- ---- ---- ---- .10 .00 .10 54 3000 ---- ---- ---- ---- .10 .00 .10 50 1568 3500 ---- ---- ---- ---- .10 .00 .10 12 4000 ---- ---- ---- ---- .10 .00 .10 559 OG SEP23 Gold Option CALL 1200 ---- 782.80B ---- 782.50B 780.80 +24.60 756.20 2 1225 ---- 757.80B ---- 757.50B 755.80 +24.60 731.20 1250 ---- 732.80B ---- 732.40B 730.80 +24.60 706.20 1275 ---- 707.80B ---- 707.80B 705.80 +24.60 681.20 1300 ---- 682.80B ---- 682.40B 680.80 +24.60 656.20 1325 ---- 657.80B ---- 657.40B 655.80 +24.60 631.20 1350 ---- 632.80B ---- 632.50B 630.80 +24.60 606.20 1 1375 ---- 607.80B ---- 607.40B 605.80 +24.60 581.20 1 1400 ---- 582.80B ---- 582.40B 580.80 +24.60 556.20 1410 ---- 572.80B ---- 572.40B 570.80 +24.60 546.20 1420 ---- 562.80B ---- 562.40B 560.80 +24.60 536.20 1425 ---- 557.80B ---- 557.40B 555.80 +24.60 531.20 1430 ---- 552.80B ---- 552.40B 550.80 +24.60 526.20 1440 ---- 542.80B ---- 542.50B 540.80 +24.60 516.20 1450 ---- 532.90B ---- 532.70B 530.80 +24.60 506.20 1460 ---- 522.80B ---- 522.50B 520.80 +24.60 496.20 1470 ---- 512.80B ---- 512.50B 510.80 +24.60 486.20 1475 ---- 507.90B ---- 507.60B 505.80 +24.60 481.20 1480 ---- 502.80B ---- 502.60B 500.80 +24.60 476.20 1490 ---- 492.80B ---- 492.80B 490.80 +24.60 466.20 1500 ---- 482.90B ---- 482.70B 480.80 +24.60 456.20 1505 ---- 477.90B ---- 477.80B 475.80 +24.60 451.20 1510 ---- 472.90B ---- 472.60B 470.80 +24.60 446.20 1515 ---- 467.80B ---- 467.70B 465.80 +24.60 441.20 1520 ---- 462.90B ---- 462.70B 460.80 +24.60 436.20 1525 ---- 457.90B ---- 457.70B 455.80 +24.60 431.20 1530 ---- 452.90B ---- 452.70B 450.80 +24.60 426.20 1535 ---- 447.90B ---- 447.70B 445.80 +24.60 421.20 1540 ---- 442.90B ---- 442.70B 440.80 +24.60 416.20 1545 ---- 437.90B ---- 437.70B 435.80 +24.60 411.20 1550 ---- 432.90B ---- 432.50B 430.80 +24.60 406.20 1555 ---- 427.90B ---- 427.70B 425.80 +24.60 401.20 1560 ---- 422.90B ---- 422.70B 420.80 +24.60 396.20 1565 ---- 417.90B ---- 417.70B 415.80 +24.60 391.20 1570 ---- 412.90B ---- 412.70B 410.80 +24.60 386.20 1575 ---- 407.90B ---- 407.70B 405.80 +24.60 381.20 1580 ---- 402.90B ---- 402.70B 400.80 +24.60 376.20 1585 ---- 397.90B ---- 397.70B 395.80 +24.60 371.20 1 1590 ---- 392.90B ---- 392.70B 390.80 +24.60 366.20 1595 ---- 387.90B ---- 387.70B 385.80 +24.60 361.20 1600 ---- 382.90B ---- 382.50B 380.80 +24.60 356.20 1605 ---- 377.90B ---- 377.50B 375.80 +24.60 351.20 1610 ---- 372.90B ---- 372.50B 370.80 +24.60 346.20 1615 ---- 367.90B ---- 367.50B 365.80 +24.60 341.20 1 1620 ---- 362.90B ---- 362.50B 360.80 +24.60 336.20 1625 ---- 357.90B ---- 357.50B 355.80 +24.60 331.20 1630 ---- 352.90B ---- 352.50B 350.80 +24.60 326.20 1635 ---- 347.90B ---- 347.50B 345.80 +24.60 321.20 1640 ---- 342.90B ---- 342.60B 340.80 +24.60 316.20 1645 ---- 337.90B ---- 337.50B 335.80 +24.60 311.20 1650 ---- 332.90B ---- 332.90B 330.80 +24.60 306.20 1 1655 ---- 327.90B ---- 327.50B 325.80 +24.60 301.20 1660 ---- 322.90B ---- 322.50B 320.80 +24.60 296.20 1665 ---- 317.90B ---- 317.50B 315.80 +24.60 291.20 1670 ---- 312.90B ---- 312.50B 310.80 +24.60 286.20 1675 ---- 307.90B ---- 307.50B 305.80 +24.60 281.20 1 1680 ---- 302.90B ---- 302.50B 300.80 +24.60 276.20 1685 ---- 297.90B ---- 297.50B 295.80 +24.60 271.20 1690 ---- 292.90B ---- 292.60B 290.80 +24.60 266.20 1695 ---- 287.90B ---- 287.60B 285.80 +24.60 261.20 1 1700 271.70 282.90B 271.70 266.60A 280.80 +24.60 2 256.20 18 1705 ---- 277.90B ---- 277.50B 275.80 +24.60 251.20 1710 ---- 272.90B ---- 272.50B 270.80 +24.60 246.20 1715 ---- 267.90B ---- 267.60B 265.80 +24.60 241.20 1720 ---- 262.90B ---- 262.50B 260.80 +24.60 236.20 1725 ---- 257.90B ---- 257.50B 255.80 +24.60 231.20 5 1730 ---- 252.90B ---- 252.50B 250.80 +24.60 226.20 1735 ---- 247.90B ---- 247.50B 245.80 +24.60 221.20 1740 ---- 242.90B ---- 242.90B 240.80 +24.60 216.20 1 1745 ---- 237.90B ---- 237.90B 235.80 +24.50 211.30 1750 ---- 233.00B ---- 232.80B 230.80 +24.50 206.30 24 1755 ---- 227.90B ---- 227.90B 225.80 +24.50 201.30 1760 ---- 223.00B ---- 222.80B 220.80 +24.40 196.40 1 1765 ---- 218.00B ---- 217.80B 215.80 +24.40 191.40 1770 ---- 213.00B ---- 212.60B 210.90 +24.40 186.50 1 1775 ---- 209.20B ---- 209.20B 205.90 +24.40 181.50 2 1780 ---- 203.20B ---- 203.20B 200.90 +24.30 176.60 2 1785 ---- 198.20B ---- 198.20B 196.00 +24.30 171.70 42 1790 ---- 193.30B ---- 193.30B 191.00 +24.20 166.80 3 1795 ---- 188.30B ---- 188.30B 186.10 +24.20 161.90 7 1800 ---- 184.40B ---- 184.40B 181.20 +24.20 157.00 3042 1805 ---- 178.50B ---- 178.50B 176.20 +24.10 152.10 1810 ---- 173.60B ---- 173.60B 171.30 +24.00 147.30 4 1815 ---- 168.70B ---- 168.70B 166.40 +23.90 142.50 1820 ---- 163.80B ---- 163.60B 161.50 +23.80 137.70 10 1825 ---- 159.90B ---- 159.90B 156.60 +23.70 132.90 3 1830 ---- 154.00B ---- 154.00B 151.80 +23.60 1 128.20 8 1835 ---- 149.20B ---- 149.20B 146.90 +23.50 123.40 1 1840 ---- 144.40B ---- 144.40B 142.10 +23.30 2 118.80 66 1845 ---- 139.60B ---- 139.60B 137.30 +23.20 2 114.10 1 1850 ---- 135.70B ---- 135.70B 132.60 +23.10 1 109.50 5061 1855 ---- 130.10B ---- 130.10B 127.80 +22.80 105.00 1 1860 ---- 125.30B ---- 125.30B 123.10 +22.60 100.50 5 1865 ---- 120.70B ---- 120.70B 118.40 +22.30 96.10 1870 99.90 116.00B 99.90 116.00B 113.80 +22.10 1 91.70 1 1875 ---- 112.30B ---- 112.30B 109.20 +21.80 87.40 98 1880 ---- 107.70B ---- 107.70B 104.60 +21.40 83.20 252 1885 ---- 103.20B ---- 103.20B 100.20 +21.20 1 79.00 13 1890 ---- 98.80B ---- 98.80B 95.70 +20.70 1 75.00 26 1895 ---- 94.40B ---- 94.40B 91.40 +20.40 71.00 69 1900 71.10 90.00B 71.10 90.00B 87.10 +19.90 5 67.20 172 1905 ---- 85.80B ---- 85.80B 82.90 +19.40 63.50 16 1910 ---- 81.60B ---- 81.60B 78.70 +18.90 59.80 7 33 1915 ---- 77.60B ---- 77.60B 74.70 +18.40 56.30 1 218 1920 ---- 73.60B ---- 73.60B 70.80 +17.80 53.00 2 101 1925 55.40 69.70B 55.40 50.70A 66.90 +17.20 1 49.70 11 176 1930 47.80 65.90B 47.80 65.80B 63.20 +16.60 4 46.60 31 313 1935 ---- 62.30B ---- 62.30B 59.60 +16.00 1 43.60 2 720 1940 ---- 58.70B ---- 58.70B 56.20 +15.40 1 40.80 52 197 1945 ---- 55.30B ---- 55.30B 52.80 +14.70 13 38.10 2 382 1950 45.00 52.00B 45.00 52.00B 49.60 +14.10 22 35.50 23 791 1955 40.60 48.90B 40.00 48.90B 46.50 +13.50 5 33.00 1 609 1960 35.40 45.90B 35.40 45.90B 43.60 +12.90 78 30.70 395 492 1965 31.70 43.00B 31.70 43.00B 40.80 +12.20 5 28.60 3 409 1970 28.90 40.20B 27.50 39.80B 38.10 +11.60 29 26.50 6 507 1975 28.30 37.60B 28.30 37.60B 35.60 +11.00 378 24.60 38 1618 1980 23.30 35.10B 23.30 34.80B 33.10 +10.30 229 22.80 151 148 1985 26.00 32.70B 24.60 32.40B 30.90 +9.80 221 21.10 6 426 1990 22.30 30.50B 20.00 28.70A 28.70 +9.20 99 19.50 21 617 1995 24.70 28.30B 24.70 28.30B 26.70 +8.70 20 18.00 4 1096 2000 20.00 26.40 20.00 26.10A 24.80 +8.10 1696 16.70 432 10473 2005 18.60 24.50B 18.60 21.90A 23.00 +7.60 22 15.40 5 152 2010 19.70 22.70B 19.70 20.20A 21.30 +7.10 26 14.20 19 310 2015 18.50 21.00B 18.50 18.80A 19.70 +6.60 77 13.10 1 201 2020 19.40 19.50B 19.40 19.50B 18.30 +6.20 39 12.10 11 182 2025 15.60 18.00B 11.10A 18.00B 16.90 +5.70 721 11.20 19 2126 2030 10.60 16.70B 10.60 16.70B 15.60 +5.30 77 10.30 33 426 2035 10.70 15.50B 9.40A 15.40 14.50 +5.00 41 9.50 13 625 2040 13.40 14.30B 8.70A 14.20 13.40 +4.60 33 8.80 5 343 2045 11.00 13.30B 8.00A 13.30B 12.30 +4.20 3 8.10 2 126 2050 10.30 12.30B 7.30A 12.20 11.40 +3.90 784 7.50 223 2741 2055 10.50 11.40B 6.80A 11.40B 10.50 +3.60 9 6.90 3 53 2060 8.70 10.50B 6.20A 10.50B 9.70 +3.30 37 6.40 3 1288 2065 7.10 9.70B 5.70A 8.40A 9.00 +3.10 20 5.90 5 318 2070 5.30 9.00 5.30 8.80A 8.30 +2.90 28 5.40 82 2075 5.90 8.30B 4.90A 8.30B 7.70 +2.70 35 5.00 200 952 2080 7.20 7.70B 4.50A 7.70B 7.10 +2.40 17 4.70 166 316 2085 5.80 7.20B 4.20A 7.20B 6.50 +2.20 17 4.30 5 295 2090 5.40 6.70B 3.80A 6.70B 6.00 +2.00 19 4.00 11 85 2095 6.00 6.20B 3.60A 5.70A 5.60 +1.90 12 3.70 7 107 2100 3.60 5.90 3.30A 5.90 5.20 +1.80 851 3.40 14 3829 2105 3.30 5.30B 3.10A 5.30B 4.80 +1.60 30 3.20 1 130 2110 4.50 5.00B 2.90A 4.50A 4.40 +1.40 7 3.00 12 191 2115 3.50 4.60B 3.50 4.60B 4.10 +1.40 28 2.70 5 86 2120 3.70 4.30 2.50A 4.30 3.80 +1.20 34 2.60 29 157 2125 4.10 4.10 2.30A 4.10 3.50 +1.10 70 2.40 3 1618 2130 2.30 3.70B 2.30 3.70B 3.30 +1.10 10 2.20 9 100 2135 2.20 3.50B 2.00A 3.50B 3.00 +.90 18 2.10 20 580 2140 2.00 3.20B 2.00 3.20B 2.80 +.90 15 1.90 32 2145 2.40 3.00B 2.40 3.00B 2.60 +.80 6 1.80 10 66 2150 2.30 2.80B 2.30 2.80B 2.50 +.80 51 1.70 11 7592 2155 1.90 2.60B 1.90 1.70A 2.30 +.70 8 1.60 5 188 2160 ---- 2.50B ---- 2.50B 2.10 +.60 3 1.50 1 351 2165 1.90 2.40 1.90 2.40 2.00 +.60 45 1.40 3 36 2170 2.00 2.20B 2.00 2.20B 1.90 +.60 263 1.30 2 737 2175 1.80 2.10B 1.80 2.10B 1.80 +.60 25 1.20 8 832 2180 1.30 1.90B 1.20 1.90B 1.70 +.60 33 1.10 4 115 2185 ---- 1.80B ---- 1.80B 1.60 +.50 1.10 3 332 2190 ---- 1.70B ---- 1.70B 1.50 +.50 1.00 5 27 2195 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 62 2200 1.00 1.50 1.00 1.50 1.30 +.40 11 .90 527 2085 2205 ---- 1.50B ---- 1.50B 1.20 +.40 .80 9 2210 ---- 1.40B ---- 1.40B 1.20 +.40 3 .80 1 59 2215 1.30 1.30 1.30 1.30 1.10 +.30 10 .80 39 2220 ---- 1.30B ---- 1.20B 1.00 +.30 3 .70 1 226 2225 ---- 1.20B ---- 1.20B 1.00 +.30 .70 406 2230 1.10 1.10 1.10 1.10 1.00 +.40 10 .60 1 52 2235 1.00 1.10B 1.00 1.10B .90 +.30 14 .60 24 2240 1.00 1.00 1.00 1.00 .90 +.30 12 .60 29 2245 ---- 1.00B ---- 1.00B .80 +.30 .50 11 2250 .80 1.10 .80 1.10 .80 +.30 164 .50 6 2651 2255 ---- .90B ---- .90B .80 +.30 .50 45 2260 ---- .80B ---- .80B .70 +.20 .50 1 413 2265 ---- .80B ---- .80B .70 +.30 .40 23 2270 .60 .80B .60 .80B .70 +.30 2 .40 98 2275 ---- .70B ---- .70B .60 +.20 .40 425 2280 .50 .70B .50 .70B .60 +.20 2 .40 260 2285 ---- .70B ---- .60B .60 +.20 .40 39 2290 ---- .60B ---- .60B .60 +.30 3 .30 56 2295 ---- .60B ---- .60B .60 +.30 .30 11 2300 .40 .60B .40 .60B .50 +.20 166 .30 525 3876 2310 .40 .50 .40 .50 .50 +.20 18 .30 99 2320 ---- .50B ---- .50B .50 +.20 .30 91 2325 ---- .50B ---- .50B .50 +.20 .30 200 2330 ---- .40B ---- .40B .40 +.10 .30 172 2340 ---- .40B ---- .40B .40 +.20 .20 106 2350 .40 .40 .40 .40 .40 +.20 11 .20 3477 2360 ---- .30B ---- .30B .40 +.20 .20 72 2370 ---- .30B ---- .30B .30 +.10 .20 8 2375 ---- .30B ---- .30B .30 +.10 .20 674 2380 ---- .30B ---- .30B .30 +.10 84 .20 82 2390 ---- .30B ---- .30B .30 +.10 .20 28 2400 .30 .30 .30 .30 .30 +.10 30 .20 210 1539 2425 .30 .30 .30 .30 .30 +.10 26 .20 395 2450 ---- ---- ---- ---- .20 .00 100 .20 1661 2475 ---- ---- ---- ---- .20 .00 .20 856 2490 ---- .20B ---- .20B .20 +.10 .10 153 2500 .20 .20 .20 .20 .20 +.10 3 .10 820 2525 .20 .20 .20 .20 .20 +.10 15 .10 190 2550 .20 .20 .20 .20 .20 +.10 4 .10 902 2575 .20 .20 .20 .20 .20 +.10 250 .10 219 2600 ---- ---- ---- ---- .10 .00 .10 30 1686 2750 ---- ---- ---- ---- .10 .00 .10 261 3000 .10 .10 .10 .10 .10 .00 2 .10 1917 OG OCT23 Gold Option CALL 1200 ---- 782.50B ---- 782.10B 780.80 +24.60 756.20 1225 ---- 757.50B ---- 757.20B 755.80 +24.60 731.20 1250 ---- 732.50B ---- 732.10B 730.80 +24.60 706.20 1275 ---- 707.60B ---- 707.10B 705.80 +24.60 681.20 1300 ---- 682.60B ---- 682.30B 680.80 +24.60 656.20 1325 ---- 657.50B ---- 657.10B 655.80 +24.60 631.20 1350 ---- 632.60B ---- 632.30B 630.80 +24.60 606.20 1375 ---- 607.60B ---- 607.30B 605.80 +24.60 581.20 1400 ---- 582.60B ---- 582.30B 580.80 +24.60 556.20 1410 ---- 572.60B ---- 572.30B 570.80 +24.60 546.20 1420 ---- 562.60B ---- 562.30B 560.80 +24.60 536.20 1425 ---- 557.60B ---- 557.30B 555.80 +24.60 531.20 1430 ---- 552.60B ---- 552.30B 550.80 +24.60 526.20 1440 ---- 542.60B ---- 542.30B 540.80 +24.60 516.20 1450 ---- 532.60B ---- 532.20B 530.80 +24.60 506.20 1460 ---- 522.60B ---- 522.30B 520.80 +24.60 496.20 1470 ---- 512.60B ---- 512.30B 510.80 +24.60 486.20 1475 ---- 507.60B ---- 507.30B 505.80 +24.60 481.20 1480 ---- 502.60B ---- 502.30B 500.80 +24.60 476.20 1490 ---- 492.60B ---- 492.20B 490.80 +24.60 466.20 1500 ---- 482.70B ---- 482.40B 480.80 +24.60 456.20 1505 ---- 477.60B ---- 477.20B 475.80 +24.60 451.20 1510 ---- 472.60B ---- 472.20B 470.80 +24.60 446.20 1515 ---- 467.60B ---- 467.20B 465.80 +24.60 441.20 1520 ---- 462.60B ---- 462.20B 460.80 +24.60 436.20 1525 ---- 457.60B ---- 457.20B 455.80 +24.60 431.20 1530 ---- 452.60B ---- 452.20B 450.80 +24.60 426.20 1535 ---- 447.60B ---- 447.30B 445.80 +24.60 421.20 1540 ---- 442.60B ---- 442.30B 440.80 +24.60 416.20 1545 ---- 437.60B ---- 437.30B 435.80 +24.60 411.20 1550 ---- 432.70B ---- 432.40B 430.80 +24.60 406.20 1555 ---- 427.60B ---- 427.40B 425.80 +24.60 401.20 1560 ---- 422.60B ---- 422.40B 420.80 +24.60 396.20 1565 ---- 417.60B ---- 417.40B 415.80 +24.60 391.20 1570 ---- 412.60B ---- 412.40B 410.80 +24.60 386.20 1575 ---- 407.60B ---- 407.40B 405.80 +24.60 381.20 1580 ---- 402.60B ---- 402.40B 400.80 +24.60 376.20 1585 ---- 397.70B ---- 397.40B 395.80 +24.60 371.20 1590 ---- 392.70B ---- 392.40B 390.80 +24.60 366.20 1595 ---- 387.70B ---- 387.40B 385.80 +24.60 361.20 1600 ---- 382.70B ---- 382.40B 380.80 +24.60 356.20 1605 ---- 377.70B ---- 377.40B 375.80 +24.60 351.20 1610 ---- 372.70B ---- 372.40B 370.80 +24.60 346.20 1615 ---- 367.70B ---- 367.40B 365.80 +24.60 341.20 1620 ---- 362.70B ---- 362.40B 360.80 +24.60 336.20 1625 ---- 357.70B ---- 357.40B 355.80 +24.60 331.20 1630 ---- 352.70B ---- 352.40B 350.80 +24.60 326.20 1635 ---- 347.70B ---- 347.40B 345.80 +24.60 321.20 1640 ---- 342.70B ---- 342.40B 340.80 +24.60 316.20 1645 ---- 337.70B ---- 337.40B 335.80 +24.60 311.20 1650 ---- 332.70B ---- 332.40B 330.80 +24.60 8 306.20 8 1655 ---- 327.70B ---- 327.60B 325.80 +24.60 301.20 1660 ---- 322.70B ---- 322.40B 320.80 +24.60 296.20 1665 ---- 317.70B ---- 317.40B 315.80 +24.60 291.20 1670 ---- 312.70B ---- 312.60B 310.80 +24.60 286.20 1675 ---- 307.80B ---- 307.80B 305.80 +24.60 281.20 5 1680 ---- 302.70B ---- 302.40B 300.80 +24.60 276.20 1685 ---- 297.70B ---- 297.40B 295.80 +24.60 271.20 1690 ---- 292.70B ---- 292.60B 290.80 +24.60 266.20 1695 ---- 287.70B ---- 287.40B 285.80 +24.60 261.20 1700 ---- 282.70B ---- 282.40B 280.80 +24.60 256.20 22 1705 ---- 277.80B ---- 277.80B 275.80 +24.60 251.20 1 1710 ---- 272.70B ---- 272.60B 270.80 +24.60 246.20 1715 ---- 267.70B ---- 267.40B 265.80 +24.50 241.30 1720 ---- 262.80B ---- 262.50B 260.80 +24.50 236.30 1 1725 ---- 259.00B ---- 259.00B 255.80 +24.40 231.40 11 1730 ---- 252.90B ---- 252.90B 250.80 +24.40 226.40 5 1735 ---- 248.00B ---- 248.00B 245.90 +24.40 221.50 4 1740 ---- 243.00B ---- 243.00B 240.90 +24.30 216.60 38 1745 ---- 238.10B ---- 238.10B 236.00 +24.30 211.70 2 1750 ---- 234.20B ---- 234.20B 231.00 +24.20 206.80 8 1755 ---- 228.20B ---- 228.20B 226.10 +24.20 201.90 2 1760 ---- 223.30B ---- 223.30B 221.20 +24.10 197.10 1765 ---- 218.40B ---- 218.40B 216.30 +24.00 192.30 1770 ---- 213.50B ---- 213.50B 211.40 +24.00 187.40 1 1775 ---- 209.60B ---- 209.60B 206.50 +23.90 182.60 146 1780 ---- 203.70B ---- 203.70B 201.60 +23.70 177.90 2 1785 ---- 199.10B ---- 199.10B 196.70 +23.60 173.10 1790 ---- 194.20B ---- 194.20B 191.90 +23.50 168.40 1795 ---- 189.20B ---- 189.20B 187.10 +23.50 163.60 1800 ---- 185.40B ---- 185.40B 182.30 +23.30 159.00 293 1805 ---- 179.60B ---- 179.60B 177.50 +23.20 154.30 1810 ---- 174.90B ---- 174.90B 172.70 +23.00 149.70 1815 ---- 170.10B ---- 170.10B 168.00 +22.90 145.10 1 1820 ---- 165.40B ---- 165.40B 163.30 +22.80 140.50 1 1825 ---- 161.70B ---- 161.70B 158.60 +22.60 136.00 66 1830 ---- 156.00B ---- 156.00B 153.90 +22.40 131.50 1 1835 ---- 151.40B ---- 151.40B 149.30 +22.20 127.10 10 253 1840 ---- 146.80B ---- 146.80B 144.70 +22.00 122.70 210 1845 ---- 142.90B ---- 142.80B 140.20 +21.90 118.30 1850 ---- 138.60B ---- 138.60B 135.70 +21.70 114.00 19 1855 ---- 134.20B ---- 134.20B 131.20 +21.40 109.80 1860 ---- 129.70B ---- 129.70B 126.80 +21.10 105.70 42 1865 ---- 125.30B ---- 125.30B 122.40 +20.80 101.60 1 1870 ---- 121.00B ---- 121.00B 118.10 +20.50 97.60 279 1875 ---- 116.70B ---- 116.70B 113.80 +20.20 93.60 40 48 1880 ---- 112.50B ---- 112.50B 109.60 +19.80 89.80 2 1885 ---- 108.30B ---- 108.30B 105.50 +19.50 86.00 30 1890 ---- 104.20B ---- 104.20B 101.50 +19.20 82.30 3 1895 ---- 100.20B ---- 100.20B 97.50 +18.80 78.70 1 1900 81.30 96.20B 81.30 96.20B 93.50 +18.30 5 75.20 2 251 1905 ---- 92.40B ---- 92.40B 89.70 +17.90 71.80 3 1910 78.00 88.60B 78.00 83.40A 86.00 +17.50 8 68.50 47 1915 ---- 84.90B ---- 84.90B 82.30 +17.00 65.30 3 4 1920 78.50 81.30B 78.50 81.30B 78.70 +16.50 7 62.20 218 1925 ---- 77.70B ---- 77.70B 75.30 +16.10 59.20 309 1930 ---- 74.30B ---- 74.30B 71.90 +15.60 56.30 305 1935 ---- 71.00B ---- 71.00B 68.60 +15.10 53.50 47 1940 ---- 67.80B ---- 67.80B 65.50 +14.70 50.80 244 1945 ---- 64.60B ---- 64.60B 62.40 +14.20 48.20 286 1950 46.50 61.60B 46.50 61.60B 59.40 +13.60 72 45.80 119 694 1955 45.20 58.70B 45.20 43.90A 56.60 +13.20 7 43.40 176 1960 52.80 55.90B 52.40 55.90B 53.80 +12.70 18 41.10 34 495 1965 41.70 53.20B 41.70 49.60A 51.20 +12.20 3 39.00 3 128 1970 40.90 50.60B 39.40 50.10B 48.60 +11.70 15 36.90 849 1975 36.20 48.00B 36.20 48.00B 46.20 +11.30 2 34.90 4 834 1980 41.00 45.60B 41.00 45.60B 43.80 +10.80 33 33.00 4 95 1985 35.00 43.30B 35.00 42.90A 41.60 +10.30 8 31.30 2 80 1990 35.00 41.10B 35.00 32.40A 39.50 +9.90 4 29.60 4 355 1995 ---- 39.00B ---- 39.00B 37.40 +9.50 27.90 1 76 2000 27.80 37.00B 27.80 36.70B 35.40 +9.00 129 26.40 62 2257 2005 32.80 35.10B 32.80 35.10B 33.60 +8.60 1 25.00 79 2010 ---- 33.20B ---- 33.20B 31.80 +8.20 1 23.60 6 297 2015 ---- 31.50B ---- 31.50B 30.10 +7.80 22.30 1 265 2020 ---- 29.80B ---- 29.80B 28.50 +7.50 6 21.00 6 245 2025 26.00 28.20B 19.80A 28.20B 26.90 +7.00 31 19.90 417 1266 2030 20.20 26.70B 18.70A 26.70B 25.50 +6.70 79 18.80 23 181 2035 23.50 25.20B 17.60A 25.20B 24.10 +6.40 1 17.70 7 56 2040 ---- 23.90B 16.60A 16.60A 22.80 +6.00 15 16.80 5 471 2045 ---- 22.60B 15.70A 15.70A 21.50 +5.70 15.80 36 2050 14.70 21.30B 14.70 21.30B 20.40 +5.50 307 14.90 96 1368 2055 ---- 20.20B 14.00A 14.00A 19.30 +5.20 14.10 41 2060 17.90 19.20B 13.20A 19.20B 18.20 +4.90 7 13.30 668 2065 17.80 18.00 12.40A 17.90A 17.20 +4.60 500 12.60 1 30 2070 15.60 17.10B 11.70A 17.10B 16.30 +4.40 2 11.90 5 721 2075 15.00 16.20B 11.00A 15.40A 15.40 +4.20 3 11.20 53 694 2080 12.80 15.50 10.40A 15.50 14.50 +3.90 14 10.60 5 317 2085 ---- 14.50B 9.80A 9.80A 13.70 +3.70 10.00 1 137 2090 12.00 13.70B 9.30A 13.70B 13.00 +3.50 13 9.50 28 349 2095 ---- 13.00B 8.80A 8.80A 12.30 +3.30 9.00 43 2100 9.50 12.50 8.30A 12.40A 11.60 +3.10 699 8.50 332 2553 2105 ---- 11.70B 7.80A 7.80A 10.90 +2.90 8.00 50 2110 ---- 11.00B 7.40A 7.40A 10.40 +2.80 1 7.60 7 76 2115 ---- 10.40B 7.00A 7.00A 9.80 +2.60 1 7.20 1 46 2120 7.60 9.90B 6.60A 9.90B 9.30 +2.50 14 6.80 8 20 2125 6.60 9.40B 6.30A 8.80A 8.80 +2.40 211 6.40 6 1436 2130 8.00 8.80B 5.90A 8.80B 8.30 +2.20 1 6.10 71 2135 6.50 8.40B 5.60A 6.10A 7.80 +2.00 1 5.80 8 68 2140 6.40 8.00B 5.30A 8.00B 7.40 +1.90 1 5.50 5 90 2145 5.50 7.60B 5.10A 5.10A 7.00 +1.80 12 5.20 63 2150 4.70 7.20B 4.70 7.20B 6.70 +1.80 224 4.90 7 1187 2155 5.20 6.80B 4.60A 6.80B 6.30 +1.60 12 4.70 6 45 2160 ---- 6.50B 4.30A 6.50B 6.00 +1.60 2 4.40 1 277 2165 4.70 6.10B 4.10A 6.10B 5.70 +1.50 2 4.20 9 67 2170 5.30 5.80B 3.90A 5.80B 5.40 +1.40 5 4.00 3 73 2175 5.00 5.50B 3.70A 4.90A 5.10 +1.30 1006 3.80 4 368 2180 4.80 5.30B 3.50A 4.70A 4.90 +1.30 6 3.60 2 244 2185 ---- 5.00B 3.30A 5.00B 4.60 +1.20 7 3.40 61 207 2190 ---- 4.80B ---- 4.80B 4.40 +1.20 3 3.20 2 96 2195 3.90 4.50B 3.00A 4.50B 4.20 +1.10 30 3.10 58 2200 3.00 4.40 2.90A 4.40 4.00 +1.10 37 2.90 9 2524 2205 ---- 4.10B ---- 4.10B 3.80 +1.00 2.80 11 2210 2.80 3.90B 2.60A 3.90B 3.60 +.90 21 2.70 1 14 2215 ---- 3.70B ---- 3.70B 3.40 +.90 3 2.50 2 60 2220 3.20 3.60B 3.20 3.10A 3.30 +.90 20 2.40 54 2225 3.00 3.40B 3.00 3.40B 3.10 +.80 13 2.30 5 65 2230 ---- 3.20B ---- 3.20B 3.00 +.80 1 2.20 32 2235 ---- 3.10B ---- 3.10B 2.90 +.80 2 2.10 17 2240 ---- 3.00B ---- 3.00B 2.70 +.70 3 2.00 2 31 2245 ---- 2.80B ---- 2.80B 2.60 +.70 13 1.90 20 2250 2.50 2.70B 2.30 2.70B 2.50 +.70 530 1.80 1 1469 2255 ---- 2.60B ---- 2.60B 2.40 +.60 1.80 2 10 2260 ---- 2.40B ---- 2.40B 2.30 +.60 2 1.70 436 2265 ---- 2.30B ---- 2.30B 2.20 +.60 1.60 10 2270 ---- 2.20B 1.50A 1.50A 2.10 +.50 1 1.60 18 2275 ---- 2.20B ---- 2.20B 2.00 +.50 5 1.50 1227 2280 ---- 2.10B ---- 2.10B 1.90 +.50 6 1.40 26 2285 ---- 2.00B ---- 2.00B 1.90 +.50 11 1.40 3 44 2290 ---- 1.90B ---- 1.90B 1.80 +.50 2 1.30 5 7 2295 ---- 1.80B ---- 1.80B 1.70 +.40 2 1.30 10 2300 ---- 1.70B ---- 1.70B 1.60 +.40 57 1.20 2 1714 2310 ---- 1.60B ---- 1.60B 1.50 +.40 2 1.10 1 35 2320 1.30 1.50B 1.30 1.50B 1.40 +.40 2 1.00 14 2325 1.50 1.50 1.50 1.40A 1.40 +.40 2 1.00 474 2330 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 19 2340 ---- 1.30B ---- 1.30B 1.20 +.30 .90 31 2350 1.30 1.30 1.30 1.20A 1.10 +.30 22 .80 2 514 2360 ---- 1.10B ---- 1.10B 1.10 +.30 1 .80 47 2370 ---- 1.00B ---- 1.00B 1.00 +.30 .70 3 2375 ---- 1.00B ---- 1.00B .90 +.20 2 .70 275 2380 ---- .90B ---- .90B .90 +.20 .70 22 2390 ---- .90B ---- .90B .90 +.30 .60 12 2400 .80 .90B .80 .90B .80 +.20 6 .60 2 1515 2425 ---- .70B ---- .70B .70 +.20 .50 302 2450 .50 .60B .50 .60B .60 +.20 91 .40 1 355 2475 .60 .60 .60 .60 .50 +.10 1 .40 120 2500 .40 .40 .40 .40 .50 +.20 40 .30 3896 2525 ---- .40B ---- .40B .40 +.10 .30 138 2550 ---- ---- ---- ---- .40 +.10 2 .30 536 2575 .40 .40 .40 .40 .30 +.10 10 .20 667 2650 .30 .30 .30 .30 .20 .00 10 .20 345 3000 ---- ---- ---- ---- .10 .00 .10 60 2110 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 776.90B ---- 776.50B 775.40 +24.60 750.80 1250 ---- 751.90B ---- 751.50B 750.40 +24.60 725.80 1275 ---- 726.90B ---- 726.50B 725.40 +24.60 700.80 1300 ---- 702.00B ---- 701.50B 700.40 +24.60 675.80 1325 ---- 677.00B ---- 676.50B 675.40 +24.60 650.80 1350 ---- 652.00B ---- 651.60B 650.40 +24.60 625.80 1375 ---- 627.00B ---- 626.60B 625.40 +24.60 600.80 1400 ---- 602.00B ---- 601.60B 600.40 +24.60 575.80 1420 ---- 582.00B ---- 581.60B 580.40 +24.60 555.80 1425 ---- 577.00B ---- 576.60B 575.40 +24.60 550.80 1430 ---- 572.00B ---- 571.60B 570.40 +24.60 545.80 1440 ---- 562.00B ---- 561.60B 560.40 +24.60 535.80 1450 ---- 552.10B ---- 551.60B 550.40 +24.60 525.80 1460 ---- 542.00B ---- 541.60B 540.40 +24.60 515.80 1470 ---- 532.00B ---- 531.60B 530.40 +24.60 505.80 1475 ---- 527.00B ---- 526.60B 525.40 +24.60 500.80 1480 ---- 522.00B ---- 521.60B 520.40 +24.60 495.80 1490 ---- 512.10B ---- 511.60B 510.40 +24.60 485.80 1500 ---- 502.10B ---- 501.70B 500.40 +24.60 475.80 1510 ---- 492.10B ---- 491.60B 490.40 +24.60 465.80 1515 ---- 487.10B ---- 486.60B 485.40 +24.60 460.80 1520 ---- 482.10B ---- 481.60B 480.40 +24.60 455.80 1525 ---- 477.10B ---- 476.60B 475.40 +24.60 450.80 1530 ---- 472.10B ---- 471.60B 470.40 +24.60 445.80 1535 ---- 467.10B ---- 466.60B 465.40 +24.60 440.80 1540 ---- 462.10B ---- 461.60B 460.40 +24.60 435.80 1545 ---- 457.10B ---- 456.60B 455.40 +24.60 430.80 1550 ---- 452.10B ---- 451.70B 450.40 +24.60 425.80 1555 ---- 447.10B ---- 446.60B 445.40 +24.60 420.80 1560 ---- 442.10B ---- 441.70B 440.40 +24.60 415.80 1565 ---- 437.10B ---- 436.70B 435.40 +24.60 410.80 1570 ---- 432.10B ---- 431.70B 430.40 +24.60 405.80 1575 ---- 427.10B ---- 426.70B 425.40 +24.60 400.80 1580 ---- 422.10B ---- 421.70B 420.40 +24.60 395.80 1585 ---- 417.10B ---- 416.70B 415.40 +24.60 390.80 1590 ---- 412.10B ---- 411.70B 410.40 +24.60 385.80 1595 ---- 407.10B ---- 406.70B 405.40 +24.60 380.80 1600 ---- 402.10B ---- 401.70B 400.40 +24.60 375.80 1605 ---- 397.10B ---- 396.70B 395.40 +24.60 370.80 1610 ---- 392.10B ---- 391.70B 390.40 +24.60 365.80 1615 ---- 387.10B ---- 386.70B 385.40 +24.60 360.80 1620 ---- 382.10B ---- 381.70B 380.40 +24.60 355.80 1625 ---- 377.10B ---- 376.70B 375.40 +24.60 350.80 1630 ---- 372.10B ---- 371.70B 370.40 +24.60 345.80 1635 ---- 367.10B ---- 366.70B 365.40 +24.60 340.80 1640 ---- 362.10B ---- 361.70B 360.40 +24.60 335.80 1645 ---- 357.10B ---- 356.70B 355.40 +24.60 330.80 1650 ---- 352.20B ---- 351.80B 350.40 +24.60 325.80 4 1655 ---- 347.10B ---- 346.80B 345.40 +24.60 320.80 1660 ---- 342.10B ---- 341.80B 340.40 +24.60 315.80 1665 ---- 337.20B ---- 337.10B 335.40 +24.60 310.80 1670 ---- 332.20B ---- 332.10B 330.40 +24.60 8 305.80 1675 ---- 327.20B ---- 327.10B 325.40 +24.60 300.80 1680 ---- 322.20B ---- 321.90B 320.40 +24.60 295.80 1685 ---- 317.20B ---- 316.80B 315.40 +24.60 290.80 1690 ---- 312.20B ---- 311.90B 310.40 +24.60 285.80 1695 ---- 307.20B ---- 306.90B 305.40 +24.50 280.90 1700 ---- 302.20B ---- 301.90B 300.40 +24.50 275.90 23 1705 ---- 297.20B ---- 297.10B 295.40 +24.50 270.90 1710 ---- 292.40B ---- 292.10B 290.40 +24.40 266.00 2 1715 ---- 287.40B ---- 287.40B 285.50 +24.40 261.10 1720 ---- 282.50B ---- 282.50B 280.50 +24.30 256.20 1725 ---- 278.70B ---- 278.70B 275.50 +24.30 251.20 1730 ---- 272.60B ---- 272.60B 270.60 +24.20 246.40 1735 ---- 267.70B ---- 267.70B 265.70 +24.20 241.50 1740 ---- 262.70B ---- 262.70B 260.70 +24.10 236.60 1745 ---- 257.80B ---- 257.80B 255.80 +24.00 231.80 1750 ---- 254.00B ---- 254.00B 250.90 +24.00 226.90 22 1755 ---- 248.10B ---- 248.10B 246.10 +24.00 222.10 1760 ---- 243.20B ---- 243.20B 241.20 +23.90 217.30 1765 ---- 238.30B ---- 238.30B 236.30 +23.80 212.50 1 1770 ---- 233.50B ---- 233.50B 231.50 +23.70 207.80 1775 ---- 229.70B ---- 229.70B 226.70 +23.70 203.00 11 1780 ---- 223.90B ---- 223.90B 221.90 +23.60 198.30 1 1785 ---- 219.10B ---- 219.10B 217.10 +23.50 193.60 1 1790 ---- 214.30B ---- 214.30B 212.30 +23.30 189.00 1 1795 ---- 209.60B ---- 209.60B 207.60 +23.30 184.30 1 1800 ---- 205.90B ---- 205.90B 202.90 +23.20 179.70 1 1805 ---- 200.10B ---- 200.10B 198.20 +23.10 175.10 1 1810 ---- 195.50B ---- 195.50B 193.50 +22.90 170.60 1 1815 ---- 190.80B ---- 190.80B 188.80 +22.70 166.10 1 1820 ---- 186.20B ---- 186.20B 184.20 +22.60 161.60 1825 ---- 182.50B ---- 182.50B 179.60 +22.50 157.10 1 1830 ---- 177.20B ---- 177.20B 175.00 +22.30 152.70 1 1835 ---- 173.40B ---- 173.40B 170.50 +22.10 148.40 1 1840 ---- 168.90B ---- 168.90B 166.00 +21.90 144.10 1 1845 ---- 164.40B ---- 164.40B 161.50 +21.70 139.80 3 1850 ---- 159.90B ---- 159.90B 157.10 +21.50 135.60 3 1855 ---- 155.50B ---- 155.50B 152.70 +21.30 131.40 4 1860 ---- 151.10B ---- 151.10B 148.40 +21.10 127.30 1 1865 ---- 146.80B ---- 146.80B 144.10 +20.90 123.20 1870 ---- 142.50B ---- 142.50B 139.80 +20.60 119.20 2 1875 ---- 138.30B ---- 138.30B 135.60 +20.30 115.30 3 1880 ---- 134.10B ---- 134.10B 131.50 +20.10 111.40 1 1885 ---- 130.00B ---- 130.00B 127.40 +19.80 107.60 1 1890 ---- 126.00B ---- 126.00B 123.30 +19.40 103.90 51 1895 ---- 122.00B ---- 122.00B 119.30 +19.10 100.20 1 1900 ---- 118.00B ---- 118.00B 115.40 +18.80 96.60 302 1905 ---- 114.10B ---- 114.00B 111.60 +18.50 93.10 2 1910 ---- 110.30B ---- 110.20B 107.80 +18.10 89.70 5 1915 ---- 106.60B ---- 106.60B 104.10 +17.70 86.40 1920 ---- 102.90B ---- 102.90B 100.50 +17.40 83.10 1 2 1925 ---- 99.40B ---- 99.40B 96.90 +17.00 79.90 4 1930 ---- 95.80B ---- 95.80B 93.40 +16.60 76.80 1 3 1935 ---- 92.40B ---- 92.40B 90.00 +16.20 73.80 3 1940 ---- 89.10B ---- 89.10B 86.70 +15.80 70.90 1 6 1945 ---- 85.80B ---- 85.80B 83.50 +15.40 68.10 1 3 1950 ---- 82.60B ---- 82.60B 80.30 +14.90 65.40 10 1955 ---- 79.50B ---- 79.50B 77.20 +14.50 62.70 90 1960 ---- 76.50B ---- 76.50B 74.20 +14.00 60.20 151 1965 71.60 73.60B 71.60 69.80A 71.40 +13.70 1 57.70 5 77 1970 ---- 70.70B ---- 70.70B 68.50 +13.20 55.30 1 59 1975 ---- 67.90B ---- 67.90B 65.80 +12.80 53.00 67 1980 ---- 65.30B ---- 65.30B 63.20 +12.40 50.80 1 110 1985 ---- 62.70B ---- 62.70B 60.60 +12.00 48.60 18 1990 ---- 60.20B ---- 60.20B 58.20 +11.60 50 46.60 15 1995 ---- 57.70B ---- 57.70B 55.80 +11.20 44.60 14 2000 ---- 55.40B ---- 55.40B 53.50 +10.80 42.70 1 1491 2005 ---- 53.10B ---- 53.10B 51.30 +10.40 40.90 29 2010 ---- 50.90B ---- 50.90B 49.20 +10.10 2 39.10 143 2015 47.40 48.80B 47.30 47.20A 47.10 +9.70 50 37.40 521 2020 ---- 46.80B 35.70A 35.70A 45.10 +9.30 2 35.80 105 2025 ---- 44.80B 34.20A 34.20A 43.20 +8.90 34.30 24 2030 ---- 43.00B 32.70A 32.70A 41.40 +8.60 32.80 11 2035 ---- 41.20B 31.20A 31.20A 39.70 +8.30 31.40 55 2040 ---- 39.40B 29.90A 29.90A 38.00 +8.00 30.00 3 21 2045 31.70 37.80B 28.50A 30.80A 36.40 +7.70 2 28.70 6 178 2050 ---- 36.20B 27.30A 27.30A 34.90 +7.50 27.40 1141 2055 ---- 34.60B 26.10A 26.10A 33.40 +7.10 26.30 11 2060 ---- 33.20B 24.90A 24.90A 32.00 +6.90 25.10 4400 2065 31.70 31.80B 23.80A 31.80B 30.60 +6.60 2 24.00 46 2070 ---- 30.40B 22.80A 22.80A 29.30 +6.30 23.00 263 2075 29.20 29.20 21.80A 28.10A 28.10 +6.10 16 22.00 273 2080 22.00 27.90B 20.80A 21.00A 26.90 +5.80 51 21.10 1 41 2085 25.40 26.70B 19.90A 26.70B 25.70 +5.60 5 20.10 110 2090 25.00 25.60B 19.10A 23.90A 24.60 +5.30 15 19.30 35 2095 23.10 24.50B 18.20A 24.50B 23.60 +5.20 1 18.40 44 2100 20.00 23.40B 17.40A 22.60A 22.60 +4.90 10 17.70 3 567 2105 19.40 22.40B 16.70A 22.40B 21.70 +4.80 25 16.90 49 2110 18.00 21.50B 16.00A 21.50B 20.70 +4.50 6 16.20 15 2115 ---- 20.50B 15.30A 15.30A 19.90 +4.40 15.50 3 10 2120 ---- 19.70B 14.60A 14.60A 19.00 +4.20 14.80 1 26 2125 ---- 18.90B 14.00A 14.00A 18.20 +4.00 14.20 24 2130 ---- 18.10B 13.40A 13.40A 17.50 +3.90 100 13.60 12 2135 ---- 17.30B 12.80A 12.80A 16.70 +3.70 13.00 3 16 2140 ---- 16.60B 12.30A 12.30A 16.00 +3.50 12.50 11 2145 ---- 15.90B 11.80A 11.80A 15.40 +3.40 12.00 7 2150 ---- 15.30B 11.30A 11.30A 14.70 +3.20 1 11.50 1036 2155 ---- 14.60B 10.80A 10.80A 14.10 +3.10 20 11.00 12 2160 ---- 14.00B 10.40A 10.40A 13.50 +3.00 10.50 65 2165 ---- 13.40B 9.90A 9.90A 13.00 +2.90 4 10.10 1 55 2170 ---- 12.90B 9.50A 9.50A 12.40 +2.70 9.70 10 2175 11.30 12.40B 9.10A 12.40B 11.90 +2.60 15 9.30 11 20 2180 9.30 11.90B 8.80A 11.90B 11.40 +2.50 30 8.90 7 27 2185 ---- 11.40B 8.40A 11.40B 11.00 +2.50 8.50 5 2190 10.50 10.90B 8.10A 10.90B 10.50 +2.30 9 8.20 23 39 2195 ---- 10.50B 7.80A 7.80A 10.10 +2.20 7.90 8 2200 9.20 10.30 7.40A 10.30 9.70 +2.20 28 7.50 7 1004 2205 ---- 9.70B ---- 9.60B 9.30 +2.10 7.20 3 2210 ---- 9.30B 6.90A 9.30B 8.90 +1.90 7.00 5 2215 ---- 8.90B 6.60A 8.90B 8.60 +1.90 6.70 3 2220 ---- 8.50B ---- 8.50B 8.20 +1.80 6.40 13 19 2225 6.10 8.20B 6.10 8.20B 7.90 +1.70 5 6.20 5 151 2230 ---- 7.90B ---- 7.90B 7.60 +1.70 3 5.90 1 23 2235 ---- 7.60B ---- 7.60B 7.30 +1.60 1 5.70 28 2240 ---- 7.30B ---- 7.30B 7.00 +1.50 5.50 8 2245 ---- 7.00B ---- 7.00B 6.80 +1.50 5.30 1 7 2250 ---- 6.80B ---- 6.80B 6.50 +1.40 3 5.10 3 1075 2255 ---- 6.50B ---- 6.50B 6.20 +1.30 5 4.90 4 27 2260 ---- 6.30B ---- 6.30B 6.00 +1.30 1 4.70 5 34 2265 ---- 6.10B ---- 6.10B 5.80 +1.30 2 4.50 1 9 2270 4.50 5.80B 4.50 5.80B 5.60 +1.30 2 4.30 2 5 2275 4.20 5.60B 4.20 5.60B 5.40 +1.20 11 4.20 2 137 2280 ---- 5.40B ---- 5.40B 5.20 +1.20 7 4.00 3 15 2285 ---- 5.20B ---- 5.20B 5.00 +1.10 4 3.90 5 2290 ---- 5.00B ---- 5.00B 4.80 +1.10 6 3.70 17 2295 ---- 4.90B ---- 4.90B 4.60 +1.00 2 3.60 1 2 2300 4.40 4.70B 4.30 4.70B 4.50 +1.00 132 3.50 3 1066 2305 ---- 4.50B ---- 4.50B 4.30 +1.00 3.30 10 2310 ---- 4.40B ---- 4.40B 4.10 +.90 4 3.20 2 15 2320 ---- 4.10B ---- 4.10B 3.90 +.90 3.00 1 3 2325 3.50 3.90B 3.50 3.90B 3.70 +.80 1 2.90 36 2330 ---- 3.80B ---- 3.80B 3.60 +.80 4 2.80 31 2340 ---- 3.50B ---- 3.50B 3.40 +.80 2.60 25 2350 2.90 3.30B 2.90 3.30B 3.10 +.70 8 2.40 298 2360 ---- 3.10B ---- 3.00B 2.90 +.60 3 2.30 11 2370 ---- 2.80B ---- 2.80B 2.70 +.60 2.10 22 14 2375 2.50 2.80B 2.50 2.80B 2.60 +.50 3 2.10 4 101 2380 ---- 2.70B ---- 2.70B 2.60 +.60 2.00 27 2390 2.30 2.50B 2.30 2.50B 2.40 +.50 5 1.90 11 2400 1.90 2.30B 1.90 2.30B 2.30 +.50 5 1.80 3 369 2410 2.10 2.20B 2.10 2.20B 2.10 +.50 1 1.60 13 13 2425 ---- 2.00B ---- 2.00B 1.90 +.40 1 1.50 26 2450 1.60 1.70B 1.60 1.70B 1.70 +.40 1 1.30 76 2475 1.40 1.50B 1.40 1.50B 1.40 +.30 11 1.10 88 2500 ---- 1.30B ---- 1.30B 1.20 +.20 1 1.00 152 2525 1.20 1.20 1.20 1.20 1.10 +.20 1 .90 16 2550 ---- 1.00B ---- 1.00B 1.00 +.30 .70 99 2575 ---- .90B ---- .90B .80 +.10 .70 113 2600 ---- .80B ---- .80B .80 +.20 .60 114 2800 ---- ---- ---- ---- .40 +.10 .30 108 OG DEC23 Gold Option CALL 900 ---- 1101.50B ---- 1101.50B 1100.40 +24.60 1075.80 925 ---- 1076.50B ---- 1076.50B 1075.40 +24.60 1050.80 950 ---- 1051.60B ---- 1051.60B 1050.40 +24.60 1025.80 975 ---- 1026.50B ---- 1026.50B 1025.40 +24.60 1000.80 1000 ---- 1001.60B ---- 1001.60B 1000.40 +24.60 975.80 1025 ---- 976.60B ---- 976.60B 975.40 +24.60 950.80 1050 ---- 951.60B ---- 951.60B 950.40 +24.60 925.80 1075 ---- 926.60B ---- 926.60B 925.40 +24.60 900.80 1080 ---- 921.60B ---- 921.20B 920.40 +24.60 895.80 1090 ---- 911.60B ---- 911.20B 910.40 +24.60 885.80 1100 ---- 901.70B ---- 901.70B 900.40 +24.60 875.80 1110 ---- 891.60B ---- 891.20B 890.40 +24.60 865.80 1120 ---- 881.60B ---- 881.20B 880.40 +24.60 855.80 1125 ---- 876.60B ---- 876.60B 875.40 +24.60 850.80 1130 ---- 871.70B ---- 871.20B 870.40 +24.60 845.80 1140 ---- 861.70B ---- 861.20B 860.40 +24.60 835.80 1150 ---- 851.70B ---- 851.30B 850.40 +24.60 825.80 1160 ---- 841.70B ---- 841.30B 840.40 +24.60 815.80 1170 ---- 831.70B ---- 831.30B 830.40 +24.60 805.80 1175 ---- 826.70B ---- 826.70B 825.40 +24.60 800.80 1180 ---- 821.70B ---- 821.30B 820.40 +24.60 795.80 1185 ---- 816.70B ---- 816.30B 815.40 +24.60 790.80 1190 ---- 811.70B ---- 811.30B 810.40 +24.60 785.80 1195 ---- 806.70B ---- 806.30B 805.40 +24.60 780.80 1200 ---- 801.80B ---- 801.40B 800.40 +24.60 775.80 1205 ---- 796.70B ---- 796.30B 795.40 +24.60 770.80 1210 ---- 791.70B ---- 791.30B 790.40 +24.60 765.80 1215 ---- 786.70B ---- 786.30B 785.40 +24.60 760.80 1220 ---- 781.70B ---- 781.30B 780.40 +24.60 755.80 1225 ---- 776.70B ---- 776.70B 775.40 +24.60 750.80 1230 ---- 771.70B ---- 771.30B 770.40 +24.60 745.80 1235 ---- 766.80B ---- 766.30B 765.40 +24.60 740.80 1240 ---- 761.80B ---- 761.30B 760.40 +24.60 735.80 1245 ---- 756.80B ---- 756.30B 755.40 +24.60 730.80 1250 ---- 751.80B ---- 751.40B 750.40 +24.60 725.80 1255 ---- 746.80B ---- 746.30B 745.40 +24.60 720.80 1260 ---- 741.80B ---- 741.30B 740.40 +24.60 715.80 1265 ---- 736.80B ---- 736.30B 735.40 +24.60 710.80 1270 ---- 731.80B ---- 731.40B 730.40 +24.60 705.80 1275 ---- 726.80B ---- 726.40B 725.40 +24.60 700.80 1280 ---- 721.80B ---- 721.40B 720.40 +24.60 695.80 1285 ---- 716.80B ---- 716.40B 715.40 +24.60 690.80 1290 ---- 711.80B ---- 711.40B 710.40 +24.60 685.80 1295 ---- 706.80B ---- 706.40B 705.40 +24.60 680.80 1300 ---- 701.80B ---- 701.40B 700.40 +24.60 675.80 1305 ---- 696.80B ---- 696.40B 695.40 +24.60 670.80 1310 ---- 691.80B ---- 691.40B 690.40 +24.60 665.80 1315 ---- 686.80B ---- 686.40B 685.40 +24.60 660.80 1320 ---- 681.80B ---- 681.40B 680.40 +24.60 655.80 1325 ---- 676.80B ---- 676.40B 675.40 +24.60 650.80 1330 ---- 671.80B ---- 671.40B 670.40 +24.60 645.80 1335 ---- 666.80B ---- 666.40B 665.40 +24.60 640.80 1340 ---- 661.80B ---- 661.40B 660.40 +24.60 635.80 1345 ---- 656.80B ---- 656.40B 655.40 +24.60 630.80 1350 ---- 651.90B ---- 651.50B 650.40 +24.60 625.80 1355 ---- 646.80B ---- 646.40B 645.40 +24.60 620.80 1360 ---- 641.90B ---- 641.40B 640.40 +24.60 615.80 1365 ---- 636.90B ---- 636.40B 635.40 +24.60 610.80 1370 ---- 631.90B ---- 631.40B 630.40 +24.60 605.80 1375 ---- 626.90B ---- 626.40B 625.40 +24.60 600.80 1380 ---- 621.90B ---- 621.40B 620.40 +24.60 595.80 1385 ---- 616.90B ---- 616.40B 615.40 +24.60 590.80 1390 ---- 611.90B ---- 611.50B 610.40 +24.60 585.80 1395 ---- 606.90B ---- 606.50B 605.40 +24.60 580.80 1400 ---- 601.90B ---- 601.50B 600.40 +24.60 575.80 1405 ---- 596.90B ---- 596.50B 595.40 +24.60 570.80 1410 ---- 591.90B ---- 591.50B 590.40 +24.60 565.80 1415 ---- 586.90B ---- 586.50B 585.40 +24.60 560.80 1420 ---- 581.90B ---- 581.50B 580.40 +24.60 555.80 1425 ---- 576.90B ---- 576.50B 575.40 +24.60 550.80 1430 ---- 571.90B ---- 571.50B 570.40 +24.60 545.80 1435 ---- 566.90B ---- 566.50B 565.40 +24.60 540.80 1440 ---- 561.90B ---- 561.50B 560.40 +24.60 535.80 1445 ---- 556.90B ---- 556.50B 555.40 +24.60 530.80 1450 ---- 552.00B ---- 551.50B 550.40 +24.60 525.80 1455 ---- 546.90B ---- 546.50B 545.40 +24.60 520.80 1460 ---- 541.90B ---- 541.50B 540.40 +24.60 515.80 1465 ---- 536.90B ---- 536.50B 535.40 +24.60 510.80 1470 ---- 531.90B ---- 531.50B 530.40 +24.60 505.80 1475 ---- 526.90B ---- 526.50B 525.40 +24.60 500.80 1480 ---- 521.90B ---- 521.50B 520.40 +24.60 495.80 1485 ---- 516.90B ---- 516.50B 515.40 +24.60 490.80 1490 ---- 511.90B ---- 511.50B 510.40 +24.60 485.80 1495 ---- 506.90B ---- 506.50B 505.40 +24.60 480.80 1500 ---- 502.00B ---- 501.60B 500.40 +24.60 475.80 1505 ---- 496.90B ---- 496.50B 495.40 +24.60 470.80 1510 ---- 491.90B ---- 491.50B 490.40 +24.60 465.80 1515 ---- 486.90B ---- 486.50B 485.40 +24.60 460.80 1520 ---- 481.90B ---- 481.50B 480.40 +24.60 455.80 1525 ---- 476.90B ---- 476.50B 475.40 +24.60 450.80 1530 ---- 471.90B ---- 471.50B 470.40 +24.60 445.80 1535 ---- 466.90B ---- 466.50B 465.40 +24.60 440.80 1540 ---- 461.90B ---- 461.50B 460.40 +24.60 435.80 1545 ---- 456.90B ---- 456.50B 455.40 +24.60 430.80 1550 ---- 452.00B ---- 451.60B 450.40 +24.60 425.80 1555 ---- 447.00B ---- 446.50B 445.40 +24.60 420.80 1560 ---- 442.00B ---- 441.50B 440.40 +24.60 415.80 1565 ---- 437.00B ---- 436.50B 435.40 +24.60 410.80 1570 ---- 432.00B ---- 431.60B 430.40 +24.60 405.80 1575 ---- 427.00B ---- 426.60B 425.40 +24.60 400.80 1580 ---- 422.00B ---- 421.60B 420.40 +24.60 395.80 1585 ---- 417.00B ---- 416.60B 415.40 +24.60 390.80 1590 ---- 412.00B ---- 411.60B 410.40 +24.60 385.80 1595 ---- 407.00B ---- 406.60B 405.40 +24.60 380.80 1600 ---- 402.10B ---- 401.60B 400.40 +24.60 375.80 95 1605 ---- 397.00B ---- 396.60B 395.40 +24.60 370.80 1610 ---- 392.00B ---- 391.60B 390.40 +24.60 365.80 1615 ---- 387.00B ---- 386.60B 385.40 +24.60 360.80 1620 ---- 382.00B ---- 381.60B 380.40 +24.60 355.80 1625 ---- 377.00B ---- 376.60B 375.40 +24.60 350.80 50 1630 ---- 372.00B ---- 371.60B 370.40 +24.60 345.80 1635 ---- 367.00B ---- 366.60B 365.40 +24.60 340.80 1640 ---- 362.10B ---- 361.60B 360.40 +24.60 335.80 1645 ---- 357.10B ---- 356.60B 355.40 +24.60 330.80 1650 ---- 352.10B ---- 351.70B 350.40 +24.60 325.80 106 1655 ---- 347.20B ---- 347.20B 345.40 +24.60 320.80 1660 ---- 342.10B ---- 342.00B 340.40 +24.60 315.80 1665 ---- 337.20B ---- 337.20B 335.40 +24.60 310.80 1670 ---- 332.20B ---- 332.20B 330.40 +24.50 305.90 1675 ---- 328.50B ---- 328.50B 325.40 +24.50 2 300.90 2 1680 ---- 322.50B ---- 322.50B 320.40 +24.40 296.00 1685 ---- 317.30B ---- 317.10B 315.40 +24.30 291.10 1690 ---- 312.40B ---- 312.40B 310.50 +24.30 286.20 1695 ---- 307.40B ---- 307.40B 305.50 +24.20 281.30 1700 ---- 303.70B ---- 303.70B 300.60 +24.20 276.40 974 1705 ---- 297.60B ---- 297.30B 295.70 +24.20 271.50 1710 ---- 292.70B ---- 292.40B 290.70 +24.10 266.60 1715 ---- 288.00B ---- 288.00B 285.80 +24.00 261.80 1720 ---- 282.90B ---- 282.60B 280.90 +23.90 257.00 1725 ---- 279.10B ---- 279.10B 276.10 +24.00 252.10 8 1730 ---- 273.20B ---- 273.20B 271.20 +23.80 247.40 1735 ---- 268.30B ---- 268.10B 266.40 +23.80 242.60 1 1740 ---- 263.70B ---- 263.70B 261.60 +23.80 237.80 1 1745 ---- 258.90B ---- 258.90B 256.80 +23.70 233.10 1750 ---- 255.00B ---- 255.00B 251.90 +23.50 228.40 551 1755 ---- 249.10B ---- 249.10B 247.10 +23.40 223.70 1760 ---- 244.60B ---- 244.60B 242.40 +23.40 219.00 1765 ---- 239.80B ---- 239.80B 237.70 +23.30 214.40 1770 ---- 234.90B ---- 234.70B 232.90 +23.20 209.70 1775 ---- 231.20B ---- 231.20B 228.20 +23.10 205.10 122 1780 ---- 225.50B ---- 225.50B 223.60 +23.00 200.60 1785 ---- 220.90B ---- 220.90B 218.90 +22.90 196.00 1 1790 ---- 216.40B ---- 216.40B 214.30 +22.80 191.50 1795 ---- 211.60B ---- 211.60B 209.70 +22.60 187.10 1800 ---- 208.00B ---- 208.00B 205.20 +22.60 182.60 5698 1805 ---- 202.50B ---- 202.20B 200.60 +22.40 178.20 1810 ---- 198.90B ---- 198.90B 196.00 +22.20 173.80 1815 ---- 194.40B ---- 194.40B 191.50 +22.00 169.50 1820 ---- 189.90B ---- 189.90B 187.10 +21.90 165.20 1825 ---- 185.40B ---- 185.40B 182.70 +21.70 161.00 84 1830 ---- 181.00B ---- 181.00B 178.30 +21.50 156.80 50 1835 ---- 176.70B ---- 176.70B 174.00 +21.40 152.60 1 1840 ---- 172.30B ---- 172.30B 169.60 +21.10 148.50 1 1845 ---- 168.00B ---- 168.00B 165.30 +20.90 144.40 1850 ---- 163.70B ---- 163.70B 161.10 +20.70 140.40 1835 1855 ---- 159.60B ---- 159.60B 156.90 +20.40 136.50 2 1860 ---- 155.40B ---- 155.40B 152.80 +20.20 132.60 76 1865 ---- 151.30B ---- 151.30B 148.70 +20.00 128.70 1870 ---- 147.20B ---- 147.20B 144.70 +19.80 124.90 2 107 1875 ---- 143.10B ---- 143.10B 140.60 +19.40 121.20 900 1880 128.00 139.20B 127.30 139.20B 136.70 +19.20 4 117.50 131 1885 ---- 135.30B ---- 135.30B 132.80 +18.90 113.90 1890 119.30 131.50B 119.30 126.30A 129.00 +18.60 2 110.40 1 14 1895 ---- 127.70B ---- 127.70B 125.20 +18.30 106.90 1900 104.50 123.90B 104.50 123.90B 121.50 +17.90 2 103.60 1574 1905 ---- 120.30B ---- 120.30B 117.90 +17.70 100.20 10 1910 ---- 116.70B ---- 116.70B 114.20 +17.20 97.00 75 1915 ---- 113.10B ---- 113.10B 110.80 +17.00 93.80 1 1920 ---- 109.70B ---- 109.70B 107.30 +16.60 90.70 1 47 1925 ---- 106.30B ---- 106.30B 103.90 +16.20 87.70 544 1930 ---- 102.90B ---- 102.90B 100.60 +15.90 84.70 20 1935 ---- 99.70B ---- 99.70B 97.40 +15.50 81.90 7 1940 ---- 96.60B ---- 96.60B 94.20 +15.10 79.10 1 124 1945 ---- 93.40B ---- 93.40B 91.20 +14.90 76.30 373 1950 ---- 90.40B ---- 90.40B 88.20 +14.50 1 73.70 12 10516 1955 ---- 87.40B ---- 87.40B 85.20 +14.10 71.10 13 1960 ---- 84.50B ---- 84.50B 82.40 +13.80 36 68.60 805 1965 ---- 81.70B ---- 81.70B 79.60 +13.40 66.20 82 1970 ---- 79.00B ---- 79.00B 76.90 +13.00 63.90 4 194 1975 65.70 76.30B 62.10 75.20A 74.30 +12.70 7 61.60 207 678 1980 ---- 73.70B ---- 73.70B 71.70 +12.30 59.40 1 60 1985 ---- 71.20B ---- 71.20B 69.30 +12.00 57.30 61 1990 ---- 68.80B 55.10A 55.10A 66.80 +11.60 55.20 579 1995 ---- 66.40B 53.10A 53.10A 64.50 +11.30 53.20 17 2000 51.30 64.10B 51.30 64.10B 62.30 +11.00 35 51.30 69 5496 2005 ---- 61.90B 49.30A 49.30A 60.10 +10.70 49.40 353 2010 ---- 59.70B 47.50A 47.50A 58.00 +10.30 47.70 324 2015 ---- 57.60B ---- 57.60B 56.00 +10.10 45.90 704 2020 ---- 55.60B 44.10A 44.10A 54.00 +9.70 44.30 46 122 2025 51.10 53.70B 42.60A 53.70B 52.10 +9.40 1 42.70 6 1220 2030 ---- 51.80B 40.90A 40.90A 50.30 +9.20 41.10 823 2035 ---- 50.00B 39.40A 39.40A 48.50 +8.90 39.60 123 2040 ---- 48.30B 38.10A 38.10A 46.80 +8.60 38.20 1 355 2045 ---- 46.60B 36.70A 36.70A 45.10 +8.30 36.80 62 2050 42.50 44.90B 35.30A 44.90B 43.50 +8.00 44 35.50 21 2119 2055 ---- 43.30B 34.10A 34.10A 42.00 +7.80 34.20 44 2060 ---- 41.80B 32.70A 32.70A 40.50 +7.50 33.00 299 2065 40.20 40.30B 31.60A 40.30B 39.10 +7.30 1 31.80 43 2070 ---- 38.90B 30.50A 30.50A 37.70 +7.00 30.70 117 2075 33.60 37.50B 29.40A 37.50B 36.40 +6.80 9 29.60 1210 2080 ---- 36.20B 28.30A 28.30A 35.10 +6.60 28.50 203 2085 ---- 34.90B 27.30A 27.30A 33.90 +6.40 27.50 162 2090 32.80 33.70B 26.30A 31.90A 32.70 +6.20 15 26.50 81 2095 25.70 32.50B 25.30A 25.50A 31.60 +6.00 1 25.60 87 2100 25.50 31.70 24.40A 30.80A 30.50 +5.80 254 24.70 169 12811 2105 ---- 30.30B 23.50A 23.50A 29.40 +5.60 23.80 32 2110 ---- 29.20B 22.70A 22.70A 28.40 +5.40 23.00 156 2115 ---- 28.20B 21.90A 21.90A 27.40 +5.20 22.20 43 2120 ---- 27.20B 21.10A 21.10A 26.40 +5.00 21.40 56 2125 21.40 26.30B 20.30A 26.30B 25.50 +4.80 18 20.70 2447 2130 ---- 25.30B 19.70A 19.70A 24.60 +4.70 19.90 1 600 2135 ---- 24.50B 19.00A 19.00A 23.80 +4.50 20 19.30 43 2140 ---- 23.60B 18.30A 18.30A 22.90 +4.30 18.60 13 2145 ---- 22.80B 17.70A 17.70A 22.10 +4.10 18.00 17 2150 17.90 22.00B 17.00A 22.00B 21.40 +4.10 57 17.30 6 4417 2155 20.90 21.20B 16.50A 20.80A 20.60 +3.90 3 16.70 13 2160 ---- 20.60B 15.90A 15.90A 19.90 +3.70 1 16.20 30 2165 19.50 19.80B 15.40A 19.80B 19.30 +3.70 4 15.60 26 2170 ---- 19.20B 14.80A 14.80A 18.60 +3.50 15.10 51 2175 18.40 18.50B 14.30A 18.50B 18.00 +3.40 18 14.60 250 1406 2180 ---- 17.90B 13.90A 13.90A 17.40 +3.30 14.10 35 2185 ---- 17.30B 13.40A 13.40A 16.80 +3.20 13.60 49 2190 16.00 16.70B 12.90A 16.70B 16.20 +3.00 30 13.20 26 63 2195 ---- 16.10B 12.50A 12.50A 15.70 +3.00 12.70 1 18 2200 14.30 15.60B 12.10A 15.60B 15.20 +2.90 180 12.30 251 4841 2205 15.20 15.20 11.70A 15.20 14.70 +2.80 1 11.90 6 2210 14.70 14.70 11.30A 14.70 14.20 +2.70 1 11.50 6 2215 ---- 14.10B 11.00A 11.00A 13.70 +2.50 11.20 3 2220 13.50 13.60B 10.60A 13.60B 13.30 +2.50 6 10.80 11 2225 ---- 13.20B 10.30A 10.30A 12.80 +2.40 10.40 1642 2230 ---- 12.80B 9.90A 9.90A 12.40 +2.30 10.10 28 2235 ---- 12.40B 9.60A 9.60A 12.00 +2.20 9.80 10 2240 10.00 12.00B 9.30A 12.00B 11.60 +2.10 1 9.50 5 2245 ---- 11.60B 9.00A 9.00A 11.30 +2.10 9.20 2 2250 ---- 11.20B 8.70A 8.70A 10.90 +2.00 328 8.90 55 3635 2255 ---- 10.90B 8.50A 10.90B 10.60 +2.00 8.60 1 2260 ---- 10.50B 8.20A 8.20A 10.20 +1.90 8.30 1 128 2265 ---- 10.20B 7.90A 7.90A 9.90 +1.80 8.10 10 2270 ---- 9.90B 7.70A 9.90B 9.60 +1.80 7.80 8 2275 7.40 9.60B 7.40 9.60B 9.30 +1.70 10 7.60 2 1426 2280 8.70 9.30B 7.20A 9.30B 9.00 +1.70 5 7.30 8 2285 ---- 9.00B 7.00A 9.00B 8.70 +1.60 7.10 2 2 2290 ---- 8.70B 6.80A 6.80A 8.50 +1.60 6.90 1 2295 ---- 8.50B 6.60A 6.60A 8.20 +1.50 6.70 8 2300 7.30 8.20 6.40A 8.20 8.00 +1.50 187 6.50 38 6432 2305 ---- 7.90B ---- 7.90B 7.70 +1.40 6.30 5 2310 ---- 7.70B 6.00A 6.00A 7.50 +1.40 6.10 1 14 2315 ---- 7.50B ---- 7.50B 7.30 +1.40 1 5.90 101 2320 ---- 7.20B ---- 7.20B 7.10 +1.40 5.70 6 2325 6.20 7.00B 5.50A 6.60A 6.90 +1.30 109 5.60 785 2330 ---- 6.80B ---- 6.80B 6.70 +1.30 5.40 1 17 2335 ---- 6.60B ---- 6.60B 6.50 +1.30 5.20 2340 ---- 6.40B ---- 6.40B 6.30 +1.20 5.10 7 2345 ---- 6.20B ---- 6.20B 6.10 +1.20 1 4.90 1 2350 4.50 6.20 4.50 6.20 5.90 +1.10 169 4.80 13 1615 2360 ---- 5.70B ---- 5.70B 5.60 +1.10 4.50 13 2370 ---- 5.40B ---- 5.40B 5.30 +1.00 4.30 1 2375 4.90 5.30B 4.90 5.30B 5.10 +1.00 10 4.10 11 1051 2380 ---- 5.10B ---- 5.10B 5.00 +1.00 4.00 1 2 2390 ---- 4.80B ---- 4.80B 4.70 +.90 3.80 2 2400 3.60 4.60B 3.60 4.60B 4.50 +.90 52 3.60 39 3861 2410 ---- 4.30B ---- 4.30B 4.20 +.80 3.40 2 2420 ---- 4.10B ---- 4.10B 4.00 +.80 3.20 4 2425 3.70 4.00B 3.70 4.00B 3.90 +.80 27 3.10 1 1327 2430 ---- 3.90B ---- 3.90B 3.80 +.80 3.00 15 2440 ---- 3.70B ---- 3.70B 3.60 +.70 2.90 11 2450 ---- 3.50B ---- 3.50B 3.40 +.70 5 2.70 8 908 2475 ---- 3.10B ---- 3.10B 3.00 +.60 2.40 46 2490 ---- 2.80B ---- 2.80B 2.80 +.60 1 2.20 167 2500 2.50 2.80 2.50 2.80 2.70 +.60 32 2.10 29 15692 2525 ---- 2.40B ---- 2.40B 2.40 +.60 1 1.80 1 198 2550 ---- 2.10B ---- 2.10B 2.10 +.50 1.60 750 1879 2575 ---- 1.90B ---- 1.80B 1.90 +.50 1.40 87 2600 1.70 1.70 1.70 1.70 1.70 +.40 1 1.30 3 3184 2625 ---- 1.50B ---- 1.50B 1.50 +.40 1.10 2 640 2650 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 634 2700 .90 1.00B .90 1.00B 1.10 +.30 50 .80 3870 2750 ---- .80B ---- .80B .90 +.20 .70 2 886 2800 ---- .70B ---- .70B .80 +.30 .50 39 750 2900 ---- .50B ---- .50B .50 +.10 .40 70 3000 ---- ---- ---- ---- .40 +.10 .30 1 10601 3100 ---- ---- ---- ---- .30 +.10 .20 121 3200 ---- ---- ---- ---- .30 +.10 .20 5630 3400 ---- ---- ---- ---- .20 +.10 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 190 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 771.80B ---- 771.30B 770.60 +24.50 746.10 1275 ---- 746.80B ---- 746.30B 745.60 +24.50 721.10 1300 ---- 721.80B ---- 721.30B 720.60 +24.50 696.10 1325 ---- 696.80B ---- 696.30B 695.60 +24.50 671.10 1350 ---- 671.90B ---- 671.40B 670.60 +24.50 646.10 1375 ---- 646.80B ---- 646.40B 645.60 +24.50 621.10 1400 ---- 621.90B ---- 621.40B 620.60 +24.50 596.10 1425 ---- 596.90B ---- 596.40B 595.60 +24.50 571.10 1430 ---- 591.90B ---- 591.40B 590.60 +24.50 566.10 1440 ---- 581.90B ---- 581.40B 580.60 +24.50 556.10 1450 ---- 571.90B ---- 571.40B 570.60 +24.50 546.10 1460 ---- 561.90B ---- 561.40B 560.60 +24.50 536.10 1470 ---- 551.90B ---- 551.40B 550.60 +24.50 526.10 1475 ---- 546.90B ---- 546.40B 545.60 +24.50 521.10 1480 ---- 541.90B ---- 541.40B 540.60 +24.50 516.10 1490 ---- 531.90B ---- 531.40B 530.60 +24.50 506.10 1500 ---- 522.00B ---- 521.50B 520.60 +24.50 496.10 1510 ---- 511.90B ---- 511.40B 510.60 +24.50 486.10 1520 ---- 501.90B ---- 501.40B 500.60 +24.50 476.10 1525 ---- 496.90B ---- 496.40B 495.60 +24.50 471.10 1530 ---- 491.90B ---- 491.40B 490.60 +24.50 466.10 1535 ---- 486.90B ---- 486.40B 485.60 +24.50 461.10 1540 ---- 481.90B ---- 481.40B 480.60 +24.50 456.10 1545 ---- 476.90B ---- 476.50B 475.60 +24.50 451.10 1550 ---- 472.00B ---- 471.50B 470.60 +24.50 446.10 1 1555 ---- 467.00B ---- 466.50B 465.60 +24.50 441.10 1560 ---- 462.00B ---- 461.50B 460.60 +24.50 436.10 1565 ---- 457.00B ---- 456.50B 455.60 +24.50 431.10 1570 ---- 452.00B ---- 451.50B 450.60 +24.50 426.10 1575 ---- 447.00B ---- 446.50B 445.60 +24.50 421.10 1580 ---- 442.00B ---- 441.50B 440.60 +24.50 416.10 1585 ---- 437.00B ---- 436.50B 435.60 +24.50 411.10 1590 ---- 432.00B ---- 431.50B 430.60 +24.50 406.10 1595 ---- 427.00B ---- 426.50B 425.60 +24.50 401.10 1600 ---- 422.00B ---- 421.50B 420.60 +24.50 396.10 1605 ---- 417.00B ---- 416.50B 415.60 +24.50 391.10 1610 ---- 412.00B ---- 411.50B 410.60 +24.50 386.10 1615 ---- 407.00B ---- 406.50B 405.60 +24.50 381.10 1620 ---- 402.00B ---- 401.50B 400.60 +24.50 376.10 1625 ---- 397.00B ---- 396.50B 395.60 +24.50 371.10 1630 ---- 392.00B ---- 391.50B 390.60 +24.50 366.10 1635 ---- 387.00B ---- 386.50B 385.60 +24.50 361.10 1640 ---- 382.00B ---- 381.50B 380.60 +24.50 356.10 1645 ---- 377.00B ---- 376.50B 375.60 +24.50 351.10 1650 ---- 372.10B ---- 371.60B 370.60 +24.50 346.10 4 1655 ---- 367.10B ---- 366.60B 365.60 +24.50 341.10 1660 ---- 362.10B ---- 361.60B 360.60 +24.50 336.10 1665 ---- 357.10B ---- 356.60B 355.60 +24.40 331.20 1670 ---- 352.10B ---- 351.60B 350.60 +24.40 326.20 1675 ---- 348.60B ---- 348.60B 345.60 +24.30 321.30 1 1680 ---- 342.30B ---- 341.80B 340.60 +24.20 316.40 1685 ---- 337.40B ---- 336.90B 335.70 +24.20 311.50 1690 ---- 332.40B ---- 332.00B 330.70 +24.10 306.60 1695 ---- 327.50B ---- 327.00B 325.80 +24.10 301.70 1700 ---- 323.90B ---- 323.90B 320.90 +24.10 296.80 21 1705 ---- 317.70B ---- 317.20B 316.00 +24.00 292.00 1710 ---- 312.80B ---- 312.40B 311.10 +23.90 287.20 1715 ---- 308.00B ---- 307.50B 306.20 +23.90 282.30 1720 ---- 303.10B ---- 302.60B 301.30 +23.80 277.50 1725 ---- 299.40B ---- 299.40B 296.50 +23.70 272.80 1730 ---- 293.40B ---- 293.00B 291.60 +23.60 268.00 1735 ---- 288.60B ---- 288.10B 286.80 +23.60 263.20 1740 ---- 283.80B ---- 283.30B 282.00 +23.50 258.50 1745 ---- 279.00B ---- 278.50B 277.20 +23.40 253.80 1750 ---- 275.40B ---- 275.40B 272.50 +23.40 249.10 4 1755 ---- 269.70B ---- 269.70B 267.70 +23.20 244.50 1760 ---- 264.80B ---- 264.60B 263.00 +23.20 239.80 1765 ---- 260.10B ---- 259.60B 258.30 +23.10 235.20 1770 ---- 255.40B ---- 255.00B 253.60 +23.00 230.60 1775 ---- 251.80B ---- 251.80B 248.90 +22.90 226.00 1780 ---- 246.00B ---- 245.60B 244.30 +22.80 221.50 1785 ---- 241.40B ---- 241.00B 239.60 +22.60 217.00 1790 ---- 236.80B ---- 236.40B 235.00 +22.50 212.50 1 1795 ---- 232.20B ---- 231.80B 230.50 +22.50 208.00 1800 ---- 228.70B ---- 228.70B 225.90 +22.30 203.60 18 1805 ---- 223.10B ---- 222.70B 221.40 +22.20 199.20 1810 ---- 219.60B ---- 219.60B 216.90 +22.10 194.80 1815 ---- 215.20B ---- 215.20B 212.40 +21.90 190.50 1820 ---- 210.70B ---- 210.70B 208.00 +21.80 186.20 1825 ---- 206.30B ---- 206.30B 203.60 +21.70 181.90 1830 ---- 201.90B ---- 201.90B 199.20 +21.50 177.70 1835 ---- 197.50B ---- 197.50B 194.80 +21.30 173.50 1840 ---- 193.20B ---- 193.20B 190.50 +21.10 169.40 1845 ---- 188.90B ---- 188.90B 186.30 +21.00 165.30 1850 ---- 184.70B ---- 184.70B 182.00 +20.70 161.30 2 1855 ---- 180.40B ---- 180.40B 177.80 +20.50 157.30 1860 ---- 176.30B ---- 176.30B 173.70 +20.40 153.30 1865 ---- 172.10B ---- 172.10B 169.60 +20.20 149.40 1870 ---- 168.10B ---- 168.10B 165.50 +19.90 145.60 1875 ---- 164.00B ---- 164.00B 161.50 +19.70 141.80 1 1880 ---- 160.00B ---- 160.00B 157.50 +19.40 138.10 1885 ---- 156.10B ---- 156.10B 153.60 +19.20 134.40 1890 ---- 152.20B ---- 152.20B 149.80 +19.00 130.80 1895 ---- 148.30B ---- 148.30B 145.90 +18.60 127.30 1900 ---- 144.50B ---- 144.50B 142.20 +18.40 123.80 8 1905 ---- 140.80B ---- 140.80B 138.50 +18.10 120.40 1910 ---- 137.10B ---- 137.10B 134.80 +17.80 117.00 1915 ---- 133.50B ---- 133.50B 131.20 +17.50 113.70 1920 ---- 129.90B ---- 129.90B 127.70 +17.20 110.50 1925 ---- 126.40B ---- 126.40B 124.20 +16.90 107.30 2 1930 ---- 123.00B ---- 123.00B 120.80 +16.60 104.20 1935 ---- 119.60B ---- 119.60B 117.50 +16.40 19 101.10 11 35 1940 ---- 116.30B ---- 116.30B 114.20 +16.10 98.10 1945 ---- 113.10B ---- 113.10B 111.00 +15.80 95.20 1950 ---- 110.20B ---- 110.20B 107.80 +15.50 92.30 83 245 1955 ---- 106.80B ---- 106.80B 104.70 +15.20 89.50 1960 ---- 103.70B ---- 103.70B 101.70 +14.90 86.80 1 1965 ---- 100.70B ---- 100.70B 98.80 +14.60 84.20 1970 ---- 97.80B ---- 97.80B 95.90 +14.30 81.60 1 1975 ---- 95.20B ---- 95.20B 93.10 +14.00 79.10 15 1980 ---- 92.20B ---- 92.20B 90.30 +13.60 76.70 3 1985 ---- 89.50B ---- 89.50B 87.70 +13.40 74.30 3 1990 ---- 86.90B ---- 86.90B 85.10 +13.10 72.00 3 1995 ---- 84.30B ---- 84.30B 82.50 +12.70 69.80 35 2000 ---- 82.00B ---- 82.00B 80.10 +12.50 67.60 83 647 2005 ---- 79.50B ---- 79.50B 77.70 +12.20 65.50 280 380 2010 ---- 76.90B ---- 76.90B 75.30 +11.90 63.40 2015 ---- 74.60B ---- 74.60B 73.00 +11.50 61.50 2020 ---- 72.30B ---- 72.30B 70.80 +11.30 1 59.50 3 2025 ---- 70.40B ---- 70.40B 68.70 +11.00 57.70 400 2030 ---- 68.00B ---- 68.00B 66.60 +10.70 55.90 2035 ---- 65.90B ---- 65.90B 64.60 +10.40 54.20 86 2040 ---- 63.90B ---- 63.90B 62.60 +10.10 52.50 2 2045 ---- 62.00B ---- 62.00B 60.70 +9.80 50.90 2050 57.30 60.30B 57.30 56.80A 58.80 +9.50 53 49.30 11 3316 2055 ---- 58.20B 47.70A 47.70A 57.00 +9.20 47.80 79 2060 ---- 56.50B 46.20A 46.20A 55.30 +9.00 46.30 2065 ---- 54.70B 44.80A 44.80A 53.60 +8.70 44.90 4 2070 51.90 53.30B 43.40A 53.30B 51.90 +8.40 5 43.50 50 2075 ---- 51.70B 42.00A 42.00A 50.40 +8.30 42.10 66 2080 ---- 49.90B 40.70A 40.70A 48.80 +7.90 40.90 10 2085 ---- 48.40B 39.50A 39.50A 47.30 +7.70 39.60 154 2090 45.60 46.90B 38.20A 44.90A 45.90 +7.50 15 38.40 14 2095 ---- 45.50B 37.10A 37.10A 44.50 +7.30 37.20 4 2100 35.60 44.30B 35.60 41.90A 43.10 +7.00 52 36.10 3074 2105 ---- 42.70B 34.80A 34.80A 41.80 +6.80 35.00 11 2110 ---- 41.40B 33.70A 33.70A 40.50 +6.60 33.90 4 2115 ---- 40.20B 32.70A 32.70A 39.30 +6.40 32.90 40 2120 ---- 39.00B 31.70A 31.70A 38.10 +6.20 31.90 460 2125 ---- 38.00B 30.70A 30.70A 36.90 +6.00 1 30.90 1385 2130 ---- 36.60B 29.80A 29.80A 35.80 +5.80 30.00 1 11 2135 ---- 35.50B 28.90A 28.90A 34.70 +5.60 29.10 1 5 2140 ---- 34.50B 28.00A 28.00A 33.70 +5.50 28.20 1 1 2145 ---- 33.40B 27.20A 27.20A 32.60 +5.30 27.30 8 2150 ---- 32.70B 26.30A 26.30A 31.70 +5.20 26.50 1193 2155 ---- 31.50B 25.60A 25.60A 30.70 +5.00 25.70 2160 ---- 30.50B 24.80A 24.80A 29.80 +4.80 25.00 2165 ---- 29.60B 24.10A 24.10A 28.90 +4.70 24.20 2 2170 ---- 28.70B 23.30A 23.30A 28.10 +4.60 23.50 2 2175 ---- 28.10B 22.60A 22.60A 27.20 +4.40 22.80 220 2180 26.50 27.10B 22.00A 27.10B 26.40 +4.30 2 22.10 10 2185 ---- 26.30B 21.30A 21.30A 25.70 +4.20 21.50 143 2190 ---- 25.50B 20.70A 20.70A 24.90 +4.10 20.80 1 2195 22.00 24.80B 20.00A 24.80B 24.20 +4.00 1 20.20 4 2200 ---- 24.20B 19.40A 19.40A 23.50 +3.90 42 19.60 101 4030 2205 ---- 23.30B 18.90A 18.90A 22.80 +3.70 19.10 2210 ---- 22.70B 18.30A 18.30A 22.10 +3.60 18.50 2 2215 ---- 22.00B 17.80A 17.80A 21.50 +3.50 18.00 2220 ---- 21.40B 17.30A 17.30A 20.90 +3.40 17.50 100 2225 ---- 20.90B 16.80A 16.80A 20.30 +3.30 17.00 141 2230 ---- 20.20B 16.30A 16.30A 19.70 +3.20 16.50 8 2235 ---- 19.60B 15.80A 15.80A 19.20 +3.20 16.00 4 2240 ---- 19.00B 15.40A 19.00B 18.60 +3.10 15.50 2245 ---- 18.50B 14.90A 18.50B 18.10 +3.00 15.10 6 2250 ---- 18.10B 14.50A 14.50A 17.60 +2.90 14.70 5 2351 2255 ---- 17.50B 14.10A 14.10A 17.10 +2.80 14.30 2260 ---- 17.00B 13.70A 13.70A 16.60 +2.70 13.90 12 2265 ---- 16.50B 13.30A 16.50B 16.20 +2.70 13.50 8 2270 ---- 16.00B 13.00A 16.00B 15.70 +2.60 13.10 2275 ---- 15.70B 12.60A 12.60A 15.30 +2.50 12.80 48 2280 ---- 15.20B 12.30A 15.20B 14.90 +2.50 12.40 7 2285 ---- 14.70B 12.00A 12.00A 14.50 +2.40 12.10 2290 ---- 14.30B 11.70A 11.70A 14.10 +2.30 11.80 1 2295 ---- 14.00B 11.40A 11.40A 13.70 +2.20 11.50 2300 ---- 13.60B 11.00A 11.00A 13.30 +2.10 11.20 1646 2305 ---- 13.20B 10.80A 10.80A 13.00 +2.10 10.90 2310 ---- 12.90B 10.50A 10.50A 12.60 +2.00 10.60 3 2315 ---- 12.50B 10.20A 10.20A 12.30 +2.00 10.30 2320 ---- 12.20B 9.90A 12.20B 12.00 +2.00 10.00 1 2325 ---- 11.90B 9.70A 9.70A 11.70 +1.90 9.80 142 2330 ---- 11.60B 9.40A 11.60B 11.40 +1.90 9.50 2340 ---- 11.00B 8.90A 8.90A 10.80 +1.70 9.10 2350 ---- 10.40B 8.50A 8.50A 10.20 +1.60 5 8.60 2 362 2360 ---- 9.90B 8.10A 8.10A 9.70 +1.50 8.20 1 6 2370 ---- 9.40B 7.70A 7.70A 9.20 +1.40 7.80 2375 ---- 9.20B 7.50A 7.50A 9.00 +1.40 7.60 160 2380 ---- 8.90B 7.30A 7.30A 8.80 +1.40 7.40 2390 ---- 8.50B 6.90A 6.90A 8.30 +1.20 7.10 2400 ---- 8.10B 6.60A 6.60A 7.90 +1.20 6.70 1276 2410 ---- 7.70B 6.30A 6.30A 7.50 +1.10 6.40 2 2420 ---- 7.30B 6.00A 6.00A 7.20 +1.10 6.10 2 2425 ---- 7.10B 5.80A 5.80A 7.00 +1.00 6.00 26 2430 ---- 6.90B 5.70A 5.70A 6.80 +1.00 5.80 5 2450 5.00 6.30B 5.00 6.30B 6.20 +.90 5 5.30 7 1255 2475 ---- 5.60B 4.60A 4.60A 5.50 +.80 4.70 61 2500 5.10 5.10 4.10A 5.00B 4.90 +.70 25 4.20 10 288 2525 ---- 4.40B 3.60A 3.60A 4.40 +.70 3.70 190 2550 3.70 4.00B 3.70 4.00B 3.90 +.60 2 3.30 105 2575 3.30 3.50B 2.90A 3.50B 3.50 +.50 1 3.00 117 2600 3.10 3.20B 3.10 3.20B 3.20 +.50 1 2.70 479 2625 ---- 2.90B ---- 2.90B 2.80 +.40 2.40 5 85 2700 2.30 2.30 2.30 2.30 2.10 +.30 1 1.80 192 3000 ---- ---- ---- ---- .80 +.10 .70 156 3500 ---- ---- ---- ---- .30 .00 .30 1 4000 ---- ---- ---- ---- .10 -.10 .20 14 OG FEB24 Gold Option CALL 1250 ---- 771.70B ---- 771.20B 770.60 +24.50 746.10 1275 ---- 746.70B ---- 745.80B 745.60 +24.50 721.10 1300 ---- 721.80B ---- 720.70B 720.60 +24.50 696.10 1325 ---- 696.70B ---- 696.20B 695.60 +24.50 671.10 1350 ---- 671.80B ---- 671.30B 670.60 +24.50 646.10 1375 ---- 646.80B ---- 645.70B 645.60 +24.50 621.10 1400 ---- 621.80B ---- 621.30B 620.60 +24.50 596.10 1425 ---- 596.80B ---- 596.30B 595.60 +24.50 571.10 1430 ---- 591.80B ---- 591.30B 590.60 +24.50 566.10 1440 ---- 581.80B ---- 581.30B 580.60 +24.50 556.10 1450 ---- 571.90B ---- 571.40B 570.60 +24.50 546.10 1460 ---- 561.80B ---- 561.30B 560.60 +24.50 536.10 1470 ---- 551.80B ---- 551.30B 550.60 +24.50 526.10 1475 ---- 546.80B ---- 546.30B 545.60 +24.50 521.10 1480 ---- 541.80B ---- 540.90B 540.60 +24.50 516.10 1490 ---- 531.80B ---- 530.80B 530.60 +24.50 506.10 1500 ---- 521.90B ---- 521.40B 520.60 +24.50 496.10 1510 ---- 511.90B ---- 510.90B 510.60 +24.50 486.10 1520 ---- 501.90B ---- 501.40B 500.60 +24.50 476.10 1525 ---- 496.90B ---- 496.40B 495.60 +24.50 471.10 1530 ---- 491.90B ---- 491.40B 490.60 +24.50 466.10 1535 ---- 486.90B ---- 486.40B 485.60 +24.50 461.10 1540 ---- 481.90B ---- 481.40B 480.60 +24.50 456.10 1545 ---- 476.90B ---- 476.40B 475.60 +24.50 451.10 1550 ---- 471.90B ---- 471.00B 470.60 +24.50 446.10 1555 ---- 466.90B ---- 466.40B 465.60 +24.50 441.10 1560 ---- 461.90B ---- 461.40B 460.60 +24.50 436.10 1565 ---- 456.90B ---- 456.40B 455.60 +24.50 431.10 1570 ---- 451.90B ---- 451.40B 450.60 +24.50 426.10 1575 ---- 446.90B ---- 446.40B 445.60 +24.50 421.10 1580 ---- 441.90B ---- 441.40B 440.60 +24.50 416.10 1585 ---- 436.90B ---- 436.40B 435.60 +24.50 411.10 1590 ---- 431.90B ---- 431.40B 430.60 +24.50 406.10 1595 ---- 426.90B ---- 426.40B 425.60 +24.50 401.10 1600 ---- 422.00B ---- 421.50B 420.60 +24.50 396.10 1605 ---- 416.90B ---- 416.40B 415.60 +24.50 391.10 1610 ---- 411.90B ---- 411.40B 410.60 +24.50 386.10 1615 ---- 406.90B ---- 406.00B 405.60 +24.50 381.10 1620 ---- 401.90B ---- 401.00B 400.60 +24.50 376.10 1625 ---- 396.90B ---- 396.00B 395.60 +24.50 371.10 1630 ---- 391.90B ---- 391.00B 390.60 +24.50 366.10 1635 ---- 387.00B ---- 386.50B 385.60 +24.50 361.10 1640 ---- 382.00B ---- 381.50B 380.60 +24.50 356.10 1645 ---- 377.00B ---- 376.50B 375.60 +24.40 351.20 1650 ---- 373.60B ---- 373.60B 370.60 +24.40 346.20 3 1655 ---- 367.00B ---- 366.60B 365.60 +24.30 341.30 1660 ---- 362.10B ---- 361.60B 360.60 +24.20 336.40 1665 ---- 357.20B ---- 356.70B 355.70 +24.20 331.50 1670 ---- 352.20B ---- 351.80B 350.70 +24.10 326.60 1675 ---- 348.80B ---- 348.80B 345.80 +24.10 321.70 1680 ---- 342.60B ---- 342.00B 340.90 +24.10 316.80 1685 ---- 337.70B ---- 337.10B 336.00 +24.00 312.00 1690 ---- 332.80B ---- 332.30B 331.10 +24.00 307.10 1695 ---- 327.90B ---- 327.40B 326.20 +23.90 302.30 1700 ---- 324.30B ---- 324.30B 321.40 +23.90 297.50 35 1705 ---- 318.20B ---- 317.70B 316.50 +23.70 292.80 1710 ---- 313.40B ---- 312.90B 311.70 +23.70 288.00 1 1715 ---- 308.60B ---- 308.10B 306.90 +23.60 283.30 1720 ---- 303.80B ---- 303.30B 302.10 +23.50 278.60 1725 ---- 300.20B ---- 300.20B 297.30 +23.40 273.90 1730 ---- 294.30B ---- 293.80B 292.50 +23.30 269.20 1735 ---- 289.50B ---- 288.60B 287.80 +23.30 264.50 1740 ---- 284.80B ---- 284.30B 283.10 +23.20 259.90 1745 ---- 280.10B ---- 279.60B 278.40 +23.10 255.30 1750 ---- 276.60B ---- 276.60B 273.70 +23.00 250.70 1755 ---- 270.80B ---- 270.30B 269.00 +22.90 246.10 1760 ---- 266.10B ---- 265.60B 264.40 +22.80 241.60 1765 ---- 261.50B ---- 260.60B 259.80 +22.70 237.10 1770 ---- 256.90B ---- 256.40B 255.20 +22.60 232.60 1775 ---- 253.40B ---- 253.40B 250.60 +22.40 228.20 1780 ---- 247.80B ---- 247.30B 246.10 +22.40 223.70 1785 ---- 243.30B ---- 242.80B 241.60 +22.20 219.40 1790 ---- 239.80B ---- 239.80B 237.10 +22.10 215.00 1795 ---- 235.30B ---- 235.30B 232.60 +21.90 210.70 1800 ---- 230.90B ---- 230.90B 228.20 +21.80 206.40 201 1805 ---- 226.50B ---- 226.50B 223.80 +21.70 202.10 1810 ---- 222.10B ---- 222.10B 219.40 +21.50 197.90 1815 ---- 217.70B ---- 217.70B 215.10 +21.40 193.70 1820 ---- 213.40B ---- 213.40B 210.80 +21.30 189.50 1825 ---- 209.10B ---- 209.10B 206.50 +21.10 185.40 1 1830 ---- 204.80B ---- 204.80B 202.30 +21.00 181.30 1835 ---- 200.60B ---- 200.60B 198.10 +20.80 177.30 1840 ---- 196.40B ---- 196.40B 193.90 +20.60 173.30 1845 ---- 192.20B ---- 192.20B 189.80 +20.50 169.30 1850 ---- 188.10B ---- 188.10B 185.70 +20.30 165.40 12 1855 ---- 184.00B ---- 184.00B 181.70 +20.10 161.60 1860 ---- 180.00B ---- 180.00B 177.70 +20.00 157.70 1865 ---- 176.00B ---- 176.00B 173.70 +19.70 154.00 1870 ---- 172.00B ---- 172.00B 169.80 +19.60 150.20 1875 ---- 168.10B ---- 168.10B 165.90 +19.30 146.60 1880 ---- 164.30B ---- 164.30B 162.10 +19.20 142.90 1885 ---- 160.40B ---- 160.40B 158.30 +18.90 139.40 1890 ---- 156.70B ---- 156.70B 154.60 +18.70 135.90 1895 ---- 153.00B ---- 153.00B 150.90 +18.50 132.40 1900 ---- 149.30B ---- 149.30B 147.30 +18.30 129.00 269 1905 ---- 145.70B ---- 145.70B 143.70 +18.00 125.70 6 1910 ---- 142.20B ---- 142.20B 140.20 +17.80 122.40 15 1915 ---- 138.70B ---- 138.70B 136.80 +17.60 119.20 1920 ---- 135.30B ---- 135.30B 133.30 +17.20 116.10 1925 ---- 131.90B ---- 131.90B 130.00 +17.00 113.00 500 1930 ---- 128.60B ---- 128.60B 126.70 +16.70 110.00 1935 ---- 125.30B ---- 125.30B 123.50 +16.40 107.10 1940 ---- 122.10B ---- 122.10B 120.30 +16.10 104.20 10 1945 ---- 119.00B ---- 119.00B 117.20 +15.80 101.40 1950 ---- 116.00B ---- 116.00B 114.10 +15.50 98.60 48 1955 ---- 113.00B ---- 113.00B 111.10 +15.20 95.90 12 1960 ---- 110.10B ---- 110.10B 108.20 +14.90 93.30 1 1965 ---- 107.20B ---- 107.10B 105.30 +14.60 90.70 1970 ---- 104.30B ---- 104.30B 102.50 +14.30 88.20 1975 ---- 101.50B ---- 101.50B 99.70 +13.90 85.80 1 1980 86.40 98.80B 86.40 95.00A 97.00 +13.60 5 83.40 50 1985 81.10 96.20B 81.10 94.40A 94.40 +13.30 17 81.10 1 69 1990 ---- 93.60B ---- 93.60B 91.80 +13.00 78.80 5 1995 ---- 91.10B ---- 91.00B 89.30 +12.70 76.60 2 2 2000 ---- 88.70B ---- 88.70B 86.90 +12.40 74.50 762 2005 ---- 86.20B ---- 86.20B 84.50 +12.10 72.40 1 1 2010 ---- 83.90B ---- 83.90B 82.10 +11.70 70.40 2015 ---- 81.60B ---- 81.60B 79.90 +11.50 68.40 2020 77.20 79.40B 77.20 77.70A 77.70 +11.20 20 66.50 148 2025 ---- 77.20B 64.60A 64.60A 75.60 +10.90 64.70 123 2030 ---- 75.10B ---- 75.10B 73.50 +10.70 62.80 2035 ---- 73.10B ---- 73.10B 71.50 +10.40 61.10 2040 ---- 71.10B ---- 71.10B 69.50 +10.10 59.40 38 2045 ---- 69.10B 57.60A 57.60A 67.60 +9.90 57.70 2050 ---- 67.30B 56.00A 56.00A 65.70 +9.60 56.10 25 723 2055 ---- 65.40B 54.40A 54.40A 63.90 +9.30 54.60 142 2060 ---- 63.60B 52.90A 52.90A 62.20 +9.20 33 53.00 13 2065 ---- 61.90B 51.40A 51.40A 60.50 +8.90 51.60 161 2070 ---- 60.20B ---- 60.20B 58.90 +8.80 50.10 12 2075 ---- 58.60B 48.60A 48.60A 57.30 +8.50 8 48.80 1032 2080 ---- 57.00B ---- 57.00B 55.70 +8.30 47.40 2 2085 ---- 55.40B ---- 55.40B 54.20 +8.10 46.10 3 2090 ---- 53.90B ---- 53.90B 52.70 +7.90 44.80 2095 ---- 52.50B ---- 52.50B 51.30 +7.70 43.60 2 2100 44.70 51.10B 42.20A 46.80A 50.00 +7.60 239 42.40 3 1716 2105 48.20 49.70B 41.10A 47.80A 48.60 +7.30 5 41.30 270 2110 ---- 48.30B ---- 48.30B 47.30 +7.20 40.10 2 2115 ---- 47.00B ---- 47.00B 46.10 +7.00 39.10 2120 ---- 45.80B 37.80A 37.80A 44.80 +6.80 38.00 300 2125 ---- 44.60B 36.80A 36.80A 43.70 +6.70 37.00 376 2130 ---- 43.40B 35.90A 35.90A 42.50 +6.50 36.00 7 2135 ---- 42.20B ---- 42.20B 41.40 +6.40 35.00 2140 ---- 41.10B ---- 41.10B 40.30 +6.20 34.10 2145 ---- 40.00B ---- 40.00B 39.20 +6.00 33.20 6 2150 ---- 39.00B 32.10A 32.10A 38.20 +5.90 93 32.30 20 1630 2155 ---- 37.90B ---- 37.90B 37.20 +5.80 31.40 2160 ---- 36.90B ---- 36.90B 36.20 +5.60 30.60 16 2165 ---- 35.90B ---- 35.90B 35.30 +5.50 29.80 4 2170 ---- 35.00B ---- 35.00B 34.30 +5.30 29.00 2175 ---- 34.10B 28.00A 28.00A 33.50 +5.20 10 28.30 1183 2180 ---- 33.20B ---- 33.20B 32.60 +5.10 27.50 2185 ---- 32.30B ---- 32.30B 31.70 +4.90 26.80 2190 ---- 31.50B ---- 31.50B 30.90 +4.80 26.10 47 2195 ---- 30.70B 25.40A 25.40A 30.10 +4.60 25.50 2200 ---- 29.90B 24.50A 24.50A 29.30 +4.50 255 24.80 1790 2205 ---- 29.10B 24.10A 24.10A 28.60 +4.40 24.20 3 2210 ---- 28.40B 23.50A 23.50A 27.90 +4.30 23.60 36 2215 ---- 27.60B 22.90A 22.90A 27.20 +4.20 23.00 14 2220 ---- 26.90B 22.30A 22.30A 26.50 +4.10 22.40 2225 ---- 26.30B 21.50A 21.50A 25.80 +4.00 21.80 30 2230 ---- 25.60B 21.20A 21.20A 25.10 +3.80 21.30 2235 ---- 24.90B 20.60A 24.90B 24.50 +3.80 20.70 2240 ---- 24.30B 20.10A 24.30B 23.90 +3.70 20.20 2245 ---- 23.70B 19.60A 23.70B 23.30 +3.60 19.70 1 2250 23.20 23.20 19.00A 23.20 22.70 +3.50 60 19.20 1673 2255 ---- 22.50B 18.60A 18.60A 22.20 +3.40 18.80 2260 ---- 22.00B 18.20A 22.00B 21.60 +3.30 18.30 2265 ---- 21.40B 17.70A 21.40B 21.10 +3.30 17.80 2270 ---- 20.90B 17.30A 20.90B 20.60 +3.20 17.40 2275 ---- 20.40B 16.80A 16.80A 20.10 +3.10 17.00 250 2280 ---- 19.90B 16.40A 19.90B 19.60 +3.00 16.60 2285 ---- 19.40B 16.00A 19.40B 19.10 +2.90 16.20 2290 ---- 18.90B 15.60A 18.90B 18.70 +2.90 15.80 47 2295 ---- 18.50B 15.30A 18.50B 18.20 +2.80 15.40 2300 18.10 18.20 14.80A 17.80A 17.80 +2.70 60 15.10 40 2510 2305 ---- 17.60B 14.50A 17.60B 17.40 +2.70 14.70 2310 ---- 17.10B 14.20A 14.20A 16.90 +2.50 14.40 174 2315 ---- 16.70B 13.90A 16.70B 16.50 +2.50 14.00 2320 ---- 16.30B 13.60A 16.30B 16.20 +2.50 13.70 2325 16.20 16.20 13.20A 15.80A 15.80 +2.40 5 13.40 681 2330 ---- 15.60B 12.90A 12.90A 15.40 +2.30 13.10 2340 ---- 14.80B 12.30A 12.30A 14.70 +2.20 12.50 2350 14.10 14.20B 11.70A 14.20B 14.00 +2.10 5 11.90 917 2360 ---- 13.50B 11.20A 11.20A 13.40 +2.00 11.40 2370 ---- 12.90B 10.70A 10.70A 12.80 +1.90 10.90 2375 12.50 12.60B 10.50A 12.60B 12.50 +1.90 5 10.60 89 2380 ---- 12.30B 10.30A 10.30A 12.20 +1.80 10.40 2390 ---- 11.80B 9.80A 9.80A 11.70 +1.80 9.90 2400 ---- 11.30B 9.40A 9.40A 11.20 +1.70 9.50 1642 2410 ---- 10.80B 9.00A 9.00A 10.70 +1.60 9.10 2420 ---- 10.30B 8.60A 8.60A 10.20 +1.50 8.70 2425 ---- 10.10B 8.40A 8.40A 10.00 +1.50 8.50 7 2430 ---- 9.90B ---- 9.90B 9.80 +1.50 8.30 2450 ---- 9.10B ---- 9.10B 9.00 +1.40 6 7.60 254 2475 ---- 8.10B 6.80A 6.80A 8.10 +1.20 6.90 3 2500 7.50 7.50 6.10A 7.40A 7.30 +1.10 44 6.20 1756 2525 ---- 6.60B 5.50A 5.50A 6.50 +.90 5.60 31 2550 ---- 6.00B ---- 6.00B 5.90 +.90 5.00 40 2575 ---- 5.40B 4.50A 4.50A 5.40 +.80 4.60 1 2600 4.10 4.90B 4.10 4.90B 4.90 +.80 2 4.10 17 166 2625 ---- 4.50B ---- 4.40B 4.40 +.60 3.80 30 90 2700 ---- 3.40B ---- 3.40B 3.30 +.50 2.80 50 635 2800 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 1253 3000 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 516 3500 ---- ---- ---- ---- .40 +.10 .30 3 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 790.40B ---- 789.00B 790.00 +24.50 765.50 1275 ---- 765.40B ---- 764.00B 765.00 +24.50 740.50 1300 ---- 740.50B ---- 739.10B 740.00 +24.50 715.50 1325 ---- 715.40B ---- 714.00B 715.00 +24.50 690.50 1350 ---- 690.50B ---- 689.10B 690.00 +24.50 665.50 1375 ---- 665.50B ---- 664.10B 665.00 +24.50 640.50 1400 ---- 640.60B ---- 639.10B 640.00 +24.50 615.50 1425 ---- 615.50B ---- 614.10B 615.00 +24.50 590.50 1440 ---- 600.50B ---- 599.10B 600.00 +24.50 575.50 1450 ---- 590.60B ---- 589.20B 590.00 +24.50 565.50 1460 ---- 580.60B ---- 579.10B 580.00 +24.50 555.50 1470 ---- 570.60B ---- 569.10B 570.00 +24.50 545.50 1475 ---- 565.60B ---- 564.10B 565.00 +24.50 540.50 1480 ---- 560.60B ---- 559.10B 560.00 +24.50 535.50 1490 ---- 550.60B ---- 549.10B 550.00 +24.50 525.50 1500 ---- 540.70B ---- 539.20B 540.00 +24.50 515.50 1510 ---- 530.60B ---- 529.20B 530.00 +24.50 505.50 1520 ---- 520.60B ---- 519.20B 520.00 +24.50 495.50 1525 ---- 515.60B ---- 514.20B 515.00 +24.50 490.50 1530 ---- 510.60B ---- 509.20B 510.00 +24.50 485.50 1540 ---- 500.60B ---- 499.20B 500.00 +24.50 475.50 1545 ---- 495.60B ---- 494.20B 495.00 +24.50 470.50 1550 ---- 490.70B ---- 489.30B 490.00 +24.50 465.50 1555 ---- 485.60B ---- 484.20B 485.00 +24.50 460.50 1560 ---- 480.70B ---- 479.10B 480.00 +24.50 455.50 1565 ---- 475.70B ---- 474.20B 475.00 +24.50 450.50 1570 ---- 470.70B ---- 469.20B 470.00 +24.50 445.50 1575 ---- 465.70B ---- 464.20B 465.00 +24.50 440.50 1580 ---- 460.70B ---- 459.20B 460.00 +24.50 435.50 1585 ---- 455.70B ---- 454.20B 455.00 +24.50 430.50 1590 ---- 450.70B ---- 449.20B 450.00 +24.50 425.50 1595 ---- 445.70B ---- 444.20B 445.00 +24.50 420.50 1600 ---- 440.80B ---- 439.30B 440.00 +24.50 415.50 1605 ---- 435.70B ---- 434.30B 435.00 +24.50 410.50 1610 ---- 430.70B ---- 429.30B 430.00 +24.50 405.50 1615 ---- 425.70B ---- 424.30B 425.00 +24.50 400.50 1620 ---- 420.70B ---- 419.30B 420.00 +24.50 395.50 1625 ---- 415.70B ---- 414.30B 415.00 +24.50 390.50 1 1630 ---- 410.80B ---- 409.20B 410.00 +24.50 385.50 1635 ---- 405.80B ---- 404.30B 405.00 +24.50 380.50 1640 ---- 400.80B ---- 399.30B 400.00 +24.40 375.60 1645 ---- 395.80B ---- 394.40B 395.00 +24.30 370.70 1650 ---- 392.80B ---- 392.80B 390.00 +24.30 365.70 18 1655 ---- 385.90B ---- 384.50B 385.10 +24.30 360.80 1660 ---- 381.00B ---- 379.50B 380.10 +24.20 355.90 1665 ---- 376.10B ---- 374.50B 375.20 +24.20 351.00 1670 ---- 371.10B ---- 369.70B 370.20 +24.00 346.20 1675 ---- 368.00B ---- 368.00B 365.30 +24.00 341.30 7 1680 ---- 361.30B ---- 359.80B 360.40 +23.90 336.50 1685 ---- 356.50B ---- 355.10B 355.60 +23.90 331.70 1690 ---- 351.60B ---- 350.10B 350.70 +23.80 326.90 1695 ---- 346.80B ---- 345.30B 345.90 +23.80 322.10 1700 ---- 343.70B ---- 343.70B 341.00 +23.70 317.30 6 1705 ---- 337.10B ---- 335.60B 336.20 +23.60 312.60 1710 ---- 332.40B ---- 330.90B 331.40 +23.60 307.80 1715 ---- 327.60B ---- 326.20B 326.60 +23.50 303.10 1720 ---- 322.80B ---- 321.40B 321.90 +23.50 298.40 1725 ---- 319.70B ---- 319.70B 317.10 +23.40 293.70 1730 ---- 313.30B ---- 311.90B 312.40 +23.30 289.10 1735 ---- 308.60B ---- 307.20B 307.70 +23.30 284.40 1740 ---- 303.90B ---- 302.50B 303.00 +23.20 279.80 1745 ---- 299.30B ---- 297.90B 298.30 +23.10 275.20 1750 ---- 296.20B ---- 296.20B 293.70 +23.00 270.70 1755 ---- 290.00B ---- 288.60B 289.00 +22.90 266.10 1760 ---- 285.40B ---- 284.00B 284.40 +22.80 261.60 1765 ---- 280.80B ---- 279.40B 279.80 +22.70 257.10 1770 ---- 276.20B ---- 274.80B 275.30 +22.70 252.60 1775 ---- 273.20B ---- 273.20B 270.70 +22.50 248.20 1780 ---- 267.20B ---- 265.80B 266.20 +22.40 243.80 1785 ---- 264.10B ---- 264.10B 261.70 +22.30 239.40 1790 ---- 259.60B ---- 259.60B 257.20 +22.20 235.00 1795 ---- 255.10B ---- 255.10B 252.80 +22.10 230.70 1800 ---- 250.70B ---- 250.70B 248.30 +21.90 226.40 1805 ---- 246.30B ---- 246.30B 243.90 +21.80 222.10 1810 ---- 241.90B ---- 241.90B 239.60 +21.70 217.90 1815 ---- 237.60B ---- 237.60B 235.20 +21.50 213.70 1820 ---- 233.20B ---- 233.20B 230.90 +21.40 209.50 1825 ---- 228.90B ---- 228.90B 226.60 +21.20 205.40 1830 ---- 224.70B ---- 224.70B 222.40 +21.10 201.30 1835 ---- 220.40B ---- 220.40B 218.20 +21.00 197.20 1840 ---- 216.20B ---- 216.20B 214.00 +20.80 193.20 1845 ---- 212.10B ---- 212.10B 209.90 +20.70 189.20 1850 ---- 207.90B ---- 207.90B 205.80 +20.50 185.30 1855 ---- 203.80B ---- 203.70B 201.70 +20.30 181.40 1860 ---- 199.80B ---- 199.80B 197.70 +20.10 177.60 1865 ---- 195.80B ---- 195.80B 193.70 +19.90 173.80 1870 ---- 191.80B ---- 191.80B 189.70 +19.70 170.00 20 1875 ---- 187.90B ---- 187.90B 185.80 +19.50 166.30 1880 ---- 184.00B ---- 184.00B 182.00 +19.40 162.60 1885 ---- 180.10B ---- 180.10B 178.20 +19.20 159.00 1890 ---- 176.30B ---- 176.30B 174.40 +19.00 155.40 1895 ---- 172.60B ---- 172.60B 170.70 +18.80 151.90 1900 ---- 168.90B ---- 168.90B 167.00 +18.60 148.40 328 1905 ---- 165.20B ---- 165.20B 163.40 +18.50 144.90 1910 ---- 161.60B ---- 161.60B 159.80 +18.20 141.60 1915 ---- 158.00B ---- 157.90B 156.30 +18.10 138.20 1920 ---- 154.50B ---- 154.40B 152.80 +17.80 135.00 1925 ---- 151.10B ---- 151.10B 149.40 +17.60 131.80 2 1930 ---- 147.70B ---- 147.70B 146.00 +17.40 128.60 1935 ---- 144.30B ---- 144.30B 142.70 +17.20 125.50 1940 ---- 141.00B ---- 140.90B 139.40 +16.90 122.50 1945 ---- 137.80B ---- 137.80B 136.20 +16.60 119.60 1950 ---- 134.60B ---- 134.60B 133.00 +16.30 116.70 3590 1955 ---- 131.50B ---- 131.50B 129.90 +16.10 113.80 1960 ---- 128.40B ---- 128.40B 126.80 +15.80 111.00 1965 ---- 125.40B ---- 125.40B 123.80 +15.50 108.30 1970 ---- 122.40B ---- 122.40B 120.90 +15.30 105.60 1975 ---- 119.70B ---- 119.70B 118.00 +15.00 103.00 2 1980 ---- 116.70B ---- 116.70B 115.20 +14.70 100.50 1985 ---- 113.90B ---- 113.90B 112.40 +14.40 98.00 1990 ---- 111.20B ---- 111.20B 109.70 +14.20 95.50 1995 ---- 108.50B ---- 108.50B 107.00 +13.80 93.20 2000 ---- 106.00B ---- 106.00B 104.40 +13.60 90.80 100 2005 ---- 103.40B ---- 103.40B 101.90 +13.30 88.60 2010 ---- 100.90B ---- 100.90B 99.40 +13.00 86.40 125 2015 ---- 98.50B ---- 98.50B 97.00 +12.80 84.20 2020 ---- 96.20B ---- 96.20B 94.60 +12.50 82.10 2025 ---- 93.90B ---- 93.90B 92.20 +12.20 80.00 22 2030 ---- 91.60B ---- 91.60B 90.00 +12.00 78.00 2035 ---- 89.30B ---- 89.30B 87.80 +11.70 76.10 2040 ---- 87.20B ---- 87.20B 85.60 +11.40 74.20 34 2045 ---- 85.00B ---- 85.00B 83.50 +11.20 72.30 2050 ---- 83.00B ---- 83.00B 81.40 +10.90 70.50 1 198 2055 ---- 80.90B ---- 80.90B 79.40 +10.60 68.80 61 2060 ---- 79.00B ---- 79.00B 77.50 +10.40 67.10 2065 ---- 77.00B ---- 77.00B 75.60 +10.20 65.40 2070 ---- 75.20B ---- 75.20B 73.70 +9.90 63.80 45 2075 ---- 73.30B ---- 73.30B 71.90 +9.70 62.20 1 63 2080 ---- 71.60B ---- 71.60B 70.20 +9.50 60.70 2085 ---- 69.80B ---- 69.80B 68.50 +9.30 59.20 2090 ---- 68.10B ---- 68.10B 66.80 +9.10 57.70 2095 ---- 66.50B ---- 66.50B 65.20 +8.90 56.30 32 2100 ---- 64.90B ---- 64.90B 63.60 +8.70 54.90 3 793 2105 ---- 63.30B ---- 63.30B 62.10 +8.50 53.60 24 2110 ---- 61.80B ---- 61.80B 60.60 +8.30 52.30 22 2115 ---- 60.30B ---- 60.30B 59.10 +8.10 51.00 2120 ---- 58.90B ---- 58.90B 57.70 +7.90 49.80 2125 ---- 57.50B 48.50A 48.50A 56.30 +7.70 48.60 170 2130 ---- 56.10B ---- 56.10B 55.00 +7.60 47.40 2135 ---- 54.80B ---- 54.80B 53.70 +7.40 46.30 2140 ---- 53.50B ---- 53.50B 52.40 +7.20 45.20 2145 ---- 52.20B ---- 52.20B 51.20 +7.10 44.10 2150 48.90 51.00B 42.90A 51.00B 50.00 +6.90 2 43.10 3534 2155 ---- 49.80B 42.00A 42.00A 48.80 +6.70 42.10 2160 ---- 48.60B 41.00A 41.00A 47.70 +6.60 41.10 2165 ---- 47.50B 40.00A 40.00A 46.60 +6.40 40.20 5 2170 ---- 46.30B ---- 46.30B 45.50 +6.30 39.20 2175 ---- 45.30B 38.10A 38.10A 44.50 +6.20 38.30 250 2180 ---- 44.20B 37.30A 44.20B 43.40 +6.00 37.40 3 10 2185 ---- 43.20B 36.50A 36.50A 42.40 +5.80 36.60 2190 ---- 42.20B 35.60A 42.20B 41.50 +5.80 35.70 2195 ---- 41.20B 34.80A 41.20B 40.50 +5.60 34.90 2200 38.90 40.30B 33.90A 38.80A 39.60 +5.50 9 34.10 17296 2205 ---- 39.40B 33.20A 39.40B 38.70 +5.40 33.30 2210 ---- 38.50B 32.40A 32.40A 37.80 +5.20 32.60 6 2215 ---- 37.60B 31.60A 37.60B 37.00 +5.20 31.80 2220 33.00 36.70B 30.90A 34.60A 36.10 +5.00 12 31.10 2 31 2225 ---- 35.90B 30.20A 30.20A 35.30 +4.90 30.40 100 2230 ---- 35.10B 29.60A 29.60A 34.50 +4.80 29.70 20 2235 ---- 34.30B 28.80A 28.80A 33.80 +4.80 29.00 2240 ---- 33.50B 28.10A 28.10A 33.00 +4.60 28.40 2245 31.30 32.90 27.60A 32.20A 32.30 +4.60 21 27.70 2250 ---- 32.00B 26.90A 26.90A 31.60 +4.50 27.10 29 2255 ---- 31.30B 26.20A 26.20A 30.90 +4.40 26.50 10 2260 ---- 30.60B 25.60A 25.60A 30.20 +4.30 25.90 12 2265 ---- 29.90B 25.10A 25.10A 29.50 +4.20 25.30 2270 ---- 29.20B 24.60A 24.60A 28.90 +4.10 24.80 1 2275 ---- 28.60B 24.00A 24.00A 28.30 +4.10 24.20 25 407 2280 ---- 28.00B 23.50A 23.50A 27.60 +3.90 23.70 2285 ---- 27.40B 23.00A 23.00A 27.00 +3.80 23.20 2290 ---- 26.80B 22.50A 22.50A 26.50 +3.80 22.70 2295 ---- 26.20B 22.00A 22.00A 25.90 +3.70 22.20 2300 ---- 25.60B 21.40A 21.40A 25.30 +3.60 21.70 105 2305 ---- 25.10B 21.00A 25.10B 24.80 +3.60 21.20 10 2310 ---- 24.50B 20.60A 24.50B 24.20 +3.40 20.80 2315 ---- 24.00B 20.10A 24.00B 23.70 +3.40 20.30 2320 ---- 23.50B 19.70A 23.50B 23.20 +3.30 19.90 2325 ---- 23.00B 19.20A 19.20A 22.70 +3.20 19.50 12 2330 ---- 22.50B 18.90A 22.50B 22.20 +3.10 19.10 16 2335 ---- 22.00B 18.50A 22.00B 21.80 +3.10 18.70 2340 ---- 21.50B 18.10A 21.50B 21.30 +3.00 18.30 2345 ---- 21.10B 17.70A 21.10B 20.90 +3.00 17.90 2350 ---- 20.60B 17.30A 17.30A 20.40 +2.90 17.50 416 2360 19.80 19.80 16.60A 19.50A 19.60 +2.80 1 16.80 2370 ---- 19.00B 15.90A 19.00B 18.80 +2.70 16.10 2375 ---- 18.60B 15.60A 15.60A 18.40 +2.60 15.80 23 2380 ---- 18.20B 15.30A 18.20B 18.00 +2.50 15.50 2390 17.00 17.50B 14.70A 17.40B 17.30 +2.40 16 14.90 2400 ---- 16.80B 14.10A 14.10A 16.60 +2.30 14.30 10001 2410 ---- 16.10B 13.50A 16.10B 15.90 +2.20 13.70 2420 ---- 15.50B 13.00A 15.50B 15.30 +2.10 13.20 2425 ---- 15.20B 12.80A 15.20B 15.00 +2.10 12.90 43 2430 ---- 14.90B 12.50A 12.50A 14.70 +2.00 12.70 85 2440 ---- 14.30B 12.10A 12.10A 14.10 +1.90 12.20 2450 ---- 13.80B 11.60A 13.80B 13.50 +1.80 11.70 224 2475 ---- 12.50B 10.60A 10.60A 12.30 +1.60 10.70 26 2500 ---- 11.40B 9.60A 9.60A 11.10 +1.40 9.70 900 2525 ---- 10.40B ---- 10.40B 10.10 +1.30 8.80 139 2550 ---- 9.50B 8.00A 8.00A 9.20 +1.10 8.10 1 2575 ---- 8.60B 7.30A 7.30A 8.40 +1.00 7.40 49 2600 ---- 7.90B ---- 7.90B 7.70 +1.00 6.70 392 2625 ---- 7.20B ---- 7.20B 7.10 +.90 6.20 71 2750 ---- 4.70B ---- 4.70B 4.70 +.60 4.10 901 2975 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 26 3000 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 550 3250 ---- ---- ---- ---- 1.30 +.20 1.10 20 3500 ---- ---- ---- ---- .80 +.10 .70 43 4000 ---- ---- ---- ---- .40 +.10 .30 OG APR24 Gold Option CALL 1250 ---- 789.90B ---- 788.80B 790.00 +24.50 765.50 1275 ---- 764.90B ---- 763.70B 765.00 +24.50 740.50 1300 ---- 740.00B ---- 738.80B 740.00 +24.50 715.50 1325 ---- 714.90B ---- 713.80B 715.00 +24.50 690.50 1350 ---- 690.00B ---- 688.80B 690.00 +24.50 665.50 1375 ---- 665.00B ---- 663.80B 665.00 +24.50 640.50 1400 ---- 640.10B ---- 638.90B 640.00 +24.50 615.50 1425 ---- 615.00B ---- 613.80B 615.00 +24.50 590.50 1440 ---- 600.00B ---- 598.80B 600.00 +24.50 575.50 1450 ---- 590.10B ---- 589.00B 590.00 +24.50 565.50 1460 ---- 580.00B ---- 578.90B 580.00 +24.50 555.50 1470 ---- 570.10B ---- 568.90B 570.00 +24.50 545.50 1475 ---- 565.10B ---- 563.90B 565.00 +24.50 540.50 1480 ---- 560.10B ---- 558.90B 560.00 +24.50 535.50 1490 ---- 550.10B ---- 548.90B 550.00 +24.50 525.50 1500 ---- 540.20B ---- 539.10B 540.00 +24.50 515.50 1510 ---- 530.10B ---- 528.80B 530.00 +24.50 505.50 1520 ---- 520.10B ---- 518.90B 520.00 +24.50 495.50 1525 ---- 515.10B ---- 513.90B 515.00 +24.50 490.50 1530 ---- 510.10B ---- 509.00B 510.00 +24.50 485.50 1540 ---- 500.10B ---- 499.00B 500.00 +24.50 475.50 1545 ---- 495.10B ---- 494.00B 495.00 +24.50 470.50 1550 ---- 490.20B ---- 489.10B 490.00 +24.50 465.50 1555 ---- 485.10B ---- 484.00B 485.00 +24.50 460.50 1560 ---- 480.10B ---- 479.00B 480.00 +24.50 455.50 1565 ---- 475.20B ---- 474.00B 475.00 +24.50 450.50 1570 ---- 470.20B ---- 469.00B 470.00 +24.50 445.50 1575 ---- 465.20B ---- 464.00B 465.00 +24.50 440.50 1580 ---- 460.20B ---- 459.00B 460.00 +24.50 435.50 1585 ---- 455.20B ---- 454.00B 455.00 +24.50 430.50 1590 ---- 450.20B ---- 448.90B 450.00 +24.50 425.50 1595 ---- 445.20B ---- 443.90B 445.00 +24.50 420.50 1600 ---- 440.30B ---- 439.40B 440.00 +24.50 415.50 1605 ---- 435.20B ---- 434.00B 435.00 +24.50 410.50 1610 ---- 430.20B ---- 429.60B 430.00 +24.50 405.50 1615 ---- 425.20B ---- 424.40B 425.00 +24.50 400.50 1620 ---- 420.30B ---- 419.40B 420.00 +24.40 395.60 1625 ---- 417.60B ---- 417.60B 415.00 +24.40 390.60 6 1630 ---- 410.30B ---- 409.50B 410.00 +24.30 385.70 1635 ---- 405.40B ---- 404.50B 405.10 +24.30 380.80 1640 ---- 400.40B ---- 399.60B 400.10 +24.20 375.90 3 1645 ---- 395.50B ---- 394.70B 395.20 +24.20 371.00 1650 ---- 392.80B ---- 392.80B 390.20 +24.10 366.10 13 1655 ---- 385.70B ---- 384.90B 385.30 +24.00 361.30 1660 ---- 380.80B ---- 380.00B 380.40 +23.90 356.50 1665 ---- 376.00B ---- 375.10B 375.50 +23.80 351.70 1670 ---- 371.10B ---- 370.30B 370.70 +23.80 346.90 1675 ---- 368.40B ---- 368.40B 365.80 +23.70 342.10 19 1680 ---- 361.50B ---- 360.60B 361.00 +23.70 337.30 1685 ---- 356.70B ---- 355.80B 356.20 +23.60 332.60 1690 ---- 351.90B ---- 351.00B 351.40 +23.60 327.80 1695 ---- 347.10B ---- 346.20B 346.60 +23.50 323.10 1700 ---- 344.30B ---- 344.30B 341.80 +23.40 318.40 1705 ---- 337.60B ---- 336.70B 337.10 +23.40 313.70 1710 ---- 332.80B ---- 332.00B 332.30 +23.20 309.10 1715 ---- 328.10B ---- 327.30B 327.60 +23.20 304.40 1720 ---- 323.50B ---- 322.60B 322.90 +23.10 299.80 1725 ---- 320.70B ---- 320.70B 318.30 +23.10 295.20 1730 ---- 314.10B ---- 313.30B 313.60 +23.00 290.60 1735 ---- 309.50B ---- 308.60B 309.00 +22.90 286.10 1740 ---- 304.90B ---- 304.00B 304.30 +22.80 281.50 1745 ---- 300.30B ---- 299.50B 299.80 +22.80 277.00 2 1750 ---- 297.50B ---- 297.50B 295.20 +22.70 272.50 1755 ---- 291.20B ---- 290.30B 290.60 +22.60 268.00 1760 ---- 286.70B ---- 285.80B 286.10 +22.50 263.60 1765 ---- 282.10B ---- 281.30B 281.60 +22.40 259.20 1770 ---- 279.40B ---- 279.40B 277.10 +22.30 254.80 1775 ---- 274.90B ---- 274.90B 272.70 +22.30 250.40 1780 ---- 270.40B ---- 270.40B 268.30 +22.20 246.10 1785 ---- 266.00B ---- 266.00B 263.90 +22.10 241.80 1790 ---- 261.60B ---- 261.60B 259.50 +22.00 237.50 1795 ---- 257.20B ---- 257.20B 255.10 +21.80 233.30 1800 ---- 252.90B ---- 252.90B 250.80 +21.70 229.10 1805 ---- 248.50B ---- 248.50B 246.50 +21.60 224.90 1810 ---- 244.20B ---- 244.10B 242.20 +21.40 220.80 1815 ---- 240.00B ---- 240.00B 237.90 +21.20 216.70 1820 ---- 235.80B ---- 235.80B 233.70 +21.00 212.70 1825 ---- 231.60B ---- 231.60B 229.50 +20.90 208.60 1830 ---- 227.40B ---- 227.40B 225.30 +20.60 204.70 1835 ---- 223.30B ---- 223.30B 221.20 +20.50 200.70 1840 ---- 219.20B ---- 219.20B 217.10 +20.30 196.80 1845 ---- 215.10B ---- 215.10B 213.10 +20.10 193.00 1850 ---- 211.10B ---- 211.10B 209.10 +19.90 189.20 1855 ---- 207.10B ---- 207.10B 205.10 +19.70 185.40 1860 ---- 203.10B ---- 203.10B 201.30 +19.60 181.70 1865 ---- 199.20B ---- 199.10B 197.40 +19.40 178.00 1870 ---- 195.40B ---- 195.40B 193.60 +19.30 174.30 1875 ---- 191.60B ---- 191.60B 189.80 +19.00 170.80 1880 ---- 187.80B ---- 187.80B 186.10 +18.90 167.20 1885 ---- 184.00B ---- 184.00B 182.40 +18.70 163.70 1890 ---- 180.30B ---- 180.30B 178.80 +18.50 160.30 1895 ---- 176.70B ---- 176.70B 175.20 +18.30 156.90 1900 ---- 173.10B ---- 173.10B 171.60 +18.10 153.50 2 1905 ---- 169.50B ---- 169.50B 168.10 +17.90 150.20 1910 ---- 166.00B ---- 166.00B 164.60 +17.60 147.00 1915 ---- 162.60B ---- 162.60B 161.20 +17.40 143.80 1920 ---- 159.20B ---- 159.20B 157.80 +17.20 140.60 1925 ---- 155.80B ---- 155.80B 154.50 +17.00 137.50 1930 ---- 152.50B ---- 152.50B 151.20 +16.70 134.50 1935 ---- 149.30B ---- 149.30B 148.00 +16.50 131.50 1940 ---- 146.10B ---- 146.10B 144.80 +16.30 128.50 1945 ---- 142.90B ---- 142.90B 141.70 +16.10 125.60 1950 ---- 139.80B ---- 139.80B 138.60 +15.80 122.80 1955 ---- 136.80B ---- 136.80B 135.50 +15.50 120.00 1960 ---- 133.80B ---- 133.80B 132.60 +15.40 117.20 1965 ---- 130.80B ---- 130.80B 129.60 +15.10 114.50 1970 ---- 128.00B ---- 128.00B 126.70 +14.80 111.90 1975 ---- 125.70B ---- 125.70B 123.90 +14.60 109.30 1980 ---- 122.40B ---- 122.40B 121.10 +14.30 106.80 1985 ---- 120.20B ---- 120.20B 118.40 +14.10 104.30 1990 ---- 117.00B ---- 117.00B 115.70 +13.90 101.80 1995 ---- 114.40B ---- 114.40B 113.10 +13.60 99.50 2000 ---- 112.30B ---- 112.30B 110.60 +13.50 97.10 135 2005 ---- 109.30B ---- 109.30B 108.00 +13.20 94.80 2010 ---- 106.80B ---- 106.80B 105.60 +13.00 92.60 2015 ---- 104.40B ---- 104.40B 103.20 +12.80 90.40 40 2020 ---- 102.10B ---- 102.10B 100.80 +12.50 88.30 2025 ---- 100.30B ---- 100.30B 98.50 +12.30 86.20 2030 ---- 97.90B ---- 97.90B 96.30 +12.10 84.20 210 2035 ---- 95.70B ---- 95.60B 94.10 +11.90 82.20 2040 ---- 93.60B ---- 93.60B 92.00 +11.70 80.30 2045 ---- 91.50B ---- 91.50B 89.90 +11.40 78.50 2050 ---- 89.50B ---- 89.50B 87.80 +11.10 76.70 540 2055 ---- 87.40B ---- 87.30B 85.90 +11.00 74.90 2060 ---- 85.50B ---- 85.40B 83.90 +10.70 73.20 2065 ---- 83.60B ---- 83.60B 82.00 +10.40 71.60 2070 ---- 81.70B ---- 81.60B 80.20 +10.30 69.90 1 2075 ---- 80.00B ---- 80.00B 78.40 +10.00 68.40 2080 ---- 78.10B ---- 78.00B 76.70 +9.90 66.80 2085 ---- 76.30B ---- 76.30B 75.00 +9.60 65.40 2090 ---- 74.70B ---- 74.60B 73.30 +9.40 63.90 2095 ---- 73.00B ---- 73.00B 71.70 +9.20 62.50 2100 ---- 71.50B ---- 71.50B 70.10 +9.00 61.10 871 2105 ---- 69.80B ---- 69.80B 68.60 +8.80 59.80 2110 ---- 68.30B ---- 68.30B 67.10 +8.60 58.50 2115 ---- 66.80B ---- 66.80B 65.70 +8.50 57.20 2120 ---- 65.30B ---- 65.30B 64.20 +8.20 56.00 2125 ---- 64.00B 54.70A 54.70A 62.80 +8.00 54.80 75 2130 ---- 62.50B ---- 62.50B 61.50 +7.90 53.60 2135 ---- 61.20B ---- 61.20B 60.20 +7.80 52.40 2140 ---- 59.80B ---- 59.80B 58.90 +7.60 51.30 2145 ---- 58.60B ---- 58.60B 57.60 +7.40 50.20 2150 ---- 57.40B 49.00A 49.00A 56.40 +7.30 49.10 320 2155 ---- 56.10B ---- 56.10B 55.20 +7.10 48.10 2160 ---- 54.90B ---- 54.90B 54.00 +6.90 47.10 2165 ---- 53.70B ---- 53.70B 52.90 +6.80 46.10 2170 ---- 52.50B ---- 52.50B 51.70 +6.60 45.10 2175 ---- 51.50B 43.90A 43.90A 50.60 +6.40 33 44.20 40 2180 ---- 50.30B ---- 50.30B 49.50 +6.30 43.20 2185 ---- 49.30B ---- 49.30B 48.50 +6.20 42.30 2190 ---- 48.30B ---- 48.30B 47.50 +6.10 41.40 1 2195 ---- 47.20B 40.50A 40.50A 46.50 +5.90 40.60 2200 42.50 46.30B 39.50A 46.30B 45.50 +5.80 65 39.70 27 621 2205 ---- 45.30B ---- 45.30B 44.50 +5.60 38.90 2210 ---- 44.40B 38.00A 38.00A 43.60 +5.50 38.10 2215 ---- 43.40B ---- 43.40B 42.70 +5.40 37.30 2220 ---- 42.60B 36.30A 36.30A 41.80 +5.30 36.50 2225 ---- 41.70B 35.50A 35.50A 40.90 +5.20 10 35.70 25 2230 ---- 40.80B ---- 40.80B 40.10 +5.10 35.00 2235 ---- 40.00B ---- 40.00B 39.20 +5.00 34.20 2240 ---- 39.20B ---- 39.20B 38.40 +4.90 33.50 2245 ---- 38.40B ---- 38.40B 37.60 +4.80 32.80 2250 36.50 37.60B 32.00A 36.30A 36.90 +4.70 5 32.20 295 2255 ---- 36.80B ---- 36.80B 36.10 +4.60 31.50 2260 ---- 36.10B ---- 36.10B 35.40 +4.50 30.90 2265 ---- 35.30B ---- 35.30B 34.70 +4.50 30.20 2270 ---- 34.60B ---- 34.60B 34.00 +4.40 29.60 2275 ---- 33.90B 28.90A 28.90A 33.30 +4.30 29.00 2280 ---- 33.30B ---- 33.30B 32.60 +4.20 28.40 2285 ---- 32.60B ---- 32.60B 32.00 +4.10 27.90 10 2290 ---- 31.90B ---- 31.90B 31.30 +4.00 27.30 2295 ---- 31.30B ---- 31.30B 30.70 +3.90 26.80 2300 29.80 30.70B 29.80 30.70B 30.10 +3.90 8 26.20 297 2305 ---- 30.10B ---- 30.10B 29.50 +3.80 25.70 2310 ---- 29.50B ---- 29.50B 28.90 +3.70 25.20 2315 ---- 28.90B ---- 28.90B 28.40 +3.70 24.70 2320 ---- 28.30B 24.20A 28.30B 27.80 +3.50 24.30 2325 ---- 27.80B ---- 27.80B 27.30 +3.50 23.80 58 2330 ---- 27.20B ---- 27.20B 26.80 +3.50 23.30 2335 ---- 26.70B ---- 26.70B 26.30 +3.40 22.90 2340 ---- 26.20B 22.40A 26.20B 25.80 +3.30 22.50 10 2345 ---- 25.70B ---- 25.70B 25.30 +3.30 22.00 2350 ---- 25.20B ---- 25.20B 24.80 +3.20 21.60 8002 2360 ---- 24.20B ---- 24.20B 23.90 +3.10 20.80 2370 ---- 23.30B 20.00A 20.00A 23.00 +2.90 20.10 2375 ---- 22.90B 19.60A 22.90B 22.50 +2.80 19 19.70 55 2380 ---- 22.50B 19.20A 19.20A 22.10 +2.70 19.40 2390 ---- 21.60B 18.50A 18.50A 21.30 +2.60 18.70 2400 ---- 20.80B 17.90A 17.90A 20.50 +2.50 18.00 678 2410 ---- 20.10B 17.20A 17.20A 19.80 +2.40 17.40 2420 ---- 19.30B 16.60A 16.60A 19.10 +2.30 16.80 2425 ---- 19.00B 16.30A 16.30A 18.70 +2.20 16.50 2430 ---- 18.70B 16.00A 16.00A 18.40 +2.20 16.20 100 2440 ---- 18.00B 15.40A 15.40A 17.70 +2.10 15.60 2450 ---- 17.40B 14.90A 14.90A 17.10 +2.00 15.10 6760 2475 ---- 15.90B 13.70A 13.70A 15.70 +1.90 13.80 2500 14.20 14.60B 12.50A 14.40B 14.30 +1.60 20 12.70 130 1996 2525 ---- 13.40B 11.50A 11.50A 13.20 +1.50 11.70 2550 ---- 12.30B 10.60A 10.60A 12.10 +1.40 10.70 2575 ---- 11.30B 9.80A 9.80A 11.10 +1.20 9.90 30 2600 ---- 10.40B 9.00A 9.00A 10.30 +1.20 9.10 53 2625 ---- 9.60B 8.30A 8.30A 9.50 +1.10 8.40 10 2700 ---- 7.60B 6.60A 6.60A 7.50 +.80 6.70 3000 ---- 3.20B 2.80A 2.80A 3.30 +.40 2.90 700 720 3400 ---- ---- ---- ---- 1.40 +.20 1.20 242 4000 ---- ---- ---- ---- .60 +.10 .50 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 808.60 +24.40 784.20 1275 ---- ---- ---- ---- 783.60 +24.40 759.20 1300 ---- ---- ---- ---- 758.60 +24.40 734.20 1325 ---- ---- ---- ---- 733.60 +24.40 709.20 1350 ---- ---- ---- ---- 708.60 +24.40 684.20 1375 ---- ---- ---- ---- 683.60 +24.40 659.20 1400 ---- ---- ---- ---- 658.60 +24.40 634.20 1425 ---- ---- ---- ---- 633.60 +24.40 609.20 1450 ---- ---- ---- ---- 608.60 +24.40 584.20 1460 ---- ---- ---- ---- 598.60 +24.40 574.20 1470 ---- ---- ---- ---- 588.60 +24.40 564.20 1475 ---- ---- ---- ---- 583.60 +24.40 559.20 1480 ---- ---- ---- ---- 578.60 +24.40 554.20 1490 ---- ---- ---- ---- 568.60 +24.40 544.20 1500 ---- ---- ---- ---- 558.60 +24.40 534.20 1510 ---- ---- ---- ---- 548.60 +24.40 524.20 1520 ---- ---- ---- ---- 538.60 +24.40 514.20 1525 ---- ---- ---- ---- 533.60 +24.40 509.20 1530 ---- ---- ---- ---- 528.60 +24.40 504.20 1540 ---- ---- ---- ---- 518.60 +24.40 494.20 1545 ---- ---- ---- ---- 513.60 +24.40 489.20 1550 ---- ---- ---- ---- 508.60 +24.40 484.20 1555 ---- ---- ---- ---- 503.60 +24.40 479.20 1560 ---- ---- ---- ---- 498.60 +24.40 474.20 1565 ---- ---- ---- ---- 493.60 +24.40 469.20 1570 ---- ---- ---- ---- 488.60 +24.40 464.20 1575 ---- ---- ---- ---- 483.60 +24.40 459.20 1580 ---- ---- ---- ---- 478.60 +24.40 454.20 1585 ---- ---- ---- ---- 473.60 +24.40 449.20 1590 ---- ---- ---- ---- 468.60 +24.40 444.20 1595 ---- ---- ---- ---- 463.60 +24.40 439.20 1600 ---- 442.70B ---- 442.70B 458.60 +24.40 434.20 1605 ---- ---- ---- ---- 453.60 +24.40 429.20 1610 ---- ---- ---- ---- 448.60 +24.40 424.20 1615 ---- ---- ---- ---- 443.60 +24.30 419.30 1620 ---- ---- ---- ---- 438.60 +24.30 414.30 1625 ---- 435.90B ---- 435.90B 433.60 +24.20 409.40 1630 ---- ---- ---- ---- 428.70 +24.20 404.50 1635 ---- ---- ---- ---- 423.70 +24.10 399.60 1640 ---- ---- ---- ---- 418.80 +24.10 394.70 1645 ---- ---- ---- ---- 413.90 +24.00 389.90 1650 ---- 411.20B ---- 411.20B 408.90 +23.90 385.00 1655 ---- ---- ---- ---- 404.10 +23.90 380.20 1660 ---- ---- ---- ---- 399.20 +23.80 375.40 1665 ---- ---- ---- ---- 394.30 +23.70 370.60 1670 ---- ---- ---- ---- 389.50 +23.70 365.80 1675 ---- 386.90B ---- 386.90B 384.70 +23.70 361.00 1680 ---- ---- ---- ---- 379.80 +23.50 356.30 1685 ---- ---- ---- ---- 375.00 +23.50 351.50 1690 ---- ---- ---- ---- 370.30 +23.50 346.80 1695 ---- ---- ---- ---- 365.50 +23.40 342.10 1700 ---- 362.90B ---- 362.90B 360.70 +23.30 337.40 6 1705 ---- ---- ---- ---- 356.00 +23.20 332.80 1710 ---- ---- ---- ---- 351.30 +23.20 328.10 1715 ---- ---- ---- ---- 346.60 +23.10 323.50 1720 ---- ---- ---- ---- 341.90 +23.00 318.90 1725 ---- 339.40B ---- 339.40B 337.30 +23.00 314.30 1730 ---- ---- ---- ---- 332.60 +22.90 309.70 1735 ---- ---- ---- ---- 328.00 +22.80 305.20 1740 ---- ---- ---- ---- 323.40 +22.70 300.70 1745 ---- ---- ---- ---- 318.80 +22.60 296.20 1750 ---- 316.30B ---- 316.30B 314.30 +22.60 291.70 1755 ---- 298.40B ---- 298.30B 309.70 +22.50 287.20 1760 ---- 299.40B ---- 299.40B 305.20 +22.40 282.80 1765 ---- 302.70B ---- 302.70B 300.70 +22.30 278.40 1770 ---- 298.20B ---- 298.20B 296.20 +22.20 274.00 1775 ---- 293.70B ---- 293.70B 291.80 +22.10 269.70 3 1780 ---- 289.30B ---- 289.30B 287.30 +21.90 265.40 1785 ---- 284.90B ---- 284.90B 282.90 +21.80 261.10 1790 ---- 280.50B ---- 280.50B 278.60 +21.80 256.80 1795 ---- 276.10B ---- 276.10B 274.20 +21.60 252.60 1800 ---- 271.80B ---- 271.80B 269.90 +21.50 248.40 1805 ---- 267.50B ---- 267.50B 265.60 +21.40 244.20 1810 ---- 263.20B ---- 263.20B 261.30 +21.30 240.00 1815 ---- 258.90B ---- 258.90B 257.10 +21.20 235.90 1820 ---- 254.70B ---- 254.70B 252.90 +21.10 231.80 1825 ---- 250.50B ---- 250.50B 248.70 +20.90 227.80 1 1830 ---- 246.30B ---- 246.30B 244.60 +20.80 223.80 1835 ---- 242.20B ---- 242.20B 240.40 +20.60 219.80 1840 ---- 238.10B ---- 238.10B 236.40 +20.50 215.90 1845 ---- 234.00B ---- 234.00B 232.30 +20.30 212.00 1850 ---- 230.00B ---- 230.00B 228.30 +20.20 208.10 1855 ---- 226.00B ---- 226.00B 224.30 +20.00 204.30 1860 ---- 222.00B ---- 222.00B 220.40 +19.90 200.50 1865 ---- 218.10B ---- 218.10B 216.40 +19.70 196.70 1870 ---- 214.20B ---- 214.20B 212.60 +19.60 193.00 1875 ---- 210.40B ---- 210.40B 208.70 +19.30 189.40 1880 ---- 206.60B ---- 206.60B 204.90 +19.10 185.80 1885 ---- 202.80B ---- 202.80B 201.20 +19.00 182.20 1890 ---- 199.10B ---- 199.10B 197.40 +18.80 178.60 1895 ---- 195.40B ---- 195.40B 193.80 +18.60 175.20 1900 ---- 191.70B ---- 191.70B 190.10 +18.40 171.70 1905 ---- 188.10B ---- 188.10B 186.50 +18.20 168.30 1910 ---- 184.60B ---- 184.60B 183.00 +18.00 165.00 1915 ---- 181.00B ---- 181.00B 179.50 +17.80 161.70 1920 ---- 177.60B ---- 177.60B 176.00 +17.50 158.50 1925 ---- 174.20B ---- 174.20B 172.60 +17.30 155.30 1930 ---- 170.80B ---- 170.80B 169.20 +17.10 152.10 1935 ---- 167.40B ---- 167.40B 165.90 +16.90 149.00 1940 ---- 164.20B ---- 164.20B 162.60 +16.60 146.00 1945 ---- 160.90B ---- 160.90B 159.40 +16.40 143.00 1950 ---- 157.70B ---- 157.70B 156.30 +16.30 140.00 1955 ---- 154.60B ---- 154.60B 153.10 +16.00 137.10 1960 ---- 151.50B ---- 151.50B 150.10 +15.80 134.30 1965 ---- 148.50B ---- 148.50B 147.00 +15.50 131.50 1970 ---- 145.50B ---- 145.50B 144.10 +15.40 128.70 1975 ---- 142.50B ---- 142.50B 141.10 +15.10 126.00 1980 ---- 139.70B ---- 139.70B 138.30 +14.90 123.40 1985 ---- 136.80B ---- 136.80B 135.40 +14.70 120.70 1990 ---- 134.00B ---- 134.00B 132.70 +14.50 118.20 1995 ---- 131.30B ---- 131.30B 129.90 +14.20 115.70 2000 ---- 129.00B ---- 129.00B 127.30 +14.10 113.20 2005 ---- 126.00B ---- 126.00B 124.60 +13.80 110.80 2010 ---- 123.40B ---- 123.40B 122.00 +13.50 108.50 2015 ---- 120.80B ---- 120.80B 119.50 +13.40 106.10 2020 ---- 118.30B ---- 118.30B 117.00 +13.10 103.90 2025 ---- 115.90B ---- 115.90B 114.60 +12.90 101.70 2030 ---- 113.50B ---- 113.50B 112.20 +12.70 99.50 2035 ---- 111.20B ---- 111.20B 109.90 +12.50 97.40 2040 ---- 109.10B ---- 109.10B 107.60 +12.30 95.30 2045 ---- 106.80B ---- 106.80B 105.40 +12.10 93.30 2050 ---- 104.80B ---- 104.80B 103.20 +11.90 91.30 51 2055 ---- 102.40B ---- 102.40B 101.00 +11.60 89.40 2060 ---- 100.30B ---- 100.30B 99.00 +11.50 87.50 2065 ---- 98.30B ---- 98.30B 96.90 +11.20 85.70 2070 ---- 96.20B ---- 96.20B 94.90 +11.00 83.90 2075 ---- 94.30B ---- 94.30B 93.00 +10.80 82.20 2080 ---- 92.30B ---- 92.30B 91.00 +10.50 80.50 50 2085 ---- 90.40B ---- 90.40B 89.20 +10.40 78.80 2090 ---- 88.60B ---- 88.60B 87.40 +10.20 77.20 2095 ---- 86.80B ---- 86.80B 85.60 +10.00 75.60 2100 ---- 85.20B 73.90A 73.90A 83.80 +9.80 74.00 98 2105 ---- 83.30B ---- 83.30B 82.10 +9.60 72.50 2110 ---- 81.60B ---- 81.60B 80.50 +9.50 71.00 2115 ---- 80.10B ---- 80.10B 78.90 +9.30 69.60 2120 ---- 78.40B ---- 78.40B 77.30 +9.10 68.20 2125 ---- 76.80B ---- 76.80B 75.70 +8.90 66.80 2130 ---- 75.30B ---- 75.30B 74.20 +8.70 65.50 2135 ---- 73.80B ---- 73.80B 72.70 +8.60 64.10 2140 ---- 72.30B ---- 72.30B 71.30 +8.40 62.90 2145 ---- 70.90B ---- 70.90B 69.90 +8.30 61.60 2150 ---- 69.50B 60.20A 60.20A 68.50 +8.10 60.40 19 2155 ---- 68.10B ---- 68.10B 67.20 +8.00 59.20 2 2160 ---- 66.80B ---- 66.80B 65.90 +7.90 58.00 1 2165 ---- 65.50B ---- 65.50B 64.60 +7.70 56.90 2170 ---- 64.20B ---- 64.20B 63.30 +7.50 55.80 2175 ---- 62.90B ---- 62.90B 62.10 +7.40 54.70 2180 ---- 61.70B ---- 61.60B 60.90 +7.30 53.60 2185 ---- 60.50B ---- 60.50B 59.70 +7.20 52.50 2190 ---- 59.40B ---- 59.40B 58.60 +7.10 51.50 2195 ---- 58.20B ---- 58.20B 57.50 +7.00 50.50 2200 ---- 57.10B 49.30A 49.30A 56.40 +6.80 49.60 37 37 2205 ---- 56.00B ---- 56.00B 55.30 +6.70 48.60 2210 ---- 55.00B ---- 55.00B 54.20 +6.50 10 47.70 2215 ---- 53.90B ---- 53.90B 53.20 +6.40 46.80 2220 ---- 52.90B ---- 52.90B 52.20 +6.30 45.90 2225 ---- 51.90B ---- 51.90B 51.20 +6.20 45.00 2230 ---- 50.90B ---- 50.90B 50.30 +6.20 44.10 2235 ---- 50.00B ---- 50.00B 49.30 +6.00 43.30 2240 ---- 49.00B ---- 49.00B 48.40 +5.90 42.50 2245 ---- 48.10B ---- 48.10B 47.50 +5.80 41.70 2250 ---- 47.20B 40.70A 40.70A 46.60 +5.70 40.90 2255 ---- 46.40B ---- 46.40B 45.80 +5.60 40.20 1 2260 ---- 45.50B ---- 45.50B 44.90 +5.50 39.40 2265 ---- 44.70B ---- 44.70B 44.10 +5.40 10 38.70 2270 ---- 43.80B ---- 43.80B 43.30 +5.30 38.00 2275 ---- 43.00B ---- 43.00B 42.50 +5.20 37.30 2280 ---- 42.30B ---- 42.30B 41.70 +5.10 36.60 2285 ---- 41.50B ---- 41.50B 41.00 +5.10 35.90 2290 ---- 40.70B ---- 40.70B 40.20 +4.90 35.30 2295 ---- 40.00B ---- 40.00B 39.50 +4.90 34.60 2300 ---- 39.30B 33.80A 33.80A 38.80 +4.80 34.00 2305 ---- 38.60B 33.30A 38.60B 38.10 +4.70 33.40 2310 ---- 37.90B 32.70A 37.90B 37.40 +4.60 32.80 2315 ---- 37.20B 32.10A 37.20B 36.70 +4.50 32.20 2320 ---- 36.50B 31.50A 36.50B 36.10 +4.50 31.60 2325 ---- 35.90B ---- 35.90B 35.40 +4.40 31.00 2330 ---- 35.20B 30.40A 35.20B 34.80 +4.30 30.50 2335 ---- 34.60B 29.90A 34.60B 34.20 +4.20 30.00 2340 ---- 34.00B 29.30A 34.00B 33.60 +4.20 29.40 2345 ---- 33.40B 28.80A 33.40B 33.00 +4.10 28.90 2350 ---- 32.80B 28.30A 28.30A 32.40 +4.00 28.40 36 2355 ---- 32.20B 27.80A 32.20B 31.80 +3.90 27.90 1 2360 ---- 31.70B 27.30A 31.70B 31.30 +3.90 27.40 2370 ---- 30.60B 26.40A 30.60B 30.20 +3.70 26.50 2375 ---- 30.10B 25.90A 30.10B 29.70 +3.70 26.00 2380 ---- 29.50B 25.40A 29.50B 29.20 +3.60 25.60 2390 ---- 28.50B 24.60A 28.50B 28.20 +3.50 24.70 2400 ---- 27.60B 23.70A 23.70A 27.20 +3.30 23.90 1 2410 ---- 26.60B 23.00A 26.60B 26.30 +3.20 23.10 2420 ---- 25.80B 22.20A 25.80B 25.40 +3.10 22.30 2425 ---- 25.30B 21.80A 25.30B 25.00 +3.10 21.90 2430 ---- 24.90B 21.50A 24.90B 24.60 +3.00 21.60 2440 ---- 24.10B 20.80A 20.80A 23.80 +2.90 20.90 2450 ---- 23.40B 20.10A 20.10A 23.00 +2.80 20.20 1 2460 ---- 22.60B 19.40A 22.60B 22.30 +2.80 19.50 2475 ---- 21.50B 18.50A 18.50A 21.30 +2.70 18.60 2500 19.30 19.90B 17.10A 19.60B 19.70 +2.50 10 17.20 17 2525 ---- 18.30B 15.80A 15.80A 18.20 +2.30 15.90 2550 ---- 17.00B 14.60A 14.60A 16.90 +2.20 14.70 2575 ---- 15.70B ---- 15.70B 15.70 +2.10 13.60 6 2600 ---- 14.60B 12.60A 12.60A 14.60 +1.90 12.70 6 2625 ---- 13.60B 11.70A 11.70A 13.70 +1.90 11.80 2650 ---- 12.60B 10.90A 10.90A 12.80 +1.80 11.00 12 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1158.60 +24.40 1134.20 925 ---- ---- ---- ---- 1133.60 +24.40 1109.20 950 ---- ---- ---- ---- 1108.60 +24.40 1084.20 975 ---- ---- ---- ---- 1083.60 +24.40 1059.20 1000 ---- ---- ---- ---- 1058.60 +24.40 1034.20 1025 ---- ---- ---- ---- 1033.60 +24.40 1009.20 1050 ---- ---- ---- ---- 1008.60 +24.40 984.20 1075 ---- ---- ---- ---- 983.60 +24.40 959.20 1090 ---- ---- ---- ---- 968.60 +24.40 944.20 1100 ---- ---- ---- ---- 958.60 +24.40 934.20 1110 ---- ---- ---- ---- 948.60 +24.40 924.20 1120 ---- ---- ---- ---- 938.60 +24.40 914.20 1125 ---- ---- ---- ---- 933.60 +24.40 909.20 1130 ---- ---- ---- ---- 928.60 +24.40 904.20 1140 ---- ---- ---- ---- 918.60 +24.40 894.20 1150 ---- ---- ---- ---- 908.60 +24.40 884.20 1160 ---- ---- ---- ---- 898.60 +24.40 874.20 1170 ---- ---- ---- ---- 888.60 +24.40 864.20 1175 ---- ---- ---- ---- 883.60 +24.40 859.20 1180 ---- ---- ---- ---- 878.60 +24.40 854.20 1190 ---- ---- ---- ---- 868.60 +24.40 844.20 1195 ---- ---- ---- ---- 863.60 +24.40 839.20 1200 ---- ---- ---- ---- 858.60 +24.40 834.20 1205 ---- ---- ---- ---- 853.60 +24.40 829.20 1210 ---- ---- ---- ---- 848.60 +24.40 824.20 1215 ---- ---- ---- ---- 843.60 +24.40 819.20 1220 ---- ---- ---- ---- 838.60 +24.40 814.20 1225 ---- ---- ---- ---- 833.60 +24.40 809.20 1230 ---- ---- ---- ---- 828.60 +24.40 804.20 1235 ---- ---- ---- ---- 823.60 +24.40 799.20 1240 ---- ---- ---- ---- 818.60 +24.40 794.20 1245 ---- ---- ---- ---- 813.60 +24.40 789.20 1250 ---- ---- ---- ---- 808.60 +24.40 784.20 1255 ---- ---- ---- ---- 803.60 +24.40 779.20 1260 ---- ---- ---- ---- 798.60 +24.40 774.20 1265 ---- ---- ---- ---- 793.60 +24.40 769.20 1270 ---- ---- ---- ---- 788.60 +24.40 764.20 1275 ---- ---- ---- ---- 783.60 +24.40 759.20 1280 ---- ---- ---- ---- 778.60 +24.40 754.20 1285 ---- ---- ---- ---- 773.60 +24.40 749.20 1290 ---- ---- ---- ---- 768.60 +24.40 744.20 1295 ---- ---- ---- ---- 763.60 +24.40 739.20 1300 ---- ---- ---- ---- 758.60 +24.40 734.20 1305 ---- ---- ---- ---- 753.60 +24.40 729.20 1310 ---- ---- ---- ---- 748.60 +24.40 724.20 1315 ---- ---- ---- ---- 743.60 +24.40 719.20 1320 ---- ---- ---- ---- 738.60 +24.40 714.20 1325 ---- ---- ---- ---- 733.60 +24.40 709.20 1330 ---- ---- ---- ---- 728.60 +24.40 704.20 1335 ---- ---- ---- ---- 723.60 +24.40 699.20 1340 ---- ---- ---- ---- 718.60 +24.40 694.20 1345 ---- ---- ---- ---- 713.60 +24.40 689.20 1350 ---- ---- ---- ---- 708.60 +24.40 684.20 1355 ---- ---- ---- ---- 703.60 +24.40 679.20 1360 ---- ---- ---- ---- 698.60 +24.40 674.20 1365 ---- ---- ---- ---- 693.60 +24.40 669.20 1370 ---- ---- ---- ---- 688.60 +24.40 664.20 1375 ---- ---- ---- ---- 683.60 +24.40 659.20 1380 ---- ---- ---- ---- 678.60 +24.40 654.20 1385 ---- ---- ---- ---- 673.60 +24.40 649.20 1390 ---- ---- ---- ---- 668.60 +24.40 644.20 1395 ---- ---- ---- ---- 663.60 +24.40 639.20 1400 ---- ---- ---- ---- 658.60 +24.40 634.20 1405 ---- ---- ---- ---- 653.60 +24.40 629.20 1410 ---- ---- ---- ---- 648.60 +24.40 624.20 1415 ---- ---- ---- ---- 643.60 +24.40 619.20 1420 ---- ---- ---- ---- 638.60 +24.40 614.20 1425 ---- ---- ---- ---- 633.60 +24.40 609.20 1430 ---- ---- ---- ---- 628.60 +24.40 604.20 1435 ---- ---- ---- ---- 623.60 +24.40 599.20 1440 ---- ---- ---- ---- 618.60 +24.40 594.20 1445 ---- ---- ---- ---- 613.60 +24.40 589.20 1450 ---- ---- ---- ---- 608.60 +24.40 584.20 1455 ---- ---- ---- ---- 603.60 +24.40 579.20 1460 ---- ---- ---- ---- 598.60 +24.40 574.20 1465 ---- ---- ---- ---- 593.60 +24.40 569.20 1470 ---- ---- ---- ---- 588.60 +24.40 564.20 1475 ---- ---- ---- ---- 583.60 +24.40 559.20 1480 ---- ---- ---- ---- 578.60 +24.40 554.20 1485 ---- ---- ---- ---- 573.60 +24.40 549.20 1490 ---- ---- ---- ---- 568.60 +24.40 544.20 1495 ---- ---- ---- ---- 563.60 +24.40 539.20 1500 ---- ---- ---- ---- 558.60 +24.40 534.20 1505 ---- ---- ---- ---- 553.60 +24.40 529.20 1510 ---- ---- ---- ---- 548.60 +24.40 524.20 1515 ---- ---- ---- ---- 543.60 +24.40 519.20 1520 ---- ---- ---- ---- 538.60 +24.40 514.20 1525 ---- ---- ---- ---- 533.60 +24.40 509.20 1530 ---- ---- ---- ---- 528.60 +24.40 504.20 1535 ---- ---- ---- ---- 523.60 +24.40 499.20 1540 ---- ---- ---- ---- 518.60 +24.40 494.20 1545 ---- ---- ---- ---- 513.60 +24.40 489.20 1550 ---- ---- ---- ---- 508.60 +24.40 484.20 1555 ---- ---- ---- ---- 503.60 +24.40 479.20 1560 ---- ---- ---- ---- 498.60 +24.40 474.20 1565 ---- ---- ---- ---- 493.60 +24.40 469.20 1570 ---- ---- ---- ---- 488.60 +24.40 464.20 1575 ---- 459.70B ---- 459.70B 483.60 +24.40 459.20 1580 ---- ---- ---- ---- 478.60 +24.40 454.20 1585 ---- ---- ---- ---- 473.60 +24.40 449.20 1590 ---- ---- ---- ---- 468.60 +24.40 444.20 1595 ---- ---- ---- ---- 463.60 +24.40 439.20 1600 ---- 460.70B ---- 460.70B 458.60 +24.30 434.30 1605 ---- ---- ---- ---- 453.60 +24.20 429.40 1610 ---- ---- ---- ---- 448.60 +24.20 424.40 1615 ---- ---- ---- ---- 443.70 +24.20 419.50 1620 ---- ---- ---- ---- 438.70 +24.10 414.60 1625 ---- 435.80B ---- 435.80B 433.80 +24.00 409.80 1630 ---- ---- ---- ---- 428.90 +24.00 404.90 1635 ---- ---- ---- ---- 424.00 +23.90 400.10 1640 ---- ---- ---- ---- 419.10 +23.80 395.30 1645 ---- ---- ---- ---- 414.20 +23.80 390.40 1650 ---- 411.50B ---- 411.50B 409.40 +23.70 385.70 1655 ---- ---- ---- ---- 404.50 +23.60 380.90 1660 ---- ---- ---- ---- 399.70 +23.60 376.10 1665 ---- ---- ---- ---- 394.90 +23.50 371.40 1670 ---- ---- ---- ---- 390.10 +23.40 366.70 1675 ---- 387.30B ---- 387.30B 385.30 +23.40 361.90 1680 ---- ---- ---- ---- 380.60 +23.30 357.30 1685 ---- ---- ---- ---- 375.80 +23.20 352.60 1690 ---- ---- ---- ---- 371.10 +23.20 347.90 1695 ---- ---- ---- ---- 366.40 +23.10 343.30 1700 ---- 363.70B ---- 363.70B 361.70 +23.00 338.70 1705 ---- ---- ---- ---- 357.10 +23.00 334.10 1710 ---- ---- ---- ---- 352.40 +22.90 329.50 1715 ---- ---- ---- ---- 347.80 +22.80 325.00 1720 ---- ---- ---- ---- 343.20 +22.80 320.40 1725 ---- 340.50B ---- 340.50B 338.60 +22.70 315.90 1730 ---- 311.60B ---- 311.60B 334.00 +22.60 311.40 1735 ---- 313.10B ---- 313.10B 329.50 +22.50 307.00 1740 ---- 314.40B ---- 314.10B 324.90 +22.40 302.50 1745 ---- 314.50B ---- 314.50B 320.40 +22.30 298.10 1750 ---- 317.80B ---- 317.80B 315.90 +22.20 293.70 1755 ---- 313.30B ---- 313.30B 311.50 +22.20 289.30 1760 ---- 308.80B ---- 308.80B 307.00 +22.00 285.00 1765 ---- 304.40B ---- 304.40B 302.60 +21.90 280.70 1770 ---- 300.00B ---- 300.00B 298.20 +21.80 276.40 1775 ---- 295.60B ---- 295.60B 293.90 +21.80 272.10 1780 ---- 291.20B ---- 291.20B 289.50 +21.60 267.90 1785 ---- 286.90B ---- 286.90B 285.20 +21.50 263.70 1790 ---- 282.60B ---- 282.60B 280.90 +21.40 259.50 1795 ---- 278.30B ---- 278.30B 276.70 +21.40 255.30 1800 ---- 274.10B ---- 274.10B 272.50 +21.30 251.20 1805 ---- 269.90B ---- 269.90B 268.20 +21.00 247.20 1810 ---- 265.70B ---- 265.70B 264.10 +21.00 243.10 1815 ---- 261.50B ---- 261.50B 259.90 +20.80 239.10 1820 ---- 257.40B ---- 257.40B 255.80 +20.70 235.10 1825 ---- 253.30B ---- 253.30B 251.70 +20.50 231.20 1830 ---- 249.20B ---- 249.20B 247.70 +20.40 227.30 1835 ---- 245.10B ---- 245.10B 243.70 +20.30 223.40 1840 ---- 241.10B ---- 241.10B 239.70 +20.20 219.50 1845 ---- 237.20B ---- 237.20B 235.80 +20.10 215.70 1850 ---- 233.20B ---- 233.20B 231.90 +19.90 212.00 400 1855 ---- 229.30B ---- 229.30B 228.00 +19.70 208.30 1860 ---- 225.50B ---- 225.50B 224.10 +19.50 204.60 1865 ---- 221.60B ---- 221.60B 220.30 +19.40 200.90 1870 ---- 217.80B ---- 217.70B 216.60 +19.30 197.30 1875 ---- 214.10B ---- 214.10B 212.80 +19.10 193.70 1880 ---- 210.40B ---- 210.40B 209.20 +19.00 190.20 75 1885 ---- 206.70B ---- 206.70B 205.50 +18.80 186.70 1890 ---- 203.10B ---- 203.10B 201.90 +18.60 183.30 1895 ---- 199.50B ---- 199.50B 198.30 +18.40 179.90 1900 ---- 195.90B ---- 195.90B 194.80 +18.30 176.50 3 1905 ---- 192.40B ---- 192.40B 191.30 +18.10 173.20 1910 ---- 189.00B ---- 189.00B 187.90 +18.00 169.90 1915 ---- 185.50B ---- 185.40B 184.50 +17.80 166.70 1920 ---- 182.20B ---- 182.20B 181.10 +17.60 163.50 1925 ---- 178.80B ---- 178.80B 177.80 +17.40 160.40 2 1930 ---- 175.50B ---- 175.40B 174.60 +17.30 157.30 1935 ---- 172.30B ---- 172.30B 171.30 +17.00 154.30 1940 ---- 169.10B ---- 169.10B 168.20 +16.90 151.30 1945 ---- 165.90B ---- 165.90B 165.00 +16.60 148.40 1950 ---- 162.80B ---- 162.80B 161.90 +16.40 145.50 47 1955 ---- 159.80B ---- 159.80B 158.90 +16.20 142.70 1960 ---- 156.80B ---- 156.80B 155.90 +16.00 139.90 1965 ---- 153.80B ---- 153.70B 153.00 +15.90 137.10 1970 ---- 150.90B ---- 150.90B 150.10 +15.70 134.40 100 1975 ---- 148.80B ---- 148.80B 147.20 +15.40 131.80 4 1980 ---- 145.90B ---- 145.90B 144.40 +15.20 129.20 1985 ---- 143.20B ---- 143.20B 141.70 +15.10 126.60 1990 ---- 139.70B ---- 139.60B 138.90 +14.70 124.20 1995 ---- 137.00B ---- 137.00B 136.30 +14.60 121.70 2000 ---- 135.10B ---- 135.10B 133.70 +14.40 119.30 130 2005 ---- 131.80B ---- 131.80B 131.10 +14.20 116.90 2010 ---- 130.00B ---- 130.00B 128.60 +14.00 114.60 220 2015 ---- 126.80B ---- 126.80B 126.10 +13.70 112.40 2020 ---- 125.00B ---- 125.00B 123.70 +13.60 110.10 2025 ---- 122.60B ---- 122.60B 121.30 +13.30 108.00 6 2030 ---- 119.60B ---- 119.60B 118.90 +13.10 105.80 50 2035 ---- 117.30B ---- 117.30B 116.60 +12.80 103.80 2040 ---- 115.80B ---- 115.80B 114.40 +12.70 101.70 50 2045 ---- 112.90B ---- 112.90B 112.20 +12.50 99.70 2050 ---- 111.40B ---- 111.40B 110.00 +12.20 97.80 200 426 2055 ---- 109.20B ---- 109.20B 107.90 +12.10 95.80 2060 ---- 107.10B ---- 107.10B 105.80 +11.80 94.00 2065 ---- 104.50B ---- 104.50B 103.80 +11.70 92.10 2070 ---- 102.50B ---- 102.50B 101.80 +11.40 90.40 2075 ---- 101.10B ---- 101.10B 99.80 +11.20 88.60 64 2080 ---- 98.60B ---- 98.60B 97.90 +11.00 86.90 2085 ---- 96.70B ---- 96.70B 96.00 +10.80 85.20 2090 ---- 94.90B ---- 94.90B 94.20 +10.60 83.60 2095 ---- 93.10B ---- 93.10B 92.40 +10.40 82.00 2100 ---- 91.80B ---- 91.80B 90.70 +10.30 80.40 941 2105 ---- 89.60B ---- 89.60B 89.00 +10.10 78.90 2110 ---- 88.40B ---- 88.40B 87.30 +9.90 77.40 120 2115 ---- 86.70B ---- 86.70B 85.70 +9.80 75.90 2120 ---- 85.10B ---- 85.10B 84.00 +9.50 74.50 4 2125 ---- 83.50B ---- 83.50B 82.50 +9.40 73.10 8 2130 ---- 81.50B ---- 81.50B 80.90 +9.20 71.70 2135 ---- 80.00B ---- 80.00B 79.40 +9.00 70.40 2140 ---- 78.90B ---- 78.90B 78.00 +8.90 69.10 50 2145 ---- 77.10B ---- 77.10B 76.50 +8.70 67.80 2150 ---- 76.00B ---- 76.00B 75.10 +8.60 66.50 468 2155 ---- 74.30B ---- 74.30B 73.80 +8.50 65.30 15 2160 ---- 73.30B ---- 73.30B 72.40 +8.30 64.10 52 2165 ---- 71.60B ---- 71.60B 71.10 +8.20 62.90 2170 ---- 70.60B 61.70A 61.70A 69.80 +8.00 61.80 2175 ---- 69.30B 60.60A 60.60A 68.50 +7.80 60.70 10 2180 ---- 67.80B ---- 67.80B 67.30 +7.70 59.60 2185 ---- 66.60B ---- 66.60B 66.10 +7.60 58.50 2190 ---- 65.40B ---- 65.40B 64.90 +7.50 57.40 2195 ---- 64.20B ---- 64.20B 63.80 +7.40 56.40 2200 ---- 63.30B 55.30A 55.30A 62.60 +7.20 55.40 4464 2205 ---- 62.00B ---- 62.00B 61.50 +7.10 54.40 2210 ---- 60.90B ---- 60.90B 60.40 +6.90 53.50 2215 ---- 59.80B ---- 59.80B 59.40 +6.90 52.50 2220 ---- 58.70B ---- 58.70B 58.30 +6.70 51.60 2225 ---- 57.90B 50.50A 50.50A 57.30 +6.60 50.70 22 28 2230 ---- 56.70B ---- 56.70B 56.30 +6.50 49.80 2235 ---- 55.70B ---- 55.70B 55.30 +6.40 48.90 2240 ---- 54.80B ---- 54.80B 54.40 +6.30 48.10 2245 ---- 53.80B ---- 53.70B 53.40 +6.20 47.20 2250 ---- 53.10B 46.30A 46.30A 52.50 +6.10 46.40 22 4884 2255 ---- 52.00B ---- 52.00B 51.60 +6.00 45.60 31 2260 ---- 51.30B 44.70A 44.70A 50.80 +6.00 44.80 400 2265 ---- 50.20B ---- 50.20B 49.90 +5.80 44.10 2270 ---- 49.40B ---- 49.40B 49.00 +5.70 43.30 2275 ---- 48.70B 42.40A 42.40A 48.20 +5.60 42.60 600 686 2280 ---- 47.70B ---- 47.70B 47.40 +5.50 41.90 2285 ---- 46.90B ---- 46.90B 46.60 +5.40 41.20 2290 ---- 46.10B ---- 46.10B 45.80 +5.30 40.50 2295 ---- 45.30B ---- 45.30B 45.10 +5.30 39.80 2300 ---- 44.80B 39.00A 39.00A 44.30 +5.20 22 39.10 783 2305 ---- 43.80B ---- 43.80B 43.60 +5.10 38.50 2310 ---- 43.10B ---- 43.10B 42.80 +5.00 37.80 2315 ---- 42.50B 37.00A 37.00A 42.10 +4.90 37.20 350 2320 ---- 41.70B ---- 41.70B 41.40 +4.80 36.60 2325 ---- 41.20B 35.80A 35.80A 40.80 +4.80 36.00 22 2330 ---- 40.30B ---- 40.30B 40.10 +4.70 35.40 2335 ---- 39.60B ---- 39.60B 39.40 +4.60 34.80 2340 ---- 39.00B ---- 39.00B 38.80 +4.60 34.20 2345 ---- 38.40B ---- 38.40B 38.20 +4.50 33.70 2350 ---- 37.90B 33.00A 33.00A 37.50 +4.40 33.10 194 2355 ---- 37.10B ---- 37.10B 36.90 +4.30 32.60 15 2360 ---- 36.50B ---- 36.50B 36.30 +4.20 32.10 2370 ---- 35.40B ---- 35.40B 35.20 +4.20 31.00 2375 ---- 35.00B 30.40A 30.40A 34.60 +4.10 30.50 13 2380 ---- 34.20B ---- 34.20B 34.10 +4.00 30.10 2390 ---- 33.10B ---- 33.10B 33.00 +3.90 29.10 2400 ---- 32.30B 28.10A 28.10A 32.00 +3.80 2 28.20 1158 2410 ---- 31.10B ---- 31.10B 31.00 +3.70 27.30 2420 ---- 30.10B ---- 30.10B 30.00 +3.50 26.50 2425 ---- 29.80B 26.00A 26.00A 29.60 +3.50 26.10 2430 ---- 29.20B ---- 29.20B 29.10 +3.40 25.70 2440 ---- 28.30B ---- 28.30B 28.30 +3.40 24.90 2450 ---- 27.60B ---- 27.60B 27.40 +3.30 24.10 2460 ---- 26.60B ---- 26.60B 26.60 +3.20 23.40 2475 ---- 25.60B 22.30A 22.30A 25.40 +3.00 22.40 2500 ---- 23.80B 20.70A 20.70A 23.60 +2.80 2 20.80 130 1638 2525 ---- 22.10B ---- 22.10B 22.00 +2.70 19.30 2550 ---- 20.60B ---- 20.60B 20.40 +2.40 18.00 7 2071 2575 ---- 19.20B 16.70A 16.70A 19.10 +2.30 16.80 7 7 2600 ---- 17.90B 15.60A 15.60A 17.80 +2.10 30 15.70 60 681 2625 ---- 16.70B 14.60A 14.60A 16.60 +1.90 14.70 2650 ---- 15.60B ---- 15.60B 15.60 +1.90 13.70 22 2700 ---- ---- ---- 14.00A ---- ---- ---- 2750 ---- 12.00B 10.60A 10.60A 12.10 +1.40 10.70 1250 2800 ---- 10.70B 9.40A 9.40A 10.70 +1.20 9.50 461 2875 ---- 8.90B ---- 8.90B 9.00 +1.10 7.90 375 2950 ---- 7.50B 6.60A 6.60A 7.60 +.90 6.70 22 3000 6.70 6.70 5.90A 6.70 6.80 +.80 2 6.00 5851 3500 ---- ---- ---- ---- 2.50 +.30 2.20 3406 4000 ---- ---- ---- ---- 1.10 +.10 1.00 100 280 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 801.20 +24.00 777.20 1300 ---- ---- ---- ---- 776.20 +24.00 752.20 1325 ---- ---- ---- ---- 751.20 +24.00 727.20 1350 ---- ---- ---- ---- 726.20 +24.00 702.20 1375 ---- ---- ---- ---- 701.20 +24.00 677.20 1400 ---- ---- ---- ---- 676.20 +24.00 652.20 1425 ---- ---- ---- ---- 651.20 +24.00 627.20 1450 ---- ---- ---- ---- 626.20 +24.00 602.20 1470 ---- ---- ---- ---- 606.20 +24.00 582.20 1475 ---- ---- ---- ---- 601.20 +24.00 577.20 1480 ---- ---- ---- ---- 596.20 +24.00 572.20 1490 ---- ---- ---- ---- 586.20 +24.00 562.20 1500 ---- ---- ---- ---- 576.20 +24.00 552.20 1510 ---- ---- ---- ---- 566.20 +24.00 542.20 1520 ---- ---- ---- ---- 556.20 +24.00 532.20 1525 ---- ---- ---- ---- 551.20 +24.00 527.20 1530 ---- ---- ---- ---- 546.20 +24.00 522.20 1540 ---- ---- ---- ---- 536.20 +24.00 512.20 1550 ---- ---- ---- ---- 526.20 +24.00 502.20 1560 ---- ---- ---- ---- 516.20 +24.00 492.20 1565 ---- ---- ---- ---- 511.20 +24.00 487.20 1570 ---- ---- ---- ---- 506.20 +24.00 482.20 1575 ---- 478.10B ---- 478.10B 501.20 +24.00 477.20 1580 ---- ---- ---- ---- 496.20 +24.00 472.20 1585 ---- ---- ---- ---- 491.20 +24.00 467.20 1590 ---- ---- ---- ---- 486.20 +24.00 462.20 1595 ---- ---- ---- ---- 481.20 +24.00 457.20 1600 ---- 478.10B ---- 478.10B 476.20 +23.90 452.30 1605 ---- ---- ---- ---- 471.20 +23.80 447.40 1610 ---- ---- ---- ---- 466.20 +23.80 442.40 1615 ---- ---- ---- ---- 461.30 +23.80 437.50 1620 ---- ---- ---- ---- 456.30 +23.70 432.60 1625 ---- 453.20B ---- 453.20B 451.40 +23.60 427.80 1630 ---- ---- ---- ---- 446.50 +23.60 422.90 1635 ---- ---- ---- ---- 441.60 +23.50 418.10 1640 ---- ---- ---- ---- 436.70 +23.50 413.20 1645 ---- ---- ---- ---- 431.90 +23.50 408.40 1650 ---- 428.80B ---- 428.80B 427.00 +23.40 403.60 1655 ---- ---- ---- ---- 422.20 +23.40 398.80 1660 ---- ---- ---- ---- 417.40 +23.30 394.10 1665 ---- ---- ---- ---- 412.60 +23.30 389.30 1670 ---- ---- ---- ---- 407.80 +23.20 384.60 1675 ---- 404.70B ---- 404.70B 403.00 +23.10 379.90 1680 ---- ---- ---- ---- 398.30 +23.10 375.20 1685 ---- ---- ---- ---- 393.50 +23.00 370.50 1690 ---- ---- ---- ---- 388.80 +22.90 365.90 1695 ---- ---- ---- ---- 384.10 +22.80 361.30 1700 ---- 381.10B ---- 381.10B 379.40 +22.80 356.60 1705 ---- ---- ---- ---- 374.80 +22.70 352.10 1710 ---- ---- ---- ---- 370.10 +22.60 347.50 1 1715 ---- ---- ---- ---- 365.50 +22.60 342.90 1720 ---- ---- ---- ---- 360.90 +22.50 338.40 1725 ---- 357.80B ---- 357.80B 356.30 +22.40 333.90 1730 ---- ---- ---- ---- 351.70 +22.30 329.40 1735 ---- 328.30B ---- 328.30B 347.20 +22.30 324.90 1740 ---- 329.60B ---- 329.60B 342.60 +22.10 320.50 1745 ---- 330.60B ---- 330.60B 338.10 +22.00 316.10 1750 ---- 335.10B ---- 335.10B 333.60 +21.90 311.70 1755 ---- 330.60B ---- 330.60B 329.20 +21.90 307.30 1760 ---- 326.20B ---- 326.20B 324.70 +21.70 303.00 1765 ---- 321.70B ---- 321.70B 320.30 +21.70 298.60 1770 ---- 317.30B ---- 317.30B 315.90 +21.50 294.40 1775 ---- 312.90B ---- 312.90B 311.50 +21.40 290.10 1780 ---- 308.50B ---- 308.50B 307.20 +21.40 285.80 1785 ---- 304.20B ---- 304.20B 302.90 +21.30 281.60 1790 ---- 299.90B ---- 299.90B 298.60 +21.20 277.40 1795 ---- 295.60B ---- 295.60B 294.30 +21.00 273.30 1800 ---- 291.30B ---- 291.20B 290.00 +20.90 269.10 1805 ---- 287.10B ---- 287.10B 285.80 +20.80 265.00 1810 ---- 282.90B ---- 282.90B 281.60 +20.60 261.00 1815 ---- 278.70B ---- 278.70B 277.50 +20.60 256.90 1820 ---- 274.60B ---- 274.60B 273.30 +20.40 252.90 1825 ---- 270.40B ---- 270.30B 269.20 +20.30 248.90 1830 ---- 266.40B ---- 266.40B 265.20 +20.20 245.00 1835 ---- 262.30B ---- 262.30B 261.10 +20.00 241.10 1840 ---- 258.30B ---- 258.30B 257.10 +19.90 237.20 1845 ---- 254.30B ---- 254.30B 253.20 +19.80 233.40 1850 ---- 250.30B ---- 250.30B 249.20 +19.60 229.60 1855 ---- 246.40B ---- 246.40B 245.30 +19.50 225.80 1860 ---- 242.50B ---- 242.50B 241.40 +19.40 222.00 1865 ---- 238.60B ---- 238.50B 237.60 +19.30 218.30 1870 ---- 234.80B ---- 234.80B 233.80 +19.10 214.70 1875 ---- 231.00B ---- 231.00B 230.00 +18.90 211.10 1880 ---- 227.30B ---- 227.30B 226.30 +18.80 207.50 1885 ---- 223.60B ---- 223.60B 222.60 +18.70 203.90 1890 ---- 219.90B ---- 219.90B 218.90 +18.50 200.40 1895 ---- 216.30B ---- 216.30B 215.30 +18.30 197.00 1900 ---- 212.70B ---- 212.70B 211.70 +18.20 193.50 1905 ---- 209.10B ---- 209.10B 208.10 +18.00 190.10 1910 ---- 205.60B ---- 205.60B 204.60 +17.80 186.80 1915 ---- 202.10B ---- 202.10B 201.20 +17.70 183.50 1920 ---- 198.70B ---- 198.70B 197.70 +17.40 180.30 1925 ---- 195.30B ---- 195.30B 194.30 +17.20 177.10 1930 ---- 191.90B ---- 191.90B 191.00 +17.10 173.90 1935 ---- 188.60B ---- 188.60B 187.70 +16.90 170.80 1940 ---- 185.30B ---- 185.30B 184.40 +16.70 167.70 1945 ---- 182.10B ---- 182.10B 181.20 +16.50 164.70 1950 ---- 178.90B ---- 178.90B 178.00 +16.30 161.70 1955 ---- 175.80B ---- 175.80B 174.90 +16.20 158.70 1960 ---- 172.70B ---- 172.70B 171.80 +16.00 155.80 1965 ---- 169.60B ---- 169.60B 168.80 +15.80 153.00 1970 ---- 166.60B ---- 166.60B 165.80 +15.60 150.20 1975 ---- 163.60B ---- 163.60B 162.80 +15.40 147.40 1980 ---- 160.70B ---- 160.60B 159.90 +15.20 144.70 1985 ---- 157.80B ---- 157.80B 157.00 +15.00 142.00 1990 ---- 155.00B ---- 155.00B 154.20 +14.90 139.30 1 1995 ---- 152.20B ---- 152.10B 151.40 +14.60 136.80 2000 ---- 149.50B ---- 149.50B 148.70 +14.50 134.20 2005 ---- 146.80B ---- 146.80B 146.00 +14.30 131.70 2010 ---- 144.10B ---- 144.00B 143.30 +14.10 129.20 2015 ---- 141.50B ---- 141.50B 140.70 +13.90 126.80 2020 ---- 138.90B ---- 138.90B 138.10 +13.70 124.40 2025 ---- 136.40B ---- 136.30B 135.60 +13.50 122.10 2030 ---- 133.90B ---- 133.90B 133.10 +13.30 119.80 2035 ---- 131.50B ---- 131.50B 130.70 +13.10 117.60 2040 ---- 129.10B ---- 129.10B 128.30 +12.90 115.40 2045 ---- 126.70B ---- 126.70B 126.00 +12.70 113.30 2050 ---- 124.40B ---- 124.40B 123.60 +12.50 111.10 2055 ---- 122.20B ---- 122.20B 121.40 +12.30 109.10 2060 ---- 119.90B ---- 119.90B 119.20 +12.10 107.10 2065 ---- 117.80B ---- 117.80B 117.00 +11.90 105.10 2070 ---- 115.60B ---- 115.60B 114.90 +11.70 103.20 2075 ---- 113.50B ---- 113.50B 112.80 +11.50 101.30 2080 ---- 111.50B ---- 111.50B 110.70 +11.30 99.40 2085 ---- 109.40B ---- 109.40B 108.70 +11.10 97.60 2090 ---- 107.50B ---- 107.50B 106.80 +11.00 95.80 2095 ---- 105.50B ---- 105.50B 104.90 +10.80 94.10 2100 ---- 103.60B ---- 103.60B 103.00 +10.60 92.40 2105 ---- 101.70B ---- 101.70B 101.20 +10.50 90.70 2110 ---- 99.90B ---- 99.90B 99.40 +10.30 89.10 2115 ---- 98.10B ---- 98.10B 97.60 +10.10 87.50 2120 ---- 96.40B ---- 96.30B 95.90 +10.00 85.90 2125 ---- 94.70B ---- 94.70B 94.20 +9.80 84.40 2130 ---- 93.00B ---- 93.00B 92.50 +9.60 82.90 2135 ---- 91.30B ---- 91.30B 90.90 +9.40 81.50 2140 ---- 89.70B ---- 89.70B 89.30 +9.30 80.00 2145 ---- 88.20B ---- 88.20B 87.80 +9.20 78.60 2150 ---- 86.60B ---- 86.60B 86.30 +9.00 77.30 2155 ---- 85.10B ---- 85.10B 84.80 +8.90 75.90 2160 ---- 83.60B ---- 83.60B 83.30 +8.70 74.60 2165 ---- 82.20B ---- 82.20B 81.90 +8.60 73.30 2170 ---- 80.70B ---- 80.70B 80.50 +8.50 72.00 2175 ---- 79.40B ---- 79.40B 79.10 +8.30 70.80 2180 ---- 78.00B ---- 78.00B 77.80 +8.20 69.60 2185 ---- 76.70B ---- 76.70B 76.50 +8.10 68.40 2190 ---- 75.40B ---- 75.40B 75.20 +8.00 67.20 2195 ---- 74.10B ---- 74.10B 73.90 +7.80 66.10 2200 ---- 72.80B ---- 72.80B 72.70 +7.70 65.00 25 2205 ---- 71.60B ---- 71.60B 71.50 +7.60 63.90 2210 ---- 70.40B ---- 70.40B 70.30 +7.50 62.80 2215 ---- 69.20B ---- 69.20B 69.10 +7.40 61.70 2220 ---- 68.10B ---- 68.10B 68.00 +7.30 60.70 25 2225 ---- 66.90B ---- 66.90B 66.90 +7.20 59.70 2230 ---- 65.80B ---- 65.80B 65.80 +7.10 58.70 2235 ---- 64.70B ---- 64.70B 64.70 +7.00 57.70 2240 ---- 63.60B ---- 63.60B 63.70 +6.90 56.80 2245 ---- 62.60B ---- 62.60B 62.60 +6.80 55.80 2250 ---- 61.60B ---- 61.60B 61.60 +6.70 54.90 2255 ---- 60.60B ---- 60.60B 60.60 +6.60 54.00 2260 ---- 59.60B ---- 59.60B 59.60 +6.50 53.10 2265 ---- 58.60B ---- 58.60B 58.70 +6.40 52.30 2270 ---- 57.70B ---- 57.70B 57.70 +6.30 51.40 2275 ---- 56.70B ---- 56.70B 56.80 +6.20 50.60 2280 ---- 55.80B ---- 55.80B 55.90 +6.20 49.70 2285 ---- 54.90B ---- 54.90B 55.00 +6.10 48.90 2290 ---- 54.00B ---- 54.00B 54.10 +5.90 48.20 2295 ---- 53.20B ---- 53.20B 53.30 +5.90 47.40 2300 ---- 52.30B ---- 52.30B 52.40 +5.80 46.60 2305 ---- 51.50B ---- 51.50B 51.60 +5.70 45.90 400 400 2310 ---- 50.70B ---- 50.70B 50.80 +5.70 45.10 2315 ---- 49.90B ---- 49.90B 50.00 +5.60 44.40 2320 ---- 49.10B ---- 49.10B 49.20 +5.50 43.70 2325 ---- 48.30B ---- 48.30B 48.40 +5.40 43.00 2330 ---- 47.60B ---- 47.60B 47.70 +5.40 42.30 2335 ---- 46.80B ---- 46.80B 46.90 +5.20 41.70 2340 ---- 46.10B ---- 46.10B 46.20 +5.20 41.00 2345 ---- 45.40B ---- 45.40B 45.50 +5.10 40.40 2350 ---- 44.70B ---- 44.70B 44.80 +5.10 39.70 2355 ---- 44.00B ---- 44.00B 44.10 +5.00 39.10 2360 ---- 43.30B ---- 43.30B 43.40 +4.90 38.50 2365 ---- 42.60B ---- 42.60B 42.80 +4.90 37.90 2370 ---- 42.00B ---- 42.00B 42.10 +4.80 37.30 2375 ---- 41.30B ---- 41.30B 41.50 +4.70 36.80 2380 ---- 40.70B ---- 40.70B 40.80 +4.60 36.20 2390 ---- 39.50B ---- 39.50B 39.60 +4.50 35.10 2400 ---- 38.30B ---- 38.30B 38.40 +4.30 34.10 2410 ---- 37.10B ---- 37.10B 37.30 +4.30 33.00 2420 ---- 36.00B ---- 36.00B 36.20 +4.10 32.10 2425 ---- 35.50B ---- 35.50B 35.70 +4.10 31.60 2430 ---- 35.00B ---- 35.00B 35.20 +4.10 31.10 2440 ---- 33.90B ---- 33.90B 34.20 +4.00 30.20 2450 ---- 32.90B ---- 32.90B 33.20 +3.80 29.40 2460 ---- 32.00B ---- 32.00B 32.30 +3.80 28.50 2470 ---- 31.10B ---- 31.10B 31.40 +3.70 27.70 2475 ---- 30.60B ---- 30.60B 30.90 +3.60 27.30 2500 ---- 28.50B ---- 28.50B 28.90 +3.40 159 25.50 2525 ---- 26.50B ---- 26.50B 27.00 +3.20 23.80 2550 ---- 24.80B ---- 24.80B 25.20 +2.90 22.30 2575 ---- 23.10B ---- 23.10B 23.70 +2.80 20.90 2600 ---- 21.60B ---- 21.60B 22.20 +2.60 19.60 2625 ---- 20.20B ---- 20.20B 20.90 +2.50 18.40 2650 ---- 19.00B ---- 19.00B 19.70 +2.40 17.30 1 1 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 676.20 +24.00 652.20 1425 ---- ---- ---- ---- 651.20 +24.00 627.20 1450 ---- ---- ---- ---- 626.20 +24.00 602.20 1475 ---- ---- ---- ---- 601.20 +24.00 577.20 1500 ---- ---- ---- ---- 576.20 +24.00 552.20 1525 ---- ---- ---- ---- 551.20 +24.00 527.20 1550 ---- ---- ---- ---- 526.20 +24.00 502.20 1575 ---- 502.50B ---- 502.50B 501.20 +24.00 477.20 1580 ---- ---- ---- ---- 496.20 +24.00 472.20 1590 ---- ---- ---- ---- 486.20 +24.00 462.20 1600 ---- 477.30B ---- 477.30B 476.30 +24.00 452.30 1610 ---- ---- ---- ---- 466.40 +23.90 442.50 1620 ---- ---- ---- ---- 456.60 +23.80 432.80 1625 ---- 452.60B ---- 452.60B 451.70 +23.80 427.90 1630 ---- ---- ---- ---- 446.90 +23.80 423.10 1640 ---- ---- ---- ---- 437.20 +23.70 413.50 1650 ---- 428.40B ---- 428.40B 427.60 +23.50 404.10 1660 ---- ---- ---- ---- 418.10 +23.50 394.60 1670 ---- ---- ---- ---- 408.60 +23.30 385.30 1675 ---- 404.50B ---- 404.50B 403.90 +23.20 380.70 1680 ---- ---- ---- ---- 399.20 +23.10 376.10 1685 ---- ---- ---- ---- 394.50 +23.00 371.50 1690 ---- ---- ---- ---- 389.90 +23.00 366.90 1695 ---- ---- ---- ---- 385.20 +22.90 362.30 1700 ---- 381.10B ---- 381.10B 380.60 +22.80 357.80 1705 ---- ---- ---- ---- 376.00 +22.70 353.30 1710 ---- ---- ---- ---- 371.40 +22.60 348.80 1715 ---- ---- ---- ---- 366.80 +22.50 344.30 1720 ---- 341.60B ---- 341.60B 362.30 +22.40 339.90 1725 ---- 358.10B ---- 358.10B 357.80 +22.30 335.50 1730 ---- 344.30B ---- 344.30B 353.30 +22.20 331.10 1735 ---- 348.10B ---- 348.00B 348.80 +22.10 326.70 1740 ---- 344.60B ---- 344.60B 344.30 +22.00 322.30 1745 ---- 340.10B ---- 340.10B 339.90 +21.90 318.00 1750 ---- 335.60B ---- 335.60B 335.50 +21.80 313.70 1755 ---- 331.20B ---- 331.20B 331.10 +21.70 309.40 1760 ---- 326.80B ---- 326.80B 326.70 +21.60 305.10 1765 ---- 322.40B ---- 322.40B 322.30 +21.40 300.90 1770 ---- 318.10B ---- 318.10B 318.00 +21.30 296.70 1775 ---- 313.70B ---- 313.70B 313.70 +21.20 292.50 1780 ---- 309.40B ---- 309.40B 309.40 +21.10 288.30 1785 ---- 305.20B ---- 305.20B 305.20 +21.00 284.20 1790 ---- 300.90B ---- 300.90B 301.00 +20.90 280.10 1795 ---- 296.70B ---- 296.70B 296.80 +20.80 276.00 1800 ---- 292.50B ---- 292.50B 292.60 +20.70 271.90 1805 ---- 288.30B ---- 288.30B 288.50 +20.60 267.90 1810 ---- 284.20B ---- 284.20B 284.30 +20.40 263.90 1815 ---- 280.10B ---- 280.10B 280.30 +20.40 259.90 1820 ---- 276.00B ---- 276.00B 276.20 +20.30 255.90 1825 ---- 271.90B ---- 271.90B 272.20 +20.20 252.00 1830 ---- 267.90B ---- 267.90B 268.20 +20.10 248.10 1835 ---- 263.90B ---- 263.90B 264.20 +19.90 244.30 1840 ---- 259.90B ---- 259.80B 260.30 +19.80 240.50 1845 ---- 256.00B ---- 256.00B 256.40 +19.70 236.70 1850 ---- 252.10B ---- 252.10B 252.60 +19.70 232.90 1855 ---- 248.30B ---- 248.30B 248.70 +19.50 229.20 1860 ---- 244.40B ---- 244.30B 244.90 +19.40 225.50 1865 ---- 240.70B ---- 240.70B 241.20 +19.30 221.90 1870 ---- 236.90B ---- 236.90B 237.40 +19.10 218.30 1875 ---- 233.20B ---- 233.20B 233.70 +19.00 214.70 1880 ---- 229.50B ---- 229.50B 230.10 +19.00 211.10 1885 ---- 225.90B ---- 225.90B 226.40 +18.70 207.70 1890 ---- 222.20B ---- 222.10B 222.90 +18.70 204.20 1895 ---- 218.70B ---- 218.70B 219.30 +18.50 200.80 1900 ---- 215.10B ---- 215.00B 215.80 +18.40 197.40 1905 ---- 211.60B ---- 211.50B 212.30 +18.20 194.10 1910 ---- 208.20B ---- 208.20B 208.90 +18.10 190.80 1915 ---- 204.80B ---- 204.80B 205.50 +17.90 187.60 1920 ---- 201.40B ---- 201.40B 202.10 +17.70 184.40 1925 ---- 198.10B ---- 198.10B 198.80 +17.60 181.20 1930 ---- 194.80B ---- 194.80B 195.50 +17.40 178.10 1935 ---- 191.50B ---- 191.50B 192.30 +17.20 175.10 1940 ---- 188.30B ---- 188.30B 189.10 +17.10 172.00 1945 ---- 185.10B ---- 185.10B 185.90 +16.80 169.10 1950 ---- 182.00B ---- 182.00B 182.80 +16.70 166.10 1955 ---- 178.90B ---- 178.90B 179.70 +16.50 163.20 1960 ---- 175.80B ---- 175.80B 176.70 +16.30 160.40 1965 ---- 172.80B ---- 172.70B 173.70 +16.10 157.60 1970 ---- 169.90B ---- 169.90B 170.80 +16.00 154.80 1975 ---- 166.90B ---- 166.90B 167.90 +15.80 152.10 1980 ---- 164.10B ---- 164.10B 165.00 +15.60 149.40 1985 ---- 161.20B ---- 161.10B 162.20 +15.50 146.70 1990 ---- 158.40B ---- 158.30B 159.40 +15.30 144.10 1995 ---- 155.70B ---- 155.70B 156.60 +15.00 141.60 2000 ---- 153.00B ---- 153.00B 153.90 +14.90 139.00 2005 ---- 150.30B ---- 150.30B 151.30 +14.70 136.60 2010 ---- 147.70B ---- 147.70B 148.70 +14.60 134.10 2015 ---- 145.10B ---- 145.10B 146.10 +14.40 131.70 2020 ---- 142.50B ---- 142.50B 143.60 +14.20 129.40 2025 ---- 140.00B ---- 140.00B 141.10 +14.00 127.10 2030 ---- 137.60B ---- 137.60B 138.60 +13.80 124.80 2035 ---- 135.10B ---- 135.10B 136.20 +13.60 122.60 2040 ---- 132.80B ---- 132.80B 133.90 +13.40 120.50 2045 ---- 130.40B ---- 130.40B 131.60 +13.30 118.30 2050 ---- 128.10B ---- 128.10B 129.30 +13.10 116.20 2055 ---- 125.90B ---- 125.90B 127.10 +12.90 114.20 2060 ---- 123.70B ---- 123.70B 124.90 +12.70 112.20 2065 ---- 121.50B ---- 121.50B 122.70 +12.50 110.20 2070 ---- 119.40B ---- 119.40B 120.60 +12.30 108.30 2075 ---- 117.30B ---- 117.30B 118.50 +12.00 106.50 2080 ---- 115.20B ---- 115.00B 116.50 +11.90 104.60 2085 ---- 113.20B ---- 113.20B 114.50 +11.70 102.80 2090 ---- 111.20B ---- 111.20B 112.60 +11.50 101.10 2095 ---- 109.30B ---- 109.30B 110.70 +11.40 99.30 2100 ---- 107.40B ---- 107.40B 108.80 +11.10 97.70 2105 ---- 105.50B ---- 105.50B 106.90 +10.90 96.00 2110 ---- 103.70B ---- 103.70B 105.10 +10.70 94.40 2115 ---- 101.90B ---- 101.90B 103.40 +10.60 92.80 2120 ---- 100.10B ---- 100.10B 101.70 +10.40 91.30 2125 ---- 98.40B ---- 98.40B 100.00 +10.20 89.80 2130 ---- 96.70B ---- 96.70B 98.30 +10.00 88.30 2135 ---- 95.10B ---- 95.10B 96.70 +9.90 86.80 2140 ---- 93.40B ---- 93.40B 95.10 +9.70 85.40 2145 ---- 91.80B ---- 91.80B 93.50 +9.50 84.00 2150 ---- 90.30B ---- 90.30B 92.00 +9.40 82.60 2155 ---- 88.80B ---- 88.80B 90.50 +9.20 81.30 2160 ---- 87.30B ---- 87.30B 89.00 +9.00 80.00 2165 ---- 85.80B ---- 85.80B 87.50 +8.80 78.70 2170 ---- 84.40B ---- 84.40B 86.10 +8.70 77.40 2175 ---- 83.00B ---- 83.00B 84.70 +8.60 76.10 2180 ---- 81.60B ---- 81.60B 83.30 +8.40 74.90 2185 ---- 80.20B ---- 80.20B 82.00 +8.30 73.70 2190 ---- 78.90B ---- 78.90B 80.70 +8.10 72.60 2195 ---- 77.60B ---- 77.60B 79.40 +8.00 71.40 2200 ---- 76.40B ---- 76.40B 78.10 +7.80 70.30 2205 ---- 75.10B ---- 75.10B 76.90 +7.70 69.20 2210 ---- 73.90B ---- 73.90B 75.60 +7.50 68.10 2215 ---- 72.70B ---- 72.70B 74.40 +7.40 67.00 2220 ---- 71.50B ---- 71.50B 73.30 +7.40 65.90 2225 ---- 70.40B ---- 70.40B 72.10 +7.20 64.90 2230 ---- 69.20B ---- 69.20B 71.00 +7.10 63.90 2235 ---- 68.10B ---- 68.10B 69.90 +7.00 62.90 2240 ---- 67.10B ---- 67.10B 68.80 +6.90 61.90 2245 ---- 66.00B ---- 66.00B 67.70 +6.70 61.00 2250 ---- 64.80B ---- 64.80B 66.70 +6.70 60.00 2255 ---- 63.80B ---- 63.80B 65.70 +6.60 59.10 2260 ---- 62.80B ---- 62.80B 64.70 +6.50 58.20 2265 ---- 61.80B ---- 61.80B 63.70 +6.40 57.30 2270 ---- 60.80B ---- 60.80B 62.70 +6.30 56.40 2275 ---- 59.90B ---- 59.90B 61.80 +6.20 55.60 2280 ---- 59.00B ---- 59.00B 60.80 +6.10 54.70 2285 ---- 58.00B ---- 58.00B 59.90 +6.00 53.90 2290 ---- 57.10B ---- 57.10B 59.00 +5.90 53.10 2295 ---- 56.30B ---- 56.30B 58.10 +5.80 52.30 2300 ---- 55.40B ---- 55.40B 57.30 +5.80 51.50 1 2305 ---- 54.50B ---- 54.50B 56.40 +5.70 50.70 2310 ---- 53.70B ---- 53.70B 55.60 +5.60 50.00 2315 ---- 52.90B ---- 52.90B 54.80 +5.60 49.20 2320 ---- 52.10B ---- 52.10B 54.00 +5.50 48.50 2325 ---- 51.30B ---- 51.30B 53.20 +5.40 47.80 2330 ---- 50.50B ---- 50.50B 52.40 +5.30 47.10 2335 ---- 49.70B ---- 49.70B 51.70 +5.30 46.40 2340 ---- 49.00B ---- 49.00B 50.90 +5.20 45.70 2345 ---- 48.20B ---- 48.20B 50.20 +5.20 45.00 2350 ---- 47.50B ---- 47.50B 49.50 +5.10 44.40 2355 ---- 46.80B ---- 46.80B 48.80 +5.10 43.70 2360 ---- 46.10B ---- 46.10B 48.10 +5.00 43.10 2365 ---- 45.40B ---- 45.40B 47.40 +4.90 42.50 2370 ---- 44.70B ---- 44.70B 46.70 +4.80 41.90 2375 ---- 44.10B ---- 44.10B 46.10 +4.80 41.30 2380 ---- 43.40B ---- 43.40B 45.40 +4.70 40.70 2390 ---- 42.10B ---- 42.10B 44.10 +4.50 39.60 2400 ---- 40.90B ---- 40.90B 42.90 +4.40 38.50 2410 ---- 39.70B ---- 39.70B 41.80 +4.40 37.40 2420 ---- 38.50B ---- 38.50B 40.60 +4.20 36.40 2425 ---- 38.00B ---- 38.00B 40.10 +4.20 35.90 2430 ---- 37.40B ---- 37.40B 39.50 +4.10 35.40 2440 ---- 36.40B ---- 36.40B 38.50 +4.10 34.40 2450 ---- 35.30B ---- 35.30B 37.50 +4.00 33.50 2460 ---- 34.30B ---- 34.30B 36.50 +3.90 32.60 2470 ---- 33.40B ---- 33.40B 35.50 +3.70 31.80 2475 ---- 32.90B ---- 32.90B 35.10 +3.70 31.40 2500 ---- 30.70B ---- 30.70B 32.90 +3.50 29.40 2525 ---- 28.60B ---- 28.60B 30.90 +3.30 27.60 2550 ---- 26.70B ---- 26.70B 29.10 +3.20 25.90 2575 ---- 25.00B ---- 25.00B 27.40 +3.00 24.40 2600 ---- 23.40B ---- 23.40B 25.80 +2.80 23.00 15 2625 ---- 21.90B ---- 21.90B 24.40 +2.70 21.70 2650 ---- ---- ---- ---- 23.10 +2.60 20.50 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 617.60 +23.00 594.60 1500 ---- ---- ---- ---- 592.60 +23.00 569.60 1525 ---- ---- ---- ---- 567.60 +23.00 544.60 1550 ---- ---- ---- ---- 542.60 +23.00 519.60 1575 ---- ---- ---- ---- 517.60 +23.00 494.60 1600 ---- ---- ---- ---- 492.60 +22.80 469.80 1625 ---- ---- ---- ---- 467.90 +22.40 445.50 1650 ---- ---- ---- ---- 443.70 +22.00 421.70 1660 ---- ---- ---- ---- 434.10 +21.80 412.30 1670 ---- ---- ---- ---- 424.60 +21.60 403.00 1675 ---- ---- ---- ---- 419.90 +21.50 398.40 1680 ---- ---- ---- ---- 415.20 +21.40 393.80 1690 ---- ---- ---- ---- 405.90 +21.20 384.70 1700 ---- ---- ---- ---- 396.70 +21.10 375.60 1710 ---- ---- ---- ---- 387.50 +20.90 366.60 1720 ---- ---- ---- ---- 378.40 +20.70 357.70 1725 ---- ---- ---- ---- 373.90 +20.60 353.30 1730 ---- ---- ---- ---- 369.40 +20.50 348.90 1740 ---- ---- ---- ---- 360.50 +20.30 340.20 1750 ---- ---- ---- ---- 351.70 +20.20 331.50 1760 ---- ---- ---- ---- 342.90 +19.90 323.00 1765 ---- ---- ---- ---- 338.60 +19.90 318.70 1770 ---- ---- ---- ---- 334.20 +19.70 314.50 1775 ---- ---- ---- ---- 329.90 +19.60 310.30 1780 ---- ---- ---- ---- 325.70 +19.60 306.10 1785 ---- ---- ---- ---- 321.40 +19.40 302.00 1790 ---- ---- ---- ---- 317.20 +19.40 297.80 1795 ---- ---- ---- ---- 312.90 +19.20 293.70 1800 ---- ---- ---- ---- 308.80 +19.20 289.60 1805 ---- ---- ---- ---- 304.60 +19.00 285.60 1810 ---- ---- ---- ---- 300.50 +19.00 281.50 1815 ---- ---- ---- ---- 296.30 +18.80 277.50 1820 ---- ---- ---- ---- 292.30 +18.70 273.60 1825 ---- ---- ---- ---- 288.20 +18.60 269.60 1830 ---- ---- ---- ---- 284.20 +18.50 265.70 1835 ---- ---- ---- ---- 280.20 +18.40 261.80 1840 ---- ---- ---- ---- 276.20 +18.30 257.90 1845 ---- ---- ---- ---- 272.20 +18.10 254.10 1850 ---- ---- ---- ---- 268.30 +18.00 250.30 1855 ---- ---- ---- ---- 264.40 +17.90 246.50 1860 ---- ---- ---- ---- 260.60 +17.80 242.80 1865 ---- ---- ---- ---- 256.80 +17.70 239.10 1870 ---- ---- ---- ---- 253.00 +17.50 235.50 1875 ---- ---- ---- ---- 249.20 +17.40 231.80 1880 ---- ---- ---- ---- 245.50 +17.30 228.20 1885 ---- ---- ---- ---- 241.80 +17.10 224.70 1890 ---- ---- ---- ---- 238.20 +17.00 221.20 1895 ---- ---- ---- ---- 234.60 +16.90 217.70 1900 ---- ---- ---- ---- 231.00 +16.70 214.30 1905 ---- ---- ---- ---- 227.50 +16.60 210.90 1910 ---- ---- ---- ---- 224.00 +16.50 207.50 1915 ---- ---- ---- ---- 220.50 +16.30 204.20 1920 ---- ---- ---- ---- 217.10 +16.20 200.90 1925 ---- ---- ---- ---- 213.70 +16.00 197.70 1930 ---- ---- ---- ---- 210.40 +15.90 194.50 1935 ---- ---- ---- ---- 207.10 +15.80 191.30 1940 ---- ---- ---- ---- 203.80 +15.60 188.20 1945 ---- ---- ---- ---- 200.60 +15.50 185.10 1950 ---- ---- ---- ---- 197.40 +15.30 182.10 1955 ---- ---- ---- ---- 194.30 +15.20 179.10 1960 ---- ---- ---- ---- 191.20 +15.10 176.10 1965 ---- ---- ---- ---- 188.10 +14.90 173.20 1970 ---- ---- ---- ---- 185.10 +14.80 170.30 1975 ---- ---- ---- ---- 182.10 +14.60 167.50 1980 ---- ---- ---- ---- 179.20 +14.50 164.70 1985 ---- ---- ---- ---- 176.30 +14.40 161.90 1990 ---- ---- ---- ---- 173.40 +14.20 159.20 1995 ---- ---- ---- ---- 170.60 +14.00 156.60 2000 ---- ---- ---- ---- 167.80 +13.90 153.90 2005 ---- ---- ---- ---- 165.10 +13.80 151.30 2010 ---- ---- ---- ---- 162.40 +13.60 148.80 2015 ---- ---- ---- ---- 159.70 +13.40 146.30 2020 ---- ---- ---- ---- 157.10 +13.30 143.80 2025 ---- ---- ---- ---- 154.60 +13.20 141.40 2030 ---- ---- ---- ---- 152.00 +13.00 139.00 2035 ---- ---- ---- ---- 149.50 +12.90 136.60 2040 ---- ---- ---- ---- 147.10 +12.80 134.30 2045 ---- ---- ---- ---- 144.70 +12.70 132.00 2050 ---- ---- ---- ---- 142.30 +12.50 129.80 2055 ---- ---- ---- ---- 140.00 +12.40 127.60 2060 ---- ---- ---- ---- 137.70 +12.20 125.50 2065 ---- ---- ---- ---- 135.40 +12.00 123.40 2070 ---- ---- ---- ---- 133.20 +11.90 121.30 2075 ---- ---- ---- ---- 131.00 +11.70 119.30 2080 ---- ---- ---- ---- 128.90 +11.60 117.30 2085 ---- ---- ---- ---- 126.80 +11.50 115.30 2090 ---- ---- ---- ---- 124.80 +11.40 113.40 2095 ---- ---- ---- ---- 122.80 +11.30 111.50 2100 ---- ---- ---- ---- 120.80 +11.10 109.70 2105 ---- ---- ---- ---- 118.80 +10.90 107.90 2110 ---- ---- ---- ---- 116.90 +10.80 106.10 2115 ---- ---- ---- ---- 115.10 +10.70 104.40 2120 ---- ---- ---- ---- 113.20 +10.50 102.70 2125 ---- ---- ---- ---- 111.40 +10.40 101.00 2130 ---- ---- ---- ---- 109.70 +10.30 99.40 2135 ---- ---- ---- ---- 108.00 +10.20 97.80 2140 ---- ---- ---- ---- 106.30 +10.10 96.20 2145 ---- ---- ---- ---- 104.60 +9.90 94.70 2150 ---- ---- ---- ---- 103.00 +9.80 93.20 2155 ---- ---- ---- ---- 101.40 +9.70 91.70 2160 ---- ---- ---- ---- 99.80 +9.50 90.30 2165 ---- ---- ---- ---- 98.30 +9.50 88.80 2170 ---- ---- ---- ---- 96.70 +9.30 87.40 2175 ---- ---- ---- ---- 95.30 +9.20 86.10 2180 ---- ---- ---- ---- 93.80 +9.10 84.70 2185 ---- ---- ---- ---- 92.40 +9.00 83.40 2190 ---- ---- ---- ---- 91.00 +8.90 82.10 2195 ---- ---- ---- ---- 89.60 +8.70 80.90 2200 ---- ---- ---- ---- 88.30 +8.60 79.70 2205 ---- ---- ---- ---- 86.90 +8.50 78.40 2210 ---- ---- ---- ---- 85.60 +8.40 77.20 2215 ---- ---- ---- ---- 84.40 +8.30 76.10 2220 ---- ---- ---- ---- 83.10 +8.20 74.90 2225 ---- ---- ---- ---- 81.90 +8.10 73.80 2230 ---- ---- ---- ---- 80.70 +8.00 72.70 2235 ---- ---- ---- ---- 79.50 +7.90 71.60 2240 ---- ---- ---- ---- 78.40 +7.80 70.60 2245 ---- ---- ---- ---- 77.20 +7.70 69.50 2250 ---- ---- ---- ---- 76.10 +7.60 68.50 2255 ---- ---- ---- ---- 75.00 +7.50 67.50 2260 ---- ---- ---- ---- 73.90 +7.40 66.50 2265 ---- ---- ---- ---- 72.90 +7.30 65.60 2270 ---- ---- ---- ---- 71.80 +7.20 64.60 2275 ---- ---- ---- ---- 70.80 +7.10 63.70 2280 ---- ---- ---- ---- 69.80 +7.00 62.80 2285 ---- ---- ---- ---- 68.80 +6.90 61.90 2290 ---- ---- ---- ---- 67.80 +6.80 61.00 2295 ---- ---- ---- ---- 66.90 +6.80 60.10 2300 ---- ---- ---- ---- 66.00 +6.70 59.30 2305 ---- ---- ---- ---- 65.00 +6.60 58.40 2310 ---- ---- ---- ---- 64.10 +6.50 57.60 2315 ---- ---- ---- ---- 63.20 +6.40 56.80 2320 ---- ---- ---- ---- 62.40 +6.40 56.00 2325 ---- ---- ---- ---- 61.50 +6.30 55.20 2330 ---- ---- ---- ---- 60.70 +6.20 54.50 2335 ---- ---- ---- ---- 59.80 +6.10 53.70 2340 ---- ---- ---- ---- 59.00 +6.00 53.00 2345 ---- ---- ---- ---- 58.20 +5.90 52.30 2350 ---- ---- ---- ---- 57.40 +5.80 51.60 2355 ---- ---- ---- ---- 56.70 +5.80 50.90 2360 ---- ---- ---- ---- 55.90 +5.70 50.20 2365 ---- ---- ---- ---- 55.20 +5.70 49.50 2370 ---- ---- ---- ---- 54.40 +5.60 48.80 2375 ---- ---- ---- ---- 53.70 +5.50 48.20 2380 ---- ---- ---- ---- 53.00 +5.50 47.50 2385 ---- ---- ---- ---- 52.30 +5.40 46.90 2390 ---- ---- ---- ---- 51.60 +5.30 46.30 2400 ---- ---- ---- ---- 50.30 +5.20 45.10 2410 ---- ---- ---- ---- 49.00 +5.10 43.90 2420 ---- ---- ---- ---- 47.80 +5.00 42.80 2425 ---- ---- ---- ---- 47.20 +4.90 42.30 2430 ---- ---- ---- ---- 46.60 +4.90 41.70 2440 ---- ---- ---- ---- 45.40 +4.70 40.70 2450 ---- ---- ---- ---- 44.30 +4.60 39.70 2460 ---- ---- ---- ---- 43.20 +4.50 38.70 2470 ---- ---- ---- ---- 42.10 +4.40 37.70 2475 ---- ---- ---- ---- 41.60 +4.30 37.30 2480 ---- ---- ---- ---- 41.10 +4.30 36.80 2500 ---- ---- ---- ---- 39.20 +4.10 35.10 2525 ---- ---- ---- ---- 37.00 +3.90 33.10 2550 ---- ---- ---- ---- 34.90 +3.70 31.20 2575 ---- ---- ---- ---- 33.00 +3.50 29.50 2600 ---- ---- ---- ---- 31.30 +3.30 28.00 2625 ---- ---- ---- ---- 29.70 +3.20 26.50 2650 ---- ---- ---- ---- 28.20 +3.00 25.20 2675 ---- ---- ---- ---- 26.80 +2.80 24.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 592.60 +23.00 569.60 1525 ---- ---- ---- ---- 567.60 +23.00 544.60 1550 ---- ---- ---- ---- 542.60 +23.00 519.60 1575 ---- ---- ---- ---- 517.60 +23.00 494.60 1600 ---- ---- ---- ---- 492.70 +22.60 470.10 1625 ---- ---- ---- ---- 468.20 +22.20 446.00 1650 ---- ---- ---- ---- 444.20 +21.80 422.40 1675 ---- ---- ---- ---- 420.70 +21.30 399.40 1680 ---- ---- ---- ---- 416.00 +21.20 394.80 1690 ---- ---- ---- ---- 406.80 +21.10 385.70 1700 ---- ---- ---- ---- 397.60 +20.80 376.80 1710 ---- ---- ---- ---- 388.60 +20.70 367.90 1720 ---- ---- ---- ---- 379.60 +20.50 359.10 1725 ---- ---- ---- ---- 375.10 +20.40 354.70 1730 ---- ---- ---- ---- 370.70 +20.40 350.30 1740 ---- ---- ---- ---- 361.80 +20.10 341.70 1750 ---- ---- ---- ---- 353.10 +20.00 333.10 1760 ---- ---- ---- ---- 344.40 +19.70 324.70 1770 ---- ---- ---- ---- 335.80 +19.50 316.30 1775 ---- ---- ---- ---- 331.60 +19.50 312.10 1780 ---- ---- ---- ---- 327.40 +19.40 308.00 1785 ---- ---- ---- ---- 323.10 +19.20 303.90 1790 ---- ---- ---- ---- 318.90 +19.10 299.80 1795 ---- ---- ---- ---- 314.80 +19.10 295.70 1800 ---- ---- ---- ---- 310.60 +18.90 291.70 1805 ---- ---- ---- ---- 306.50 +18.80 287.70 1810 ---- ---- ---- ---- 302.40 +18.70 283.70 1815 ---- ---- ---- ---- 298.40 +18.70 279.70 1820 ---- ---- ---- ---- 294.30 +18.50 275.80 1825 ---- ---- ---- ---- 290.30 +18.40 271.90 1830 ---- ---- ---- ---- 286.30 +18.30 268.00 1835 ---- ---- ---- ---- 282.30 +18.10 264.20 1840 ---- ---- ---- ---- 278.40 +18.00 260.40 1845 ---- ---- ---- ---- 274.50 +17.90 256.60 1850 ---- ---- ---- ---- 270.60 +17.80 252.80 1855 ---- ---- ---- ---- 266.80 +17.70 249.10 1860 ---- ---- ---- ---- 263.00 +17.60 245.40 1865 ---- ---- ---- ---- 259.20 +17.50 241.70 1870 ---- ---- ---- ---- 255.50 +17.40 238.10 1875 ---- ---- ---- ---- 251.80 +17.30 234.50 1880 ---- ---- ---- ---- 248.10 +17.10 231.00 1885 ---- ---- ---- ---- 244.50 +17.00 227.50 1890 ---- ---- ---- ---- 240.90 +16.90 224.00 1895 ---- ---- ---- ---- 237.30 +16.70 220.60 1900 ---- ---- ---- ---- 233.80 +16.60 217.20 1905 ---- ---- ---- ---- 230.30 +16.50 213.80 1910 ---- ---- ---- ---- 226.80 +16.30 210.50 1915 ---- ---- ---- ---- 223.40 +16.20 207.20 1920 ---- ---- ---- ---- 220.00 +16.00 204.00 1925 ---- ---- ---- ---- 216.70 +15.90 200.80 1930 ---- ---- ---- ---- 213.40 +15.80 197.60 1935 ---- ---- ---- ---- 210.10 +15.60 194.50 1940 ---- ---- ---- ---- 206.90 +15.50 191.40 1945 ---- ---- ---- ---- 203.70 +15.30 188.40 1950 ---- ---- ---- ---- 200.60 +15.20 185.40 1955 ---- ---- ---- ---- 197.50 +15.10 182.40 1960 ---- ---- ---- ---- 194.50 +15.00 179.50 1965 ---- ---- ---- ---- 191.40 +14.80 176.60 1970 ---- ---- ---- ---- 188.50 +14.70 173.80 1975 ---- ---- ---- ---- 185.50 +14.50 171.00 1980 ---- ---- ---- ---- 182.60 +14.40 168.20 1985 ---- ---- ---- ---- 179.70 +14.20 165.50 1990 ---- ---- ---- ---- 176.90 +14.10 162.80 1995 ---- ---- ---- ---- 174.10 +14.00 160.10 2000 ---- ---- ---- ---- 171.40 +13.90 157.50 2005 ---- ---- ---- ---- 168.70 +13.70 155.00 2010 ---- ---- ---- ---- 166.00 +13.60 152.40 2015 ---- ---- ---- ---- 163.40 +13.40 150.00 2020 ---- ---- ---- ---- 160.80 +13.30 147.50 2025 ---- ---- ---- ---- 158.20 +13.10 145.10 2030 ---- ---- ---- ---- 155.70 +13.00 142.70 2035 ---- ---- ---- ---- 153.30 +12.90 140.40 2040 ---- ---- ---- ---- 150.80 +12.70 138.10 2045 ---- ---- ---- ---- 148.40 +12.50 135.90 2050 ---- ---- ---- ---- 146.10 +12.40 133.70 2055 ---- ---- ---- ---- 143.80 +12.30 131.50 2060 ---- ---- ---- ---- 141.50 +12.10 129.40 2065 ---- ---- ---- ---- 139.30 +12.00 127.30 2070 ---- ---- ---- ---- 137.10 +11.90 125.20 2075 ---- ---- ---- ---- 135.00 +11.80 123.20 2080 ---- ---- ---- ---- 132.90 +11.70 121.20 2085 ---- ---- ---- ---- 130.80 +11.50 119.30 2090 ---- ---- ---- ---- 128.70 +11.30 117.40 2095 ---- ---- ---- ---- 126.80 +11.30 115.50 2100 ---- ---- ---- ---- 124.80 +11.10 113.70 2105 ---- ---- ---- ---- 122.90 +11.00 111.90 2110 ---- ---- ---- ---- 121.00 +10.90 110.10 2115 ---- ---- ---- ---- 119.10 +10.70 108.40 2120 ---- ---- ---- ---- 117.30 +10.60 106.70 2125 ---- ---- ---- ---- 115.50 +10.40 105.10 2130 ---- ---- ---- ---- 113.80 +10.30 103.50 2135 ---- ---- ---- ---- 112.10 +10.20 101.90 2140 ---- ---- ---- ---- 110.40 +10.10 100.30 2145 ---- ---- ---- ---- 108.70 +9.90 98.80 2150 ---- ---- ---- ---- 107.10 +9.80 97.30 2155 ---- ---- ---- ---- 105.50 +9.70 95.80 2160 ---- ---- ---- ---- 104.00 +9.70 94.30 2165 ---- ---- ---- ---- 102.40 +9.50 92.90 2170 ---- ---- ---- ---- 100.90 +9.40 91.50 2175 ---- ---- ---- ---- 99.40 +9.20 90.20 2180 ---- ---- ---- ---- 98.00 +9.20 88.80 2185 ---- ---- ---- ---- 96.60 +9.10 87.50 2190 ---- ---- ---- ---- 95.20 +9.00 86.20 2195 ---- ---- ---- ---- 93.80 +8.80 85.00 2200 ---- ---- ---- ---- 92.50 +8.80 83.70 2205 ---- ---- ---- ---- 91.10 +8.60 82.50 2210 ---- ---- ---- ---- 89.80 +8.50 81.30 2215 ---- ---- ---- ---- 88.60 +8.40 80.20 2220 ---- ---- ---- ---- 87.30 +8.30 79.00 2225 ---- ---- ---- ---- 86.10 +8.20 77.90 2230 ---- ---- ---- ---- 84.90 +8.10 76.80 2235 ---- ---- ---- ---- 83.70 +8.00 75.70 2240 ---- ---- ---- ---- 82.50 +7.90 74.60 2245 ---- ---- ---- ---- 81.40 +7.80 73.60 2250 ---- ---- ---- ---- 80.30 +7.70 72.60 2255 ---- ---- ---- ---- 79.20 +7.60 71.60 2260 ---- ---- ---- ---- 78.10 +7.50 70.60 2265 ---- ---- ---- ---- 77.00 +7.40 69.60 2270 ---- ---- ---- ---- 76.00 +7.40 68.60 2275 ---- ---- ---- ---- 75.00 +7.30 67.70 2280 ---- ---- ---- ---- 74.00 +7.20 66.80 2285 ---- ---- ---- ---- 73.00 +7.10 65.90 2290 ---- ---- ---- ---- 72.00 +7.00 65.00 2295 ---- ---- ---- ---- 71.00 +6.90 64.10 2300 ---- ---- ---- ---- 70.10 +6.90 63.20 2305 ---- ---- ---- ---- 69.20 +6.80 62.40 2310 ---- ---- ---- ---- 68.30 +6.70 61.60 2315 ---- ---- ---- ---- 67.40 +6.60 60.80 2320 ---- ---- ---- ---- 66.50 +6.50 60.00 2325 ---- ---- ---- ---- 65.60 +6.40 59.20 2330 ---- ---- ---- ---- 64.80 +6.40 58.40 2335 ---- ---- ---- ---- 63.90 +6.30 57.60 2340 ---- ---- ---- ---- 63.10 +6.20 56.90 2345 ---- ---- ---- ---- 62.30 +6.20 56.10 2350 ---- ---- ---- ---- 61.50 +6.10 55.40 2355 ---- ---- ---- ---- 60.70 +6.00 54.70 2360 ---- ---- ---- ---- 59.90 +5.90 54.00 2365 ---- ---- ---- ---- 59.20 +5.90 53.30 2370 ---- ---- ---- ---- 58.40 +5.80 52.60 2375 ---- ---- ---- ---- 57.70 +5.70 52.00 2380 ---- ---- ---- ---- 57.00 +5.70 51.30 2385 ---- ---- ---- ---- 56.30 +5.60 50.70 2390 ---- ---- ---- ---- 55.60 +5.50 50.10 2400 ---- ---- ---- ---- 54.20 +5.40 48.80 2410 ---- ---- ---- ---- 52.90 +5.30 47.60 2420 ---- ---- ---- ---- 51.70 +5.20 46.50 2425 ---- ---- ---- ---- 51.00 +5.10 45.90 2430 ---- ---- ---- ---- 50.40 +5.00 45.40 2440 ---- ---- ---- ---- 49.20 +4.90 44.30 2450 ---- ---- ---- ---- 48.10 +4.80 43.30 2460 ---- ---- ---- ---- 47.00 +4.70 42.30 2470 ---- ---- ---- ---- 45.90 +4.60 41.30 2475 ---- ---- ---- ---- 45.40 +4.60 40.80 2480 ---- ---- ---- ---- 44.90 +4.60 40.30 2500 ---- ---- ---- ---- 42.90 +4.30 38.60 48 2525 ---- ---- ---- ---- 40.60 +4.10 36.50 2550 ---- ---- ---- ---- 38.40 +3.80 34.60 2575 ---- ---- ---- ---- 36.50 +3.70 32.80 2600 ---- ---- ---- ---- 34.70 +3.50 31.20 67 2625 ---- ---- ---- ---- 33.00 +3.40 29.60 2650 ---- ---- ---- ---- 31.40 +3.20 28.20 2675 ---- ---- ---- ---- 30.00 +3.00 27.00 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 608.70 +21.60 587.10 1525 ---- ---- ---- ---- 583.70 +21.60 562.10 1550 ---- ---- ---- ---- 558.70 +21.60 537.10 1575 ---- ---- ---- ---- 533.70 +21.60 512.10 1600 ---- ---- ---- ---- 508.80 +21.20 487.60 1625 ---- ---- ---- ---- 484.30 +20.80 463.50 1650 ---- ---- ---- ---- 460.30 +20.40 439.90 1675 ---- ---- ---- ---- 436.80 +20.00 416.80 1690 ---- ---- ---- ---- 422.90 +19.80 403.10 1700 ---- ---- ---- ---- 413.80 +19.70 394.10 1710 ---- ---- ---- ---- 404.70 +19.50 385.20 1720 ---- ---- ---- ---- 395.70 +19.30 376.40 1725 ---- ---- ---- ---- 391.20 +19.20 372.00 1730 ---- ---- ---- ---- 386.80 +19.20 367.60 1740 ---- ---- ---- ---- 377.90 +18.90 359.00 1750 ---- ---- ---- ---- 369.20 +18.80 350.40 1760 ---- ---- ---- ---- 360.50 +18.60 341.90 1770 ---- ---- ---- ---- 351.90 +18.40 333.50 1775 ---- ---- ---- ---- 347.60 +18.30 329.30 1780 ---- ---- ---- ---- 343.40 +18.30 325.10 1790 ---- ---- ---- ---- 335.00 +18.10 316.90 1795 ---- ---- ---- ---- 330.80 +18.00 312.80 1800 ---- ---- ---- ---- 326.60 +17.80 308.80 1805 ---- ---- ---- ---- 322.50 +17.80 304.70 1810 ---- ---- ---- ---- 318.40 +17.70 300.70 1815 ---- ---- ---- ---- 314.30 +17.60 296.70 1820 ---- ---- ---- ---- 310.20 +17.50 292.70 1825 ---- ---- ---- ---- 306.20 +17.40 288.80 1830 ---- ---- ---- ---- 302.10 +17.20 284.90 1835 ---- ---- ---- ---- 298.20 +17.20 281.00 1840 ---- ---- ---- ---- 294.20 +17.10 277.10 1845 ---- ---- ---- ---- 290.30 +17.00 273.30 1850 ---- ---- ---- ---- 286.30 +16.80 269.50 1855 ---- ---- ---- ---- 282.50 +16.80 265.70 1860 ---- ---- ---- ---- 278.60 +16.70 261.90 1865 ---- ---- ---- ---- 274.80 +16.60 258.20 1870 ---- ---- ---- ---- 271.00 +16.40 254.60 1875 ---- ---- ---- ---- 267.20 +16.30 250.90 1880 ---- ---- ---- ---- 263.50 +16.20 247.30 1885 ---- ---- ---- ---- 259.80 +16.10 243.70 1890 ---- ---- ---- ---- 256.20 +16.00 240.20 1895 ---- ---- ---- ---- 252.50 +15.90 236.60 1900 ---- ---- ---- ---- 248.90 +15.70 233.20 1905 ---- ---- ---- ---- 245.40 +15.70 229.70 1910 ---- ---- ---- ---- 241.90 +15.60 226.30 1915 ---- ---- ---- ---- 238.40 +15.40 223.00 1920 ---- ---- ---- ---- 235.00 +15.40 219.60 1925 ---- ---- ---- ---- 231.50 +15.10 216.40 1930 ---- ---- ---- ---- 228.20 +15.10 213.10 1935 ---- ---- ---- ---- 224.90 +15.00 209.90 1940 ---- ---- ---- ---- 221.60 +14.90 206.70 1945 ---- ---- ---- ---- 218.30 +14.70 203.60 1950 ---- ---- ---- ---- 215.10 +14.60 200.50 1955 ---- ---- ---- ---- 211.90 +14.40 197.50 1960 ---- ---- ---- ---- 208.80 +14.40 194.40 1965 ---- ---- ---- ---- 205.70 +14.20 191.50 1970 ---- ---- ---- ---- 202.60 +14.10 188.50 1975 ---- ---- ---- ---- 199.60 +13.90 185.70 1980 ---- ---- ---- ---- 196.60 +13.80 182.80 1985 ---- ---- ---- ---- 193.70 +13.70 180.00 1990 ---- ---- ---- ---- 190.80 +13.60 177.20 1995 ---- ---- ---- ---- 187.90 +13.40 174.50 2000 ---- ---- ---- ---- 185.10 +13.30 171.80 2005 ---- ---- ---- ---- 182.30 +13.20 169.10 2010 ---- ---- ---- ---- 179.50 +13.00 166.50 2015 ---- ---- ---- ---- 176.80 +12.90 163.90 2020 ---- ---- ---- ---- 174.20 +12.90 161.30 2025 ---- ---- ---- ---- 171.50 +12.70 158.80 2030 ---- ---- ---- ---- 168.90 +12.60 156.30 2035 ---- ---- ---- ---- 166.40 +12.50 153.90 2040 ---- ---- ---- ---- 163.80 +12.30 151.50 2045 ---- ---- ---- ---- 161.40 +12.20 149.20 2050 ---- ---- ---- ---- 158.90 +12.10 146.80 2055 ---- ---- ---- ---- 156.50 +11.90 144.60 2060 ---- ---- ---- ---- 154.10 +11.80 142.30 2065 ---- ---- ---- ---- 151.80 +11.70 140.10 2070 ---- ---- ---- ---- 149.50 +11.50 138.00 2075 ---- ---- ---- ---- 147.30 +11.50 135.80 2080 ---- ---- ---- ---- 145.10 +11.30 133.80 2085 ---- ---- ---- ---- 142.90 +11.20 131.70 2090 ---- ---- ---- ---- 140.80 +11.10 129.70 2095 ---- ---- ---- ---- 138.70 +11.00 127.70 2100 ---- ---- ---- ---- 136.60 +10.80 125.80 2105 ---- ---- ---- ---- 134.60 +10.70 123.90 2110 ---- ---- ---- ---- 132.60 +10.60 122.00 2115 ---- ---- ---- ---- 130.70 +10.50 120.20 2120 ---- ---- ---- ---- 128.80 +10.40 118.40 2125 ---- ---- ---- ---- 126.90 +10.20 116.70 2130 ---- ---- ---- ---- 125.10 +10.20 114.90 2135 ---- ---- ---- ---- 123.30 +10.10 113.20 2140 ---- ---- ---- ---- 121.50 +9.90 111.60 2145 ---- ---- ---- ---- 119.70 +9.70 110.00 2150 ---- ---- ---- ---- 118.00 +9.60 108.40 630 2155 ---- ---- ---- ---- 116.40 +9.60 106.80 2160 ---- ---- ---- ---- 114.70 +9.40 105.30 2165 ---- ---- ---- ---- 113.10 +9.40 103.70 2170 ---- ---- ---- ---- 111.50 +9.20 102.30 2175 ---- ---- ---- ---- 110.00 +9.20 100.80 2180 ---- ---- ---- ---- 108.40 +9.00 99.40 2185 ---- ---- ---- ---- 106.90 +8.90 98.00 2190 ---- ---- ---- ---- 105.40 +8.80 96.60 2195 ---- ---- ---- ---- 104.00 +8.70 95.30 2200 ---- ---- ---- ---- 102.60 +8.60 94.00 2205 ---- ---- ---- ---- 101.20 +8.50 92.70 2210 ---- ---- ---- ---- 99.80 +8.40 91.40 2215 ---- ---- ---- ---- 98.50 +8.40 90.10 2220 ---- ---- ---- ---- 97.10 +8.20 88.90 2225 ---- ---- ---- ---- 95.80 +8.10 87.70 2230 ---- ---- ---- ---- 94.60 +8.10 86.50 2235 ---- ---- ---- ---- 93.30 +7.90 85.40 2240 ---- ---- ---- ---- 92.10 +7.90 84.20 2245 ---- ---- ---- ---- 90.90 +7.80 83.10 2250 ---- ---- ---- ---- 89.70 +7.70 82.00 2255 ---- ---- ---- ---- 88.50 +7.60 80.90 2260 ---- ---- ---- ---- 87.40 +7.60 79.80 2265 ---- ---- ---- ---- 86.20 +7.40 78.80 2270 ---- ---- ---- ---- 85.10 +7.30 77.80 2275 ---- ---- ---- ---- 84.00 +7.20 76.80 2280 ---- ---- ---- ---- 83.00 +7.20 75.80 2285 ---- ---- ---- ---- 81.90 +7.10 74.80 2290 ---- ---- ---- ---- 80.90 +7.00 73.90 2295 ---- ---- ---- ---- 79.90 +7.00 72.90 2300 ---- ---- ---- ---- 78.90 +6.90 72.00 2305 ---- ---- ---- ---- 77.90 +6.80 71.10 2310 ---- ---- ---- ---- 76.90 +6.70 70.20 2315 ---- ---- ---- ---- 75.90 +6.60 69.30 2320 ---- ---- ---- ---- 75.00 +6.60 68.40 2325 ---- ---- ---- ---- 74.10 +6.50 67.60 2330 ---- ---- ---- ---- 73.20 +6.40 66.80 2335 ---- ---- ---- ---- 72.30 +6.40 65.90 2340 ---- ---- ---- ---- 71.40 +6.30 65.10 2345 ---- ---- ---- ---- 70.50 +6.20 64.30 2350 ---- ---- ---- ---- 69.70 +6.20 63.50 2355 ---- ---- ---- ---- 68.80 +6.00 62.80 2360 ---- ---- ---- ---- 68.00 +6.00 62.00 2365 ---- ---- ---- ---- 67.20 +5.90 61.30 2370 ---- ---- ---- ---- 66.40 +5.90 60.50 2375 ---- ---- ---- ---- 65.60 +5.80 59.80 2380 ---- ---- ---- ---- 64.80 +5.70 59.10 2385 ---- ---- ---- ---- 64.10 +5.70 58.40 2390 ---- ---- ---- ---- 63.30 +5.60 57.70 2395 ---- ---- ---- ---- 62.60 +5.60 57.00 2400 ---- ---- ---- ---- 61.90 +5.50 56.40 2410 ---- ---- ---- ---- 60.50 +5.40 55.10 2420 ---- ---- ---- ---- 59.10 +5.30 53.80 2425 ---- ---- ---- ---- 58.40 +5.20 53.20 2430 ---- ---- ---- ---- 57.80 +5.20 52.60 2440 ---- ---- ---- ---- 56.50 +5.10 51.40 2450 ---- ---- ---- ---- 55.20 +4.90 50.30 2460 ---- ---- ---- ---- 54.00 +4.80 49.20 2470 ---- ---- ---- ---- 52.90 +4.80 48.10 2475 ---- ---- ---- ---- 52.30 +4.70 47.60 2480 ---- ---- ---- ---- 51.70 +4.60 47.10 2490 ---- ---- ---- ---- 50.60 +4.50 46.10 2500 ---- ---- ---- ---- 49.60 +4.50 45.10 2525 ---- ---- ---- ---- 47.00 +4.20 42.80 2550 ---- ---- ---- ---- 44.70 +4.00 40.70 2575 ---- ---- ---- ---- 42.60 +3.90 38.70 2600 ---- ---- ---- ---- 40.60 +3.70 36.90 2625 ---- ---- ---- ---- 38.70 +3.50 35.20 2650 ---- ---- ---- ---- 37.00 +3.30 33.70 2675 ---- ---- ---- ---- 35.40 +3.20 32.20 2700 ---- ---- ---- ---- 33.90 +3.00 30.90 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1158.70 +21.60 1137.10 975 ---- ---- ---- ---- 1133.70 +21.60 1112.10 1000 ---- ---- ---- ---- 1108.70 +21.60 1087.10 1025 ---- ---- ---- ---- 1083.70 +21.60 1062.10 1050 ---- ---- ---- ---- 1058.70 +21.60 1037.10 1075 ---- ---- ---- ---- 1033.70 +21.60 1012.10 1100 ---- ---- ---- ---- 1008.70 +21.60 987.10 1125 ---- ---- ---- ---- 983.70 +21.60 962.10 1130 ---- ---- ---- ---- 978.70 +21.60 957.10 1140 ---- ---- ---- ---- 968.70 +21.60 947.10 1150 ---- ---- ---- ---- 958.70 +21.60 937.10 1160 ---- ---- ---- ---- 948.70 +21.60 927.10 1170 ---- ---- ---- ---- 938.70 +21.60 917.10 1175 ---- ---- ---- ---- 933.70 +21.60 912.10 1180 ---- ---- ---- ---- 928.70 +21.60 907.10 1190 ---- ---- ---- ---- 918.70 +21.60 897.10 1200 ---- ---- ---- ---- 908.70 +21.60 887.10 1210 ---- ---- ---- ---- 898.70 +21.60 877.10 1220 ---- ---- ---- ---- 888.70 +21.60 867.10 1225 ---- ---- ---- ---- 883.70 +21.60 862.10 1230 ---- ---- ---- ---- 878.70 +21.60 857.10 1235 ---- ---- ---- ---- 873.70 +21.60 852.10 1240 ---- ---- ---- ---- 868.70 +21.60 847.10 1245 ---- ---- ---- ---- 863.70 +21.60 842.10 1250 ---- ---- ---- ---- 858.70 +21.60 837.10 1255 ---- ---- ---- ---- 853.70 +21.60 832.10 1260 ---- ---- ---- ---- 848.70 +21.60 827.10 1265 ---- ---- ---- ---- 843.70 +21.60 822.10 1270 ---- ---- ---- ---- 838.70 +21.60 817.10 1275 ---- ---- ---- ---- 833.70 +21.60 812.10 1280 ---- ---- ---- ---- 828.70 +21.60 807.10 1285 ---- ---- ---- ---- 823.70 +21.60 802.10 1290 ---- ---- ---- ---- 818.70 +21.60 797.10 1295 ---- ---- ---- ---- 813.70 +21.60 792.10 1300 ---- ---- ---- ---- 808.70 +21.60 787.10 1305 ---- ---- ---- ---- 803.70 +21.60 782.10 1310 ---- ---- ---- ---- 798.70 +21.60 777.10 1315 ---- ---- ---- ---- 793.70 +21.60 772.10 1320 ---- ---- ---- ---- 788.70 +21.60 767.10 1325 ---- ---- ---- ---- 783.70 +21.60 762.10 1330 ---- ---- ---- ---- 778.70 +21.60 757.10 1335 ---- ---- ---- ---- 773.70 +21.60 752.10 1340 ---- ---- ---- ---- 768.70 +21.60 747.10 1345 ---- ---- ---- ---- 763.70 +21.60 742.10 1350 ---- ---- ---- ---- 758.70 +21.60 737.10 1355 ---- ---- ---- ---- 753.70 +21.60 732.10 1360 ---- ---- ---- ---- 748.70 +21.60 727.10 1365 ---- ---- ---- ---- 743.70 +21.60 722.10 1370 ---- ---- ---- ---- 738.70 +21.60 717.10 1375 ---- ---- ---- ---- 733.70 +21.60 712.10 1380 ---- ---- ---- ---- 728.70 +21.60 707.10 1385 ---- ---- ---- ---- 723.70 +21.60 702.10 1390 ---- ---- ---- ---- 718.70 +21.60 697.10 1395 ---- ---- ---- ---- 713.70 +21.60 692.10 1400 ---- ---- ---- ---- 708.70 +21.60 687.10 1405 ---- ---- ---- ---- 703.70 +21.60 682.10 1410 ---- ---- ---- ---- 698.70 +21.60 677.10 1415 ---- ---- ---- ---- 693.70 +21.60 672.10 1420 ---- ---- ---- ---- 688.70 +21.60 667.10 1425 ---- ---- ---- ---- 683.70 +21.60 662.10 1430 ---- ---- ---- ---- 678.70 +21.60 657.10 1435 ---- ---- ---- ---- 673.70 +21.60 652.10 1440 ---- ---- ---- ---- 668.70 +21.60 647.10 1445 ---- ---- ---- ---- 663.70 +21.60 642.10 1450 ---- ---- ---- ---- 658.70 +21.60 637.10 1455 ---- ---- ---- ---- 653.70 +21.60 632.10 1460 ---- ---- ---- ---- 648.70 +21.60 627.10 1465 ---- ---- ---- ---- 643.70 +21.60 622.10 1470 ---- ---- ---- ---- 638.70 +21.60 617.10 1475 ---- ---- ---- ---- 633.70 +21.60 612.10 1480 ---- ---- ---- ---- 628.70 +21.60 607.10 1485 ---- ---- ---- ---- 623.70 +21.60 602.10 1490 ---- ---- ---- ---- 618.70 +21.60 597.10 1495 ---- ---- ---- ---- 613.70 +21.60 592.10 1500 ---- ---- ---- ---- 608.70 +21.60 587.10 1505 ---- ---- ---- ---- 603.70 +21.60 582.10 1510 ---- ---- ---- ---- 598.70 +21.60 577.10 1515 ---- ---- ---- ---- 593.70 +21.60 572.10 1520 ---- ---- ---- ---- 588.70 +21.60 567.10 1525 ---- ---- ---- ---- 583.70 +21.60 562.10 1530 ---- ---- ---- ---- 578.70 +21.60 557.10 1535 ---- ---- ---- ---- 573.70 +21.60 552.10 1540 ---- ---- ---- ---- 568.70 +21.60 547.10 1545 ---- ---- ---- ---- 563.70 +21.60 542.10 1550 ---- ---- ---- ---- 558.70 +21.60 537.10 1555 ---- ---- ---- ---- 553.70 +21.60 532.10 1560 ---- ---- ---- ---- 548.70 +21.60 527.10 1565 ---- ---- ---- ---- 543.70 +21.60 522.10 1570 ---- ---- ---- ---- 538.70 +21.50 517.20 1575 ---- ---- ---- ---- 533.70 +21.50 512.20 1580 ---- ---- ---- ---- 528.70 +21.40 507.30 1585 ---- ---- ---- ---- 523.70 +21.30 502.40 1590 ---- ---- ---- ---- 518.80 +21.20 497.60 1595 ---- ---- ---- ---- 513.80 +21.10 492.70 1600 ---- ---- ---- ---- 508.90 +21.00 487.90 1605 ---- ---- ---- ---- 504.00 +20.90 483.10 1610 ---- ---- ---- ---- 499.20 +20.90 478.30 1615 ---- ---- ---- ---- 494.30 +20.80 473.50 1620 ---- ---- ---- ---- 489.50 +20.80 468.70 1625 ---- ---- ---- ---- 484.70 +20.70 464.00 1630 ---- ---- ---- ---- 479.90 +20.60 459.30 1635 ---- ---- ---- ---- 475.10 +20.50 454.60 1640 ---- ---- ---- ---- 470.30 +20.40 449.90 1645 ---- ---- ---- ---- 465.60 +20.40 445.20 1650 ---- ---- ---- ---- 460.90 +20.30 440.60 1655 ---- ---- ---- ---- 456.20 +20.20 436.00 1660 ---- ---- ---- ---- 451.50 +20.10 431.40 1665 ---- ---- ---- ---- 446.80 +20.00 426.80 1670 ---- ---- ---- ---- 442.20 +20.00 422.20 1675 ---- ---- ---- ---- 437.50 +19.80 417.70 1680 ---- ---- ---- ---- 432.90 +19.80 413.10 1685 ---- ---- ---- ---- 428.30 +19.70 408.60 1690 ---- ---- ---- ---- 423.80 +19.70 404.10 1695 ---- ---- ---- ---- 419.20 +19.50 399.70 1700 ---- ---- ---- ---- 414.70 +19.50 395.20 1705 ---- ---- ---- ---- 410.20 +19.40 390.80 1710 ---- ---- ---- ---- 405.70 +19.30 386.40 1715 ---- ---- ---- ---- 401.20 +19.20 382.00 1720 ---- ---- ---- ---- 396.80 +19.10 377.70 1725 ---- ---- ---- ---- 392.40 +19.10 373.30 1730 ---- ---- ---- ---- 387.90 +18.90 369.00 1735 ---- ---- ---- ---- 383.60 +18.90 364.70 1740 ---- ---- ---- ---- 379.20 +18.80 360.40 1745 ---- ---- ---- ---- 374.80 +18.70 356.10 1750 ---- ---- ---- ---- 370.50 +18.60 351.90 1755 ---- ---- ---- ---- 366.20 +18.50 347.70 1760 ---- ---- ---- ---- 361.90 +18.40 343.50 1765 ---- ---- ---- ---- 357.60 +18.30 339.30 1770 ---- ---- ---- ---- 353.40 +18.30 335.10 1775 ---- ---- ---- ---- 349.20 +18.20 331.00 1780 ---- ---- ---- ---- 345.00 +18.10 326.90 1785 ---- ---- ---- ---- 340.80 +18.00 322.80 1790 ---- ---- ---- ---- 336.60 +17.90 318.70 1795 ---- ---- ---- ---- 332.50 +17.80 314.70 1800 ---- ---- ---- ---- 328.30 +17.70 310.60 1805 ---- ---- ---- ---- 324.20 +17.60 306.60 1810 ---- ---- ---- ---- 320.20 +17.60 302.60 1815 ---- ---- ---- ---- 316.10 +17.40 298.70 1820 ---- ---- ---- ---- 312.10 +17.30 294.80 1825 ---- ---- ---- ---- 308.10 +17.30 290.80 1830 ---- ---- ---- ---- 304.10 +17.10 287.00 1835 ---- ---- ---- ---- 300.10 +17.00 283.10 1840 ---- ---- ---- ---- 296.20 +16.90 279.30 1845 ---- ---- ---- ---- 292.30 +16.80 275.50 1850 ---- ---- ---- ---- 288.40 +16.70 271.70 1855 ---- ---- ---- ---- 284.60 +16.60 268.00 1860 ---- ---- ---- ---- 280.80 +16.50 264.30 1865 ---- ---- ---- ---- 277.00 +16.40 260.60 1870 ---- ---- ---- ---- 273.20 +16.30 256.90 1875 ---- ---- ---- ---- 269.50 +16.20 253.30 1880 ---- ---- ---- ---- 265.80 +16.10 249.70 1885 ---- ---- ---- ---- 262.20 +16.00 246.20 1890 ---- ---- ---- ---- 258.60 +15.90 242.70 1895 ---- ---- ---- ---- 255.00 +15.80 239.20 1900 ---- ---- ---- ---- 251.40 +15.60 235.80 1905 ---- ---- ---- ---- 247.90 +15.50 232.40 1910 ---- ---- ---- ---- 244.40 +15.40 229.00 1915 ---- ---- ---- ---- 241.00 +15.30 225.70 1920 ---- ---- ---- ---- 237.60 +15.20 222.40 1925 ---- ---- ---- ---- 234.20 +15.10 219.10 1930 ---- ---- ---- ---- 230.90 +15.00 215.90 1935 ---- ---- ---- ---- 227.60 +14.90 212.70 1940 ---- ---- ---- ---- 224.30 +14.70 209.60 1945 ---- ---- ---- ---- 221.10 +14.60 206.50 1950 ---- ---- ---- ---- 217.90 +14.50 203.40 1955 ---- ---- ---- ---- 214.80 +14.40 200.40 1960 ---- ---- ---- ---- 211.70 +14.30 197.40 1965 ---- ---- ---- ---- 208.60 +14.10 194.50 1970 ---- ---- ---- ---- 205.60 +14.00 191.60 1975 ---- ---- ---- ---- 202.60 +13.90 188.70 1980 ---- ---- ---- ---- 199.60 +13.70 185.90 1985 ---- ---- ---- ---- 196.70 +13.60 183.10 1990 ---- ---- ---- ---- 193.80 +13.50 180.30 1995 ---- ---- ---- ---- 191.00 +13.40 177.60 2000 ---- ---- ---- ---- 188.20 +13.30 174.90 258 2005 ---- ---- ---- ---- 185.40 +13.10 172.30 2010 ---- ---- ---- ---- 182.70 +13.00 169.70 2015 ---- ---- ---- ---- 180.00 +12.90 167.10 2020 ---- ---- ---- ---- 177.40 +12.80 164.60 1 2025 ---- ---- ---- ---- 174.80 +12.70 162.10 2030 ---- ---- ---- ---- 172.20 +12.50 159.70 2035 ---- ---- ---- ---- 169.70 +12.40 157.30 2040 ---- ---- ---- ---- 167.20 +12.30 154.90 2045 ---- ---- ---- ---- 164.70 +12.10 152.60 2050 ---- ---- ---- ---- 162.30 +12.00 150.30 2055 ---- ---- ---- ---- 159.90 +11.90 148.00 2060 ---- ---- ---- ---- 157.60 +11.80 145.80 2065 ---- ---- ---- ---- 155.30 +11.70 143.60 2070 ---- ---- ---- ---- 153.00 +11.50 141.50 2075 ---- ---- ---- ---- 150.80 +11.50 139.30 2080 ---- ---- ---- ---- 148.60 +11.30 137.30 2085 ---- ---- ---- ---- 146.40 +11.20 135.20 2090 ---- ---- ---- ---- 144.30 +11.10 133.20 2095 ---- ---- ---- ---- 142.20 +10.90 131.30 2100 ---- ---- ---- ---- 140.20 +10.80 129.40 450 2105 ---- ---- ---- ---- 138.20 +10.70 127.50 2110 ---- ---- ---- ---- 136.20 +10.60 125.60 2115 ---- ---- ---- ---- 134.30 +10.50 123.80 2120 ---- ---- ---- ---- 132.40 +10.40 122.00 2125 ---- ---- ---- ---- 130.60 +10.30 120.30 2130 ---- ---- ---- ---- 128.70 +10.10 118.60 2135 ---- ---- ---- ---- 126.90 +10.00 116.90 2140 ---- ---- ---- ---- 125.20 +10.00 115.20 2145 ---- ---- ---- ---- 123.50 +9.90 113.60 2150 ---- ---- ---- ---- 121.80 +9.80 112.00 600 2155 ---- ---- ---- ---- 120.10 +9.60 110.50 2160 ---- ---- ---- ---- 118.40 +9.50 108.90 2165 ---- ---- ---- ---- 116.80 +9.40 107.40 2170 ---- ---- ---- ---- 115.30 +9.30 106.00 2175 ---- ---- ---- ---- 113.70 +9.20 104.50 2180 ---- ---- ---- ---- 112.20 +9.10 103.10 2185 ---- ---- ---- ---- 110.70 +9.00 101.70 2190 ---- ---- ---- ---- 109.20 +8.90 100.30 2195 ---- ---- ---- ---- 107.80 +8.80 99.00 2200 ---- ---- ---- ---- 106.40 +8.70 97.70 2205 ---- ---- ---- ---- 105.00 +8.60 96.40 2210 ---- ---- ---- ---- 103.60 +8.50 95.10 2215 ---- ---- ---- ---- 102.30 +8.40 93.90 2220 ---- ---- ---- ---- 100.90 +8.30 92.60 2225 ---- ---- ---- ---- 99.70 +8.30 91.40 2230 ---- ---- ---- ---- 98.40 +8.20 90.20 2235 ---- ---- ---- ---- 97.10 +8.00 89.10 2240 ---- ---- ---- ---- 95.90 +8.00 87.90 2245 ---- ---- ---- ---- 94.70 +7.90 86.80 2250 ---- ---- ---- ---- 93.50 +7.80 85.70 2255 ---- ---- ---- ---- 92.30 +7.70 84.60 2260 ---- ---- ---- ---- 91.20 +7.60 83.60 2265 ---- ---- ---- ---- 90.10 +7.60 82.50 2270 ---- ---- ---- ---- 88.90 +7.40 81.50 2275 ---- ---- ---- ---- 87.90 +7.40 80.50 2280 ---- ---- ---- ---- 86.80 +7.30 79.50 2285 ---- ---- ---- ---- 85.70 +7.20 78.50 2290 ---- ---- ---- ---- 84.70 +7.10 77.60 2295 ---- ---- ---- ---- 83.70 +7.10 76.60 2300 ---- ---- ---- ---- 82.70 +7.00 75.70 1 2305 ---- ---- ---- ---- 81.70 +6.90 74.80 2310 ---- ---- ---- ---- 80.70 +6.80 73.90 2315 ---- ---- ---- ---- 79.80 +6.80 73.00 2320 ---- ---- ---- ---- 78.80 +6.70 72.10 2325 ---- ---- ---- ---- 77.90 +6.60 71.30 2330 ---- ---- ---- ---- 77.00 +6.50 70.50 2335 ---- ---- ---- ---- 76.10 +6.50 69.60 2340 ---- ---- ---- ---- 75.20 +6.40 68.80 2345 ---- ---- ---- ---- 74.30 +6.30 68.00 2350 ---- ---- ---- ---- 73.50 +6.30 67.20 2355 ---- ---- ---- ---- 72.70 +6.20 66.50 2360 ---- ---- ---- ---- 71.80 +6.10 65.70 2365 ---- ---- ---- ---- 71.00 +6.10 64.90 2370 ---- ---- ---- ---- 70.20 +6.00 64.20 2375 ---- ---- ---- ---- 69.40 +5.90 63.50 2380 ---- ---- ---- ---- 68.60 +5.90 62.70 2385 ---- ---- ---- ---- 67.80 +5.80 62.00 2390 ---- ---- ---- ---- 67.10 +5.80 61.30 2395 ---- ---- ---- ---- 66.30 +5.70 60.60 2400 ---- ---- ---- ---- 65.60 +5.70 59.90 82 2410 ---- ---- ---- ---- 64.10 +5.50 58.60 2420 ---- ---- ---- ---- 62.70 +5.40 57.30 2425 ---- ---- ---- ---- 62.00 +5.30 56.70 2430 ---- ---- ---- ---- 61.30 +5.30 56.00 2440 ---- ---- ---- ---- 60.00 +5.20 54.80 2450 ---- ---- ---- ---- 58.60 +5.00 53.60 2460 ---- ---- ---- ---- 57.40 +5.00 52.40 2470 ---- ---- ---- ---- 56.10 +4.90 51.20 2475 ---- ---- ---- ---- 55.50 +4.80 50.70 2480 ---- ---- ---- ---- 54.90 +4.80 50.10 2490 ---- ---- ---- ---- 53.70 +4.70 49.00 2500 ---- ---- ---- ---- 52.50 +4.50 48.00 5760 2525 ---- ---- ---- ---- 49.70 +4.30 45.40 2550 ---- ---- ---- ---- 47.10 +4.10 43.00 2575 ---- ---- ---- ---- 44.70 +4.00 40.70 2600 ---- ---- ---- ---- 42.30 +3.70 38.60 2625 ---- ---- ---- ---- 40.20 +3.60 36.60 2650 ---- ---- ---- ---- 38.10 +3.40 34.70 150 2675 ---- ---- ---- ---- 36.20 +3.30 32.90 2700 ---- ---- ---- ---- 34.30 +3.00 31.30 750 3000 ---- ---- ---- ---- 19.20 +1.80 17.40 22 2877 3450 ---- ---- ---- ---- 10.00 +.90 9.10 3475 ---- ---- ---- ---- 9.70 +.90 8.80 3500 ---- ---- ---- ---- 9.40 +.80 8.60 4 4000 ---- ---- ---- ---- 6.10 +.50 5.60 9 OG JAN25 Gold Option CALL 1600 ---- ---- ---- ---- 525.60 +20.70 504.90 1625 ---- ---- ---- ---- 501.30 +20.30 481.00 1650 ---- ---- ---- ---- 477.50 +19.90 457.60 1675 ---- ---- ---- ---- 454.20 +19.60 434.60 1700 ---- ---- ---- ---- 431.30 +19.10 412.20 1725 ---- ---- ---- ---- 408.90 +18.70 390.20 1750 ---- ---- ---- ---- 387.00 +18.30 368.70 1775 ---- ---- ---- ---- 365.60 +17.90 347.70 1780 ---- ---- ---- ---- 361.40 +17.80 343.60 1790 ---- ---- ---- ---- 353.00 +17.60 335.40 1800 ---- ---- ---- ---- 344.70 +17.50 327.20 1810 ---- ---- ---- ---- 336.50 +17.30 319.20 1820 ---- ---- ---- ---- 328.40 +17.10 311.30 1825 ---- ---- ---- ---- 324.30 +17.00 307.30 1830 ---- ---- ---- ---- 320.30 +16.90 303.40 1840 ---- ---- ---- ---- 312.40 +16.80 295.60 1850 ---- ---- ---- ---- 304.50 +16.50 288.00 1860 ---- ---- ---- ---- 296.80 +16.40 280.40 1870 ---- ---- ---- ---- 289.10 +16.10 273.00 1875 ---- ---- ---- ---- 285.30 +16.00 269.30 1880 ---- ---- ---- ---- 281.60 +16.00 265.60 1885 ---- ---- ---- ---- 277.90 +15.90 262.00 1890 ---- ---- ---- ---- 274.20 +15.80 258.40 1895 ---- ---- ---- ---- 270.50 +15.60 254.90 1900 ---- ---- ---- ---- 266.90 +15.60 251.30 1905 ---- ---- ---- ---- 263.30 +15.40 247.90 1910 ---- ---- ---- ---- 259.80 +15.40 244.40 1915 ---- ---- ---- ---- 256.20 +15.20 241.00 1920 ---- ---- ---- ---- 252.70 +15.10 237.60 1925 ---- ---- ---- ---- 249.30 +15.00 234.30 1930 ---- ---- ---- ---- 245.90 +15.00 230.90 1935 ---- ---- ---- ---- 242.50 +14.80 227.70 1940 ---- ---- ---- ---- 239.10 +14.70 224.40 1945 ---- ---- ---- ---- 235.80 +14.60 221.20 1950 ---- ---- ---- ---- 232.60 +14.50 218.10 1955 ---- ---- ---- ---- 229.30 +14.30 215.00 1960 ---- ---- ---- ---- 226.10 +14.20 211.90 1965 ---- ---- ---- ---- 223.00 +14.20 208.80 1970 ---- ---- ---- ---- 219.90 +14.10 205.80 1975 ---- ---- ---- ---- 216.80 +13.90 202.90 1980 ---- ---- ---- ---- 213.70 +13.80 199.90 1985 ---- ---- ---- ---- 210.70 +13.60 197.10 1990 ---- ---- ---- ---- 207.80 +13.60 194.20 1995 ---- ---- ---- ---- 204.80 +13.40 191.40 2000 ---- ---- ---- ---- 201.90 +13.30 188.60 2005 ---- ---- ---- ---- 199.10 +13.20 185.90 2010 ---- ---- ---- ---- 196.30 +13.10 183.20 2015 ---- ---- ---- ---- 193.50 +13.00 180.50 2020 ---- ---- ---- ---- 190.70 +12.80 177.90 2025 ---- ---- ---- ---- 188.00 +12.70 175.30 2030 ---- ---- ---- ---- 185.40 +12.70 172.70 2035 ---- ---- ---- ---- 182.70 +12.50 170.20 2040 ---- ---- ---- ---- 180.10 +12.40 167.70 2045 ---- ---- ---- ---- 177.60 +12.30 165.30 2050 ---- ---- ---- ---- 175.00 +12.10 162.90 2055 ---- ---- ---- ---- 172.50 +12.00 160.50 2060 ---- ---- ---- ---- 170.10 +11.90 158.20 2065 ---- ---- ---- ---- 167.70 +11.80 155.90 2070 ---- ---- ---- ---- 165.30 +11.70 153.60 2075 ---- ---- ---- ---- 163.00 +11.60 151.40 2080 ---- ---- ---- ---- 160.70 +11.50 149.20 2085 ---- ---- ---- ---- 158.40 +11.30 147.10 2090 ---- ---- ---- ---- 156.20 +11.20 145.00 2095 ---- ---- ---- ---- 154.00 +11.10 142.90 2100 ---- ---- ---- ---- 151.90 +11.00 140.90 2105 ---- ---- ---- ---- 149.80 +10.90 138.90 2110 ---- ---- ---- ---- 147.70 +10.80 136.90 2115 ---- ---- ---- ---- 145.70 +10.70 135.00 2120 ---- ---- ---- ---- 143.70 +10.60 133.10 2125 ---- ---- ---- ---- 141.70 +10.50 131.20 2130 ---- ---- ---- ---- 139.80 +10.40 129.40 2135 ---- ---- ---- ---- 137.90 +10.30 127.60 2140 ---- ---- ---- ---- 136.00 +10.10 125.90 2145 ---- ---- ---- ---- 134.20 +10.10 124.10 2150 ---- ---- ---- ---- 132.40 +9.90 122.50 2155 ---- ---- ---- ---- 130.60 +9.80 120.80 2160 ---- ---- ---- ---- 128.90 +9.70 119.20 2165 ---- ---- ---- ---- 127.20 +9.60 117.60 2170 ---- ---- ---- ---- 125.50 +9.50 116.00 2175 ---- ---- ---- ---- 123.90 +9.40 114.50 2180 ---- ---- ---- ---- 122.30 +9.30 113.00 2185 ---- ---- ---- ---- 120.70 +9.20 111.50 2190 ---- ---- ---- ---- 119.20 +9.20 110.00 2195 ---- ---- ---- ---- 117.60 +9.00 108.60 2200 ---- ---- ---- ---- 116.10 +8.90 107.20 2205 ---- ---- ---- ---- 114.70 +8.90 105.80 2210 ---- ---- ---- ---- 113.20 +8.70 104.50 2215 ---- ---- ---- ---- 111.80 +8.70 103.10 2220 ---- ---- ---- ---- 110.40 +8.60 101.80 2225 ---- ---- ---- ---- 109.00 +8.40 100.60 2230 ---- ---- ---- ---- 107.70 +8.40 99.30 2235 ---- ---- ---- ---- 106.40 +8.30 98.10 2240 ---- ---- ---- ---- 105.10 +8.20 96.90 2245 ---- ---- ---- ---- 103.80 +8.10 95.70 2250 ---- ---- ---- ---- 102.50 +8.00 94.50 2255 ---- ---- ---- ---- 101.30 +8.00 93.30 2260 ---- ---- ---- ---- 100.10 +7.90 92.20 2265 ---- ---- ---- ---- 98.90 +7.80 91.10 2270 ---- ---- ---- ---- 97.70 +7.70 90.00 2275 ---- ---- ---- ---- 96.60 +7.70 88.90 2280 ---- ---- ---- ---- 95.40 +7.50 87.90 2285 ---- ---- ---- ---- 94.30 +7.50 86.80 2290 ---- ---- ---- ---- 93.20 +7.40 85.80 2295 ---- ---- ---- ---- 92.10 +7.30 84.80 2300 ---- ---- ---- ---- 91.10 +7.30 83.80 2305 ---- ---- ---- ---- 90.00 +7.10 82.90 2310 ---- ---- ---- ---- 89.00 +7.10 81.90 2315 ---- ---- ---- ---- 88.00 +7.00 81.00 2320 ---- ---- ---- ---- 87.00 +7.00 80.00 2325 ---- ---- ---- ---- 86.00 +6.90 79.10 2330 ---- ---- ---- ---- 85.00 +6.80 78.20 2335 ---- ---- ---- ---- 84.10 +6.80 77.30 2340 ---- ---- ---- ---- 83.10 +6.60 76.50 2345 ---- ---- ---- ---- 82.20 +6.60 75.60 2350 ---- ---- ---- ---- 81.30 +6.50 74.80 2355 ---- ---- ---- ---- 80.40 +6.40 74.00 2360 ---- ---- ---- ---- 79.50 +6.40 73.10 2365 ---- ---- ---- ---- 78.70 +6.40 72.30 2370 ---- ---- ---- ---- 77.80 +6.30 71.50 2375 ---- ---- ---- ---- 77.00 +6.20 70.80 2380 ---- ---- ---- ---- 76.10 +6.10 70.00 2385 ---- ---- ---- ---- 75.30 +6.10 69.20 2390 ---- ---- ---- ---- 74.50 +6.00 68.50 2395 ---- ---- ---- ---- 73.70 +5.90 67.80 2400 ---- ---- ---- ---- 72.90 +5.90 67.00 2405 ---- ---- ---- ---- 72.20 +5.90 66.30 2410 ---- ---- ---- ---- 71.40 +5.80 65.60 2420 ---- ---- ---- ---- 69.90 +5.60 64.30 2425 ---- ---- ---- ---- 69.20 +5.60 63.60 2430 ---- ---- ---- ---- 68.50 +5.50 63.00 2440 ---- ---- ---- ---- 67.10 +5.40 61.70 2450 ---- ---- ---- ---- 65.80 +5.40 60.40 2460 ---- ---- ---- ---- 64.50 +5.30 59.20 2470 ---- ---- ---- ---- 63.20 +5.20 58.00 2475 ---- ---- ---- ---- 62.60 +5.10 57.50 2480 ---- ---- ---- ---- 62.00 +5.10 56.90 2490 ---- ---- ---- ---- 60.80 +5.00 55.80 2500 ---- ---- ---- ---- 59.60 +4.90 54.70 2510 ---- ---- ---- ---- 58.50 +4.80 53.70 2525 ---- ---- ---- ---- 56.80 +4.60 52.20 2550 ---- ---- ---- ---- 54.30 +4.50 49.80 2575 ---- ---- ---- ---- 51.90 +4.20 47.70 2600 ---- ---- ---- ---- 49.70 +4.10 45.60 2625 ---- ---- ---- ---- 47.60 +3.90 43.70 2650 ---- ---- ---- ---- 45.70 +3.70 42.00 2675 ---- ---- ---- ---- 43.90 +3.60 40.30 2700 ---- ---- ---- ---- 42.20 +3.40 38.80 OG FEB25 Gold Option CALL 1600 ---- ---- ---- ---- 525.90 +20.50 505.40 1625 ---- ---- ---- ---- 501.80 +20.10 481.70 1650 ---- ---- ---- ---- 478.20 +19.70 458.50 1675 ---- ---- ---- ---- 455.10 +19.40 435.70 1700 ---- ---- ---- ---- 432.40 +18.90 413.50 1725 ---- ---- ---- ---- 410.30 +18.60 391.70 1750 ---- ---- ---- ---- 388.60 +18.20 370.40 1775 ---- ---- ---- ---- 367.40 +17.80 349.60 1780 ---- ---- ---- ---- 363.20 +17.70 345.50 1790 ---- ---- ---- ---- 354.90 +17.50 337.40 1800 ---- ---- ---- ---- 346.70 +17.40 329.30 1810 ---- ---- ---- ---- 338.50 +17.10 321.40 1820 ---- ---- ---- ---- 330.50 +17.00 313.50 1825 ---- ---- ---- ---- 326.50 +16.90 309.60 1830 ---- ---- ---- ---- 322.50 +16.80 305.70 1840 ---- ---- ---- ---- 314.60 +16.60 298.00 1850 ---- ---- ---- ---- 306.90 +16.50 290.40 1860 ---- ---- ---- ---- 299.20 +16.20 283.00 1870 ---- ---- ---- ---- 291.60 +16.00 275.60 1880 ---- ---- ---- ---- 284.20 +15.90 268.30 1885 ---- ---- ---- ---- 280.50 +15.80 264.70 1890 ---- ---- ---- ---- 276.80 +15.60 261.20 1895 ---- ---- ---- ---- 273.20 +15.50 257.70 1900 ---- ---- ---- ---- 269.60 +15.40 254.20 1905 ---- ---- ---- ---- 266.10 +15.40 250.70 1910 ---- ---- ---- ---- 262.50 +15.20 247.30 1915 ---- ---- ---- ---- 259.00 +15.10 243.90 1920 ---- ---- ---- ---- 255.60 +15.00 240.60 1925 ---- ---- ---- ---- 252.20 +14.90 237.30 1930 ---- ---- ---- ---- 248.80 +14.80 234.00 1935 ---- ---- ---- ---- 245.40 +14.70 230.70 1940 ---- ---- ---- ---- 242.10 +14.60 227.50 1945 ---- ---- ---- ---- 238.90 +14.50 224.40 1950 ---- ---- ---- ---- 235.60 +14.30 221.30 1955 ---- ---- ---- ---- 232.40 +14.20 218.20 1960 ---- ---- ---- ---- 229.30 +14.20 215.10 1965 ---- ---- ---- ---- 226.10 +14.00 212.10 1970 ---- ---- ---- ---- 223.10 +14.00 209.10 1975 ---- ---- ---- ---- 220.00 +13.80 206.20 1980 ---- ---- ---- ---- 217.00 +13.70 203.30 1985 ---- ---- ---- ---- 214.00 +13.60 200.40 1990 ---- ---- ---- ---- 211.10 +13.50 197.60 1995 ---- ---- ---- ---- 208.20 +13.40 194.80 2000 ---- ---- ---- ---- 205.30 +13.20 192.10 2005 ---- ---- ---- ---- 202.50 +13.10 189.40 2010 ---- ---- ---- ---- 199.70 +13.00 186.70 2015 ---- ---- ---- ---- 197.00 +12.90 184.10 2020 ---- ---- ---- ---- 194.20 +12.70 181.50 2025 ---- ---- ---- ---- 191.60 +12.70 178.90 2030 ---- ---- ---- ---- 188.90 +12.50 176.40 2035 ---- ---- ---- ---- 186.30 +12.40 173.90 2040 ---- ---- ---- ---- 183.70 +12.30 171.40 2045 ---- ---- ---- ---- 181.20 +12.20 169.00 2050 ---- ---- ---- ---- 178.70 +12.10 166.60 2055 ---- ---- ---- ---- 176.20 +12.00 164.20 2060 ---- ---- ---- ---- 173.80 +11.90 161.90 2065 ---- ---- ---- ---- 171.40 +11.70 159.70 2070 ---- ---- ---- ---- 169.10 +11.70 157.40 2075 ---- ---- ---- ---- 166.80 +11.60 155.20 2080 ---- ---- ---- ---- 164.50 +11.40 153.10 2085 ---- ---- ---- ---- 162.30 +11.40 150.90 2090 ---- ---- ---- ---- 160.10 +11.30 148.80 2095 ---- ---- ---- ---- 157.90 +11.10 146.80 2100 ---- ---- ---- ---- 155.80 +11.00 144.80 2105 ---- ---- ---- ---- 153.70 +10.90 142.80 2110 ---- ---- ---- ---- 151.60 +10.80 140.80 2115 ---- ---- ---- ---- 149.60 +10.70 138.90 2120 ---- ---- ---- ---- 147.60 +10.50 137.10 2125 ---- ---- ---- ---- 145.70 +10.50 135.20 2130 ---- ---- ---- ---- 143.80 +10.40 133.40 2135 ---- ---- ---- ---- 141.90 +10.30 131.60 2140 ---- ---- ---- ---- 140.00 +10.10 129.90 2145 ---- ---- ---- ---- 138.20 +10.00 128.20 2150 ---- ---- ---- ---- 136.50 +10.00 126.50 2155 ---- ---- ---- ---- 134.70 +9.80 124.90 2160 ---- ---- ---- ---- 133.00 +9.80 123.20 2165 ---- ---- ---- ---- 131.30 +9.60 121.70 2170 ---- ---- ---- ---- 129.70 +9.60 120.10 2175 ---- ---- ---- ---- 128.00 +9.40 118.60 2180 ---- ---- ---- ---- 126.40 +9.30 117.10 2185 ---- ---- ---- ---- 124.90 +9.30 115.60 2190 ---- ---- ---- ---- 123.30 +9.20 114.10 2195 ---- ---- ---- ---- 121.80 +9.10 112.70 2200 ---- ---- ---- ---- 120.30 +9.00 111.30 2205 ---- ---- ---- ---- 118.90 +8.90 110.00 2210 ---- ---- ---- ---- 117.40 +8.80 108.60 2215 ---- ---- ---- ---- 116.00 +8.70 107.30 2220 ---- ---- ---- ---- 114.60 +8.60 106.00 2225 ---- ---- ---- ---- 113.30 +8.60 104.70 2230 ---- ---- ---- ---- 111.90 +8.40 103.50 2235 ---- ---- ---- ---- 110.60 +8.40 102.20 2240 ---- ---- ---- ---- 109.30 +8.30 101.00 2245 ---- ---- ---- ---- 108.00 +8.20 99.80 2250 ---- ---- ---- ---- 106.80 +8.10 98.70 2255 ---- ---- ---- ---- 105.60 +8.10 97.50 2260 ---- ---- ---- ---- 104.30 +7.90 96.40 2265 ---- ---- ---- ---- 103.20 +7.90 95.30 2270 ---- ---- ---- ---- 102.00 +7.80 94.20 2275 ---- ---- ---- ---- 100.80 +7.70 93.10 2280 ---- ---- ---- ---- 99.70 +7.60 92.10 2285 ---- ---- ---- ---- 98.60 +7.60 91.00 2290 ---- ---- ---- ---- 97.50 +7.50 90.00 2295 ---- ---- ---- ---- 96.40 +7.40 89.00 2300 ---- ---- ---- ---- 95.40 +7.40 88.00 2305 ---- ---- ---- ---- 94.30 +7.30 87.00 2310 ---- ---- ---- ---- 93.30 +7.20 86.10 2315 ---- ---- ---- ---- 92.30 +7.20 85.10 2320 ---- ---- ---- ---- 91.30 +7.10 84.20 2325 ---- ---- ---- ---- 90.30 +7.00 83.30 2330 ---- ---- ---- ---- 89.30 +6.90 82.40 2335 ---- ---- ---- ---- 88.40 +6.90 81.50 2340 ---- ---- ---- ---- 87.40 +6.80 80.60 2345 ---- ---- ---- ---- 86.50 +6.70 79.80 2350 ---- ---- ---- ---- 85.60 +6.70 78.90 2360 ---- ---- ---- ---- 83.80 +6.50 77.30 2370 ---- ---- ---- ---- 82.10 +6.40 75.70 2380 ---- ---- ---- ---- 80.40 +6.30 74.10 2390 ---- ---- ---- ---- 78.80 +6.20 72.60 2400 ---- ---- ---- ---- 77.20 +6.10 71.10 2410 ---- ---- ---- ---- 75.60 +5.90 69.70 2420 ---- ---- ---- ---- 74.20 +5.90 68.30 2425 ---- ---- ---- ---- 73.40 +5.70 67.70 2430 ---- ---- ---- ---- 72.70 +5.70 67.00 2440 ---- ---- ---- ---- 71.30 +5.60 65.70 2450 ---- ---- ---- ---- 69.90 +5.40 64.50 2475 ---- ---- ---- ---- 66.70 +5.20 61.50 2500 ---- ---- ---- ---- 63.70 +5.00 58.70 2525 ---- ---- ---- ---- 60.90 +4.80 56.10 2550 ---- ---- ---- ---- 58.30 +4.60 53.70 2575 ---- ---- ---- ---- 55.90 +4.40 51.50 2600 ---- ---- ---- ---- 53.60 +4.20 49.40 2625 ---- ---- ---- ---- 51.50 +4.00 47.50 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 544.90 +20.60 524.30 1625 ---- ---- ---- ---- 520.70 +20.20 500.50 1650 ---- ---- ---- ---- 497.00 +19.80 477.20 1675 ---- ---- ---- ---- 473.80 +19.40 454.40 1700 ---- ---- ---- ---- 451.10 +19.10 432.00 1725 ---- ---- ---- ---- 428.80 +18.70 410.10 1750 ---- ---- ---- ---- 407.00 +18.30 388.70 1775 ---- ---- ---- ---- 385.60 +17.80 367.80 1800 ---- ---- ---- ---- 364.80 +17.50 347.30 1810 ---- ---- ---- ---- 356.60 +17.30 339.30 1820 ---- ---- ---- ---- 348.50 +17.20 331.30 1825 ---- ---- ---- ---- 344.40 ---- ---- 1830 ---- ---- ---- ---- 340.40 +16.90 323.50 1840 ---- ---- ---- ---- 332.50 +16.80 315.70 1850 ---- ---- ---- ---- 324.60 +16.60 308.00 1860 ---- ---- ---- ---- 316.80 +16.40 300.40 1870 ---- ---- ---- ---- 309.10 +16.20 292.90 1880 ---- ---- ---- ---- 301.50 +16.00 285.50 1890 ---- ---- ---- ---- 294.10 +15.90 278.20 1900 ---- ---- ---- ---- 286.70 +15.70 271.00 1905 ---- ---- ---- ---- 283.00 +15.50 267.50 1910 ---- ---- ---- ---- 279.40 +15.40 264.00 1915 ---- ---- ---- ---- 275.90 +15.40 260.50 1920 ---- ---- ---- ---- 272.30 +15.30 257.00 1925 ---- ---- ---- ---- 268.80 +15.20 253.60 1930 ---- ---- ---- ---- 265.30 +15.00 250.30 1935 ---- ---- ---- ---- 261.90 +15.00 246.90 1940 ---- ---- ---- ---- 258.50 +14.90 243.60 1945 ---- ---- ---- ---- 255.10 +14.80 240.30 1950 ---- ---- ---- ---- 251.70 +14.60 237.10 1955 ---- ---- ---- ---- 248.40 +14.50 233.90 1960 ---- ---- ---- ---- 245.20 +14.50 230.70 1965 ---- ---- ---- ---- 241.90 +14.30 227.60 1970 ---- ---- ---- ---- 238.70 +14.20 224.50 1975 ---- ---- ---- ---- 235.60 +14.10 221.50 1980 ---- ---- ---- ---- 232.50 +14.10 218.40 1985 ---- ---- ---- ---- 229.40 +13.90 215.50 1990 ---- ---- ---- ---- 226.30 +13.80 212.50 1995 ---- ---- ---- ---- 223.30 +13.70 209.60 2000 ---- ---- ---- ---- 220.40 +13.60 206.80 2005 ---- ---- ---- ---- 217.40 +13.40 204.00 2010 ---- ---- ---- ---- 214.50 +13.30 201.20 2015 ---- ---- ---- ---- 211.70 +13.30 198.40 2020 ---- ---- ---- ---- 208.80 +13.10 195.70 2025 ---- ---- ---- ---- 206.10 +13.10 193.00 2030 ---- ---- ---- ---- 203.30 +12.90 190.40 2035 ---- ---- ---- ---- 200.60 +12.80 187.80 2040 ---- ---- ---- ---- 197.90 +12.70 185.20 2045 ---- ---- ---- ---- 195.20 +12.60 182.60 2050 ---- ---- ---- ---- 192.60 +12.50 180.10 2055 ---- ---- ---- ---- 190.10 +12.40 177.70 2060 ---- ---- ---- ---- 187.50 +12.30 175.20 2065 ---- ---- ---- ---- 185.00 +12.20 172.80 2070 ---- ---- ---- ---- 182.50 +12.00 170.50 2075 ---- ---- ---- ---- 180.10 +11.90 168.20 2080 ---- ---- ---- ---- 177.70 +11.80 165.90 2085 ---- ---- ---- ---- 175.30 +11.70 163.60 2090 ---- ---- ---- ---- 173.00 +11.60 161.40 2095 ---- ---- ---- ---- 170.70 +11.50 159.20 2100 ---- ---- ---- ---- 168.50 +11.40 157.10 2105 ---- ---- ---- ---- 166.30 +11.30 155.00 2110 ---- ---- ---- ---- 164.10 +11.20 152.90 2115 ---- ---- ---- ---- 162.00 +11.10 150.90 2120 ---- ---- ---- ---- 159.90 +11.00 148.90 2125 ---- ---- ---- ---- 157.80 +10.80 147.00 2130 ---- ---- ---- ---- 155.80 +10.80 145.00 2135 ---- ---- ---- ---- 153.80 +10.70 143.10 2140 ---- ---- ---- ---- 151.90 +10.60 141.30 2145 ---- ---- ---- ---- 149.90 +10.40 139.50 2150 ---- ---- ---- ---- 148.10 +10.40 137.70 2155 ---- ---- ---- ---- 146.20 +10.20 136.00 2160 ---- ---- ---- ---- 144.40 +10.20 134.20 2165 ---- ---- ---- ---- 142.60 +10.00 132.60 2170 ---- ---- ---- ---- 140.90 +10.00 130.90 2175 ---- ---- ---- ---- 139.10 +9.80 129.30 2180 ---- ---- ---- ---- 137.40 +9.70 127.70 2185 ---- ---- ---- ---- 135.80 +9.70 126.10 2190 ---- ---- ---- ---- 134.10 +9.50 124.60 2195 ---- ---- ---- ---- 132.50 +9.50 123.00 2200 ---- ---- ---- ---- 130.90 +9.40 121.50 2205 ---- ---- ---- ---- 129.40 +9.30 120.10 2210 ---- ---- ---- ---- 127.80 +9.20 118.60 2215 ---- ---- ---- ---- 126.30 +9.10 117.20 2220 ---- ---- ---- ---- 124.80 +9.00 115.80 2225 ---- ---- ---- ---- 123.40 +9.00 114.40 2230 ---- ---- ---- ---- 121.90 +8.80 113.10 2235 ---- ---- ---- ---- 120.50 +8.80 111.70 2240 ---- ---- ---- ---- 119.10 +8.70 110.40 2245 ---- ---- ---- ---- 117.70 +8.60 109.10 2250 ---- ---- ---- ---- 116.30 +8.50 107.80 2255 ---- ---- ---- ---- 115.00 +8.40 106.60 2260 ---- ---- ---- ---- 113.70 +8.40 105.30 2265 ---- ---- ---- ---- 112.40 +8.30 104.10 2270 ---- ---- ---- ---- 111.10 +8.20 102.90 2275 ---- ---- ---- ---- 109.80 +8.10 101.70 2280 ---- ---- ---- ---- 108.50 +8.00 100.50 2285 ---- ---- ---- ---- 107.30 +7.90 99.40 2290 ---- ---- ---- ---- 106.10 +7.90 98.20 2295 ---- ---- ---- ---- 104.90 +7.80 97.10 2300 ---- ---- ---- ---- 103.70 +7.70 96.00 2305 ---- ---- ---- ---- 102.50 +7.60 94.90 2310 ---- ---- ---- ---- 101.40 +7.60 93.80 2315 ---- ---- ---- ---- 100.30 +7.50 92.80 2320 ---- ---- ---- ---- 99.10 +7.40 91.70 2325 ---- ---- ---- ---- 98.00 ---- ---- 2330 ---- ---- ---- ---- 96.90 +7.20 89.70 2340 ---- ---- ---- ---- 94.80 +7.10 87.70 2350 ---- ---- ---- ---- 92.80 +7.00 85.80 2360 ---- ---- ---- ---- 90.70 +6.80 83.90 2370 ---- ---- ---- ---- 88.80 +6.70 82.10 2380 ---- ---- ---- ---- 86.90 +6.60 80.30 2390 ---- ---- ---- ---- 85.10 +6.50 78.60 2400 ---- ---- ---- ---- 83.30 +6.40 76.90 2410 ---- ---- ---- ---- 81.50 +6.20 75.30 2420 ---- ---- ---- ---- 79.80 +6.10 73.70 2425 ---- ---- ---- ---- 79.00 +6.00 73.00 2450 ---- ---- ---- ---- 75.00 +5.70 69.30 2475 ---- ---- ---- ---- 71.30 +5.50 65.80 2500 ---- ---- ---- ---- 67.90 +5.30 62.60 2525 ---- ---- ---- ---- 64.70 +5.00 59.70 2550 ---- ---- ---- ---- 61.70 +4.80 56.90 2575 ---- ---- ---- ---- 58.90 +4.60 54.30 2600 ---- ---- ---- ---- 56.30 +4.40 51.90 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1126.30 +21.20 1105.10 1050 ---- ---- ---- ---- 1101.30 +21.20 1080.10 1075 ---- ---- ---- ---- 1076.30 +21.20 1055.10 1100 ---- ---- ---- ---- 1051.30 +21.20 1030.10 1125 ---- ---- ---- ---- 1026.30 +21.20 1005.10 1150 ---- ---- ---- ---- 1001.30 +21.20 980.10 1175 ---- ---- ---- ---- 976.30 +21.20 955.10 1200 ---- ---- ---- ---- 951.30 +21.20 930.10 1220 ---- ---- ---- ---- 931.30 +21.20 910.10 1225 ---- ---- ---- ---- 926.30 +21.20 905.10 1230 ---- ---- ---- ---- 921.30 +21.20 900.10 1240 ---- ---- ---- ---- 911.30 +21.20 890.10 1250 ---- ---- ---- ---- 901.30 +21.20 880.10 1260 ---- ---- ---- ---- 891.30 +21.20 870.10 1270 ---- ---- ---- ---- 881.30 +21.20 860.10 1275 ---- ---- ---- ---- 876.30 +21.20 855.10 1280 ---- ---- ---- ---- 871.30 +21.20 850.10 1290 ---- ---- ---- ---- 861.30 +21.20 840.10 1300 ---- ---- ---- ---- 851.30 +21.20 830.10 1310 ---- ---- ---- ---- 841.30 +21.20 820.10 1315 ---- ---- ---- ---- 836.30 +21.20 815.10 1320 ---- ---- ---- ---- 831.30 +21.20 810.10 1325 ---- ---- ---- ---- 826.30 +21.20 805.10 1330 ---- ---- ---- ---- 821.30 +21.20 800.10 1335 ---- ---- ---- ---- 816.30 +21.20 795.10 1340 ---- ---- ---- ---- 811.30 +21.20 790.10 1345 ---- ---- ---- ---- 806.30 +21.20 785.10 1350 ---- ---- ---- ---- 801.30 +21.20 780.10 1355 ---- ---- ---- ---- 796.30 +21.20 775.10 1360 ---- ---- ---- ---- 791.30 +21.20 770.10 1365 ---- ---- ---- ---- 786.30 +21.20 765.10 1370 ---- ---- ---- ---- 781.30 +21.20 760.10 1375 ---- ---- ---- ---- 776.30 +21.20 755.10 1380 ---- ---- ---- ---- 771.30 +21.20 750.10 1385 ---- ---- ---- ---- 766.30 +21.20 745.10 1390 ---- ---- ---- ---- 761.30 +21.20 740.10 1395 ---- ---- ---- ---- 756.30 +21.20 735.10 1400 ---- ---- ---- ---- 751.30 +21.20 730.10 1405 ---- ---- ---- ---- 746.30 +21.20 725.10 1410 ---- ---- ---- ---- 741.30 +21.20 720.10 1415 ---- ---- ---- ---- 736.30 +21.20 715.10 1420 ---- ---- ---- ---- 731.30 +21.20 710.10 1425 ---- ---- ---- ---- 726.30 +21.20 705.10 1430 ---- ---- ---- ---- 721.30 +21.20 700.10 1435 ---- ---- ---- ---- 716.30 +21.20 695.10 1440 ---- ---- ---- ---- 711.30 +21.20 690.10 1445 ---- ---- ---- ---- 706.30 +21.20 685.10 1450 ---- ---- ---- ---- 701.30 +21.20 680.10 1455 ---- ---- ---- ---- 696.30 +21.20 675.10 1460 ---- ---- ---- ---- 691.30 +21.20 670.10 1465 ---- ---- ---- ---- 686.30 +21.20 665.10 1470 ---- ---- ---- ---- 681.30 +21.20 660.10 1475 ---- ---- ---- ---- 676.30 +21.20 655.10 1480 ---- ---- ---- ---- 671.30 +21.20 650.10 1485 ---- ---- ---- ---- 666.30 +21.20 645.10 1490 ---- ---- ---- ---- 661.30 +21.20 640.10 1495 ---- ---- ---- ---- 656.30 +21.20 635.10 1500 ---- ---- ---- ---- 651.30 +21.20 630.10 1505 ---- ---- ---- ---- 646.30 +21.20 625.10 1510 ---- ---- ---- ---- 641.30 +21.20 620.10 1515 ---- ---- ---- ---- 636.30 +21.20 615.10 1520 ---- ---- ---- ---- 631.30 +21.20 610.10 1525 ---- ---- ---- ---- 626.30 +21.20 605.10 1530 ---- ---- ---- ---- 621.30 +21.20 600.10 1535 ---- ---- ---- ---- 616.30 +21.20 595.10 1540 ---- ---- ---- ---- 611.30 +21.10 590.20 1545 ---- ---- ---- ---- 606.30 +21.10 585.20 1550 ---- ---- ---- ---- 601.30 +21.00 580.30 1555 ---- ---- ---- ---- 596.30 +20.90 575.40 1560 ---- ---- ---- ---- 591.40 +20.90 570.50 1565 ---- ---- ---- ---- 586.40 +20.70 565.70 1570 ---- ---- ---- ---- 581.50 +20.70 560.80 1575 ---- ---- ---- ---- 576.60 +20.60 556.00 1580 ---- ---- ---- ---- 571.80 +20.60 551.20 1585 ---- ---- ---- ---- 566.90 +20.50 546.40 1590 ---- ---- ---- ---- 562.10 +20.40 541.70 1595 ---- ---- ---- ---- 557.30 +20.40 536.90 1600 ---- ---- ---- ---- 552.50 +20.30 532.20 1605 ---- ---- ---- ---- 547.70 +20.20 527.50 1610 ---- ---- ---- ---- 542.90 +20.10 522.80 1615 ---- ---- ---- ---- 538.20 +20.00 518.20 1620 ---- ---- ---- ---- 533.40 +19.90 513.50 1625 ---- ---- ---- ---- 528.70 +19.80 508.90 1630 ---- ---- ---- ---- 524.10 +19.80 504.30 1635 ---- ---- ---- ---- 519.40 +19.70 499.70 1640 ---- ---- ---- ---- 514.70 +19.60 495.10 1645 ---- ---- ---- ---- 510.10 +19.60 490.50 1650 ---- ---- ---- ---- 505.50 +19.50 486.00 1655 ---- ---- ---- ---- 500.90 +19.40 481.50 1660 ---- ---- ---- ---- 496.30 +19.30 477.00 1665 ---- ---- ---- ---- 491.80 +19.30 472.50 1670 ---- ---- ---- ---- 487.20 +19.20 468.00 1675 ---- ---- ---- ---- 482.70 +19.10 463.60 1680 ---- ---- ---- ---- 478.20 +19.10 459.10 1685 ---- ---- ---- ---- 473.70 +19.00 454.70 1690 ---- ---- ---- ---- 469.20 +18.90 450.30 1695 ---- ---- ---- ---- 464.80 +18.80 446.00 1700 ---- ---- ---- ---- 460.40 +18.80 441.60 1705 ---- ---- ---- ---- 455.90 +18.60 437.30 1710 ---- ---- ---- ---- 451.60 +18.70 432.90 1715 ---- ---- ---- ---- 447.20 +18.60 428.60 1720 ---- ---- ---- ---- 442.80 +18.40 424.40 1725 ---- ---- ---- ---- 438.50 +18.40 420.10 1730 ---- ---- ---- ---- 434.20 +18.30 415.90 1735 ---- ---- ---- ---- 429.90 +18.30 411.60 1740 ---- ---- ---- ---- 425.60 +18.20 407.40 1745 ---- ---- ---- ---- 421.30 +18.10 403.20 1750 ---- ---- ---- ---- 417.10 +18.00 399.10 1755 ---- ---- ---- ---- 412.80 +17.90 394.90 1760 ---- ---- ---- ---- 408.60 +17.80 390.80 1765 ---- ---- ---- ---- 404.40 +17.70 386.70 1770 ---- ---- ---- ---- 400.30 +17.70 382.60 1775 ---- ---- ---- ---- 396.10 +17.60 378.50 1780 ---- ---- ---- ---- 392.00 +17.50 374.50 1785 ---- ---- ---- ---- 387.90 +17.50 370.40 1790 ---- ---- ---- ---- 383.80 +17.40 366.40 1795 ---- ---- ---- ---- 379.70 +17.30 362.40 1800 ---- ---- ---- ---- 375.60 +17.20 358.40 1805 ---- ---- ---- ---- 371.60 +17.10 354.50 1810 ---- ---- ---- ---- 367.60 +17.10 350.50 1815 ---- ---- ---- ---- 363.60 +17.00 346.60 1820 ---- ---- ---- ---- 359.60 +16.90 342.70 1825 ---- ---- ---- ---- 355.60 +16.80 338.80 1830 ---- ---- ---- ---- 351.70 +16.70 335.00 1835 ---- ---- ---- ---- 347.80 +16.70 331.10 1840 ---- ---- ---- ---- 343.90 +16.60 327.30 1845 ---- ---- ---- ---- 340.00 +16.50 323.50 1850 ---- ---- ---- ---- 336.10 +16.40 319.70 1855 ---- ---- ---- ---- 332.30 +16.30 316.00 1860 ---- ---- ---- ---- 328.50 +16.20 312.30 1865 ---- ---- ---- ---- 324.70 +16.10 308.60 1870 ---- ---- ---- ---- 320.90 +16.00 304.90 1875 ---- ---- ---- ---- 317.10 +15.90 301.20 1880 ---- ---- ---- ---- 313.40 +15.80 297.60 1885 ---- ---- ---- ---- 309.70 +15.70 294.00 1890 ---- ---- ---- ---- 306.00 +15.60 290.40 1895 ---- ---- ---- ---- 302.40 +15.60 286.80 1900 ---- ---- ---- ---- 298.80 +15.50 283.30 1905 ---- ---- ---- ---- 295.20 +15.40 279.80 1910 ---- ---- ---- ---- 291.60 +15.30 276.30 1915 ---- ---- ---- ---- 288.10 +15.20 272.90 1920 ---- ---- ---- ---- 284.60 +15.10 269.50 1925 ---- ---- ---- ---- 281.10 +15.00 266.10 1930 ---- ---- ---- ---- 277.70 +14.90 262.80 1935 ---- ---- ---- ---- 274.30 +14.80 259.50 1940 ---- ---- ---- ---- 270.90 +14.70 256.20 1945 ---- ---- ---- ---- 267.60 +14.60 253.00 1950 ---- ---- ---- ---- 264.30 +14.50 249.80 1955 ---- ---- ---- ---- 261.00 +14.40 246.60 1960 ---- ---- ---- ---- 257.80 +14.30 243.50 1965 ---- ---- ---- ---- 254.60 +14.20 240.40 1970 ---- ---- ---- ---- 251.40 +14.10 237.30 1975 ---- ---- ---- ---- 248.30 +14.00 234.30 1980 ---- ---- ---- ---- 245.20 +13.90 231.30 1985 ---- ---- ---- ---- 242.20 +13.90 228.30 1990 ---- ---- ---- ---- 239.20 +13.80 225.40 1995 ---- ---- ---- ---- 236.20 +13.60 222.60 2000 ---- ---- ---- ---- 233.20 +13.50 219.70 2005 ---- ---- ---- ---- 230.30 +13.40 216.90 2010 ---- ---- ---- ---- 227.50 +13.30 214.20 2015 ---- ---- ---- ---- 224.70 +13.30 211.40 2020 ---- ---- ---- ---- 221.90 +13.20 208.70 2025 ---- ---- ---- ---- 219.10 +13.00 206.10 2030 ---- ---- ---- ---- 216.40 +12.90 203.50 2035 ---- ---- ---- ---- 213.70 +12.80 200.90 2040 ---- ---- ---- ---- 211.00 +12.70 198.30 2045 ---- ---- ---- ---- 208.40 +12.60 195.80 2050 ---- ---- ---- ---- 205.80 +12.50 193.30 2055 ---- ---- ---- ---- 203.30 +12.40 190.90 2060 ---- ---- ---- ---- 200.70 +12.30 188.40 2065 ---- ---- ---- ---- 198.20 +12.10 186.10 2070 ---- ---- ---- ---- 195.80 +12.10 183.70 2075 ---- ---- ---- ---- 193.40 +12.00 181.40 2080 ---- ---- ---- ---- 191.00 +11.90 179.10 2085 ---- ---- ---- ---- 188.70 +11.80 176.90 2090 ---- ---- ---- ---- 186.30 +11.60 174.70 2095 ---- ---- ---- ---- 184.10 +11.60 172.50 2100 ---- ---- ---- ---- 181.80 +11.50 170.30 2105 ---- ---- ---- ---- 179.60 +11.40 168.20 2110 ---- ---- ---- ---- 177.50 +11.30 166.20 2115 ---- ---- ---- ---- 175.30 +11.20 164.10 2120 ---- ---- ---- ---- 173.20 +11.10 162.10 2125 ---- ---- ---- ---- 171.20 +11.00 160.20 2130 ---- ---- ---- ---- 169.10 +10.90 158.20 2135 ---- ---- ---- ---- 167.20 +10.80 156.40 2140 ---- ---- ---- ---- 165.20 +10.70 154.50 2145 ---- ---- ---- ---- 163.30 +10.60 152.70 2150 ---- ---- ---- ---- 161.40 +10.50 150.90 2155 ---- ---- ---- ---- 159.50 +10.40 149.10 2160 ---- ---- ---- ---- 157.70 +10.30 147.40 2165 ---- ---- ---- ---- 155.90 +10.20 145.70 2170 ---- ---- ---- ---- 154.20 +10.20 144.00 2175 ---- ---- ---- ---- 152.40 +10.00 142.40 2180 ---- ---- ---- ---- 150.70 +9.90 140.80 2185 ---- ---- ---- ---- 149.10 +9.90 139.20 2190 ---- ---- ---- ---- 147.40 +9.80 137.60 2195 ---- ---- ---- ---- 145.80 +9.70 136.10 2200 ---- ---- ---- ---- 144.20 +9.60 134.60 2205 ---- ---- ---- ---- 142.70 +9.60 133.10 2210 ---- ---- ---- ---- 141.10 +9.40 131.70 2215 ---- ---- ---- ---- 139.60 +9.30 130.30 2220 ---- ---- ---- ---- 138.20 +9.30 128.90 2225 ---- ---- ---- ---- 136.70 +9.20 127.50 2230 ---- ---- ---- ---- 135.30 +9.10 126.20 2235 ---- ---- ---- ---- 133.90 +9.10 124.80 2240 ---- ---- ---- ---- 132.50 +9.00 123.50 2245 ---- ---- ---- ---- 131.10 +8.80 122.30 2250 ---- ---- ---- ---- 129.80 +8.80 121.00 2255 ---- ---- ---- ---- 128.50 +8.70 119.80 2260 ---- ---- ---- ---- 127.20 +8.70 118.50 2265 ---- ---- ---- ---- 125.90 +8.60 117.30 2270 ---- ---- ---- ---- 124.70 +8.50 116.20 2275 ---- ---- ---- ---- 123.40 +8.40 115.00 2280 ---- ---- ---- ---- 122.20 +8.30 113.90 2285 ---- ---- ---- ---- 121.00 +8.20 112.80 2290 ---- ---- ---- ---- 119.80 +8.20 111.60 2295 ---- ---- ---- ---- 118.70 +8.10 110.60 2300 ---- ---- ---- ---- 117.50 +8.00 109.50 2305 ---- ---- ---- ---- 116.40 +8.00 108.40 2310 ---- ---- ---- ---- 115.30 +7.90 107.40 2315 ---- ---- ---- ---- 114.20 +7.80 106.40 2320 ---- ---- ---- ---- 113.20 +7.80 105.40 2325 ---- ---- ---- ---- 112.10 +7.70 104.40 2330 ---- ---- ---- ---- 111.10 +7.70 103.40 2335 ---- ---- ---- ---- 110.00 +7.50 102.50 2340 ---- ---- ---- ---- 109.00 +7.50 101.50 2345 ---- ---- ---- ---- 108.00 +7.40 100.60 2350 ---- ---- ---- ---- 107.00 +7.30 99.70 2355 ---- ---- ---- ---- 106.10 +7.30 98.80 2360 ---- ---- ---- ---- 105.10 +7.20 97.90 2365 ---- ---- ---- ---- 104.20 +7.20 97.00 2370 ---- ---- ---- ---- 103.20 +7.10 96.10 2375 ---- ---- ---- ---- 102.30 +7.00 95.30 2380 ---- ---- ---- ---- 101.40 +7.00 94.40 2385 ---- ---- ---- ---- 100.50 +6.90 93.60 2390 ---- ---- ---- ---- 99.70 +6.90 92.80 2395 ---- ---- ---- ---- 98.80 +6.90 91.90 2400 ---- ---- ---- ---- 97.90 +6.80 91.10 2405 ---- ---- ---- ---- 97.10 +6.70 90.40 2410 ---- ---- ---- ---- 96.30 +6.70 89.60 2415 ---- ---- ---- ---- 95.40 +6.60 88.80 2420 ---- ---- ---- ---- 94.60 +6.50 88.10 2425 ---- ---- ---- ---- 93.80 +6.50 87.30 2430 ---- ---- ---- ---- 93.00 +6.40 86.60 2435 ---- ---- ---- ---- 92.30 +6.40 85.90 2440 ---- ---- ---- ---- 91.50 +6.40 85.10 2450 ---- ---- ---- ---- 90.00 +6.30 83.70 2460 ---- ---- ---- ---- 88.50 +6.10 82.40 2470 ---- ---- ---- ---- 87.10 +6.00 81.10 2475 ---- ---- ---- ---- 86.40 +6.00 80.40 2480 ---- ---- ---- ---- 85.70 +5.90 79.80 2490 ---- ---- ---- ---- 84.40 +5.90 78.50 2500 ---- ---- ---- ---- 83.10 +5.80 77.30 2510 ---- ---- ---- ---- 81.80 +5.70 76.10 2520 ---- ---- ---- ---- 80.60 +5.60 75.00 2525 ---- ---- ---- ---- 80.00 +5.60 74.40 2530 ---- ---- ---- ---- 79.40 +5.60 73.80 2550 ---- ---- ---- ---- 77.00 +5.30 71.70 2575 ---- ---- ---- ---- 74.30 +5.20 69.10 2600 ---- ---- ---- ---- 71.70 +4.90 66.80 2625 ---- ---- ---- ---- 69.40 +4.90 64.50 2650 ---- ---- ---- ---- 67.10 +4.60 62.50 2675 ---- ---- ---- ---- 65.00 +4.50 60.50 2700 ---- ---- ---- ---- 63.00 +4.30 58.70 700 2725 ---- ---- ---- ---- 61.20 +4.20 57.00 2750 ---- ---- ---- ---- 59.40 +4.00 55.40 2775 ---- ---- ---- ---- 57.80 +3.90 53.90 2800 ---- ---- ---- ---- 56.30 +3.90 52.40 2825 ---- ---- ---- ---- 54.80 +3.70 51.10 2850 ---- ---- ---- ---- 53.50 +3.60 49.90 2875 ---- ---- ---- ---- 52.20 +3.50 48.70 2900 ---- ---- ---- ---- 51.00 +3.40 47.60 2925 ---- ---- ---- ---- 49.90 +3.40 46.50 2950 ---- ---- ---- ---- 48.80 +3.20 45.60 2975 ---- ---- ---- ---- 47.80 +3.20 44.60 3000 ---- ---- ---- ---- 46.90 +3.10 43.80 3100 ---- ---- ---- ---- 43.60 +2.80 40.80 3200 ---- ---- ---- ---- 41.10 +2.60 38.50 3300 ---- ---- ---- ---- 39.10 +2.50 36.60 3400 ---- ---- ---- ---- 37.50 +2.30 35.20 3500 ---- ---- ---- ---- 36.40 +2.20 34.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1103.30 +21.20 1082.10 1100 ---- ---- ---- ---- 1078.30 +21.20 1057.10 1125 ---- ---- ---- ---- 1053.30 +21.20 1032.10 1150 ---- ---- ---- ---- 1028.30 +21.20 1007.10 1175 ---- ---- ---- ---- 1003.30 +21.20 982.10 1200 ---- ---- ---- ---- 978.30 +21.20 957.10 1225 ---- ---- ---- ---- 953.30 +21.20 932.10 1250 ---- ---- ---- ---- 928.30 +21.20 907.10 1270 ---- ---- ---- ---- 908.30 +21.20 887.10 1275 ---- ---- ---- ---- 903.30 +21.20 882.10 1280 ---- ---- ---- ---- 898.30 +21.20 877.10 1290 ---- ---- ---- ---- 888.30 +21.20 867.10 1300 ---- ---- ---- ---- 878.30 +21.20 857.10 1310 ---- ---- ---- ---- 868.30 +21.20 847.10 1320 ---- ---- ---- ---- 858.30 +21.20 837.10 1325 ---- ---- ---- ---- 853.30 +21.20 832.10 1330 ---- ---- ---- ---- 848.30 +21.20 827.10 1340 ---- ---- ---- ---- 838.30 +21.20 817.10 1350 ---- ---- ---- ---- 828.30 +21.20 807.10 1360 ---- ---- ---- ---- 818.30 +21.20 797.10 1370 ---- ---- ---- ---- 808.30 +21.20 787.10 1375 ---- ---- ---- ---- 803.30 +21.20 782.10 1380 ---- ---- ---- ---- 798.30 +21.20 777.10 1385 ---- ---- ---- ---- 793.30 +21.20 772.10 1390 ---- ---- ---- ---- 788.30 +21.20 767.10 1395 ---- ---- ---- ---- 783.30 +21.20 762.10 1400 ---- ---- ---- ---- 778.30 +21.20 757.10 1405 ---- ---- ---- ---- 773.30 +21.20 752.10 1410 ---- ---- ---- ---- 768.30 +21.20 747.10 1415 ---- ---- ---- ---- 763.30 +21.20 742.10 1420 ---- ---- ---- ---- 758.30 +21.20 737.10 1425 ---- ---- ---- ---- 753.30 +21.20 732.10 1430 ---- ---- ---- ---- 748.30 +21.20 727.10 1435 ---- ---- ---- ---- 743.30 +21.20 722.10 1440 ---- ---- ---- ---- 738.30 +21.20 717.10 1445 ---- ---- ---- ---- 733.30 +21.20 712.10 1450 ---- ---- ---- ---- 728.30 +21.20 707.10 1455 ---- ---- ---- ---- 723.30 +21.20 702.10 1460 ---- ---- ---- ---- 718.30 +21.20 697.10 1465 ---- ---- ---- ---- 713.30 +21.20 692.10 1470 ---- ---- ---- ---- 708.30 +21.20 687.10 1475 ---- ---- ---- ---- 703.30 +21.20 682.10 1480 ---- ---- ---- ---- 698.30 +21.20 677.10 1485 ---- ---- ---- ---- 693.30 +21.20 672.10 1490 ---- ---- ---- ---- 688.30 +21.20 667.10 1495 ---- ---- ---- ---- 683.30 +21.20 662.10 1500 ---- ---- ---- ---- 678.30 +21.20 657.10 1505 ---- ---- ---- ---- 673.30 +21.20 652.10 1510 ---- ---- ---- ---- 668.30 +21.10 647.20 1515 ---- ---- ---- ---- 663.30 +21.10 642.20 1520 ---- ---- ---- ---- 658.30 +21.00 637.30 1525 ---- ---- ---- ---- 653.30 +20.90 632.40 1530 ---- ---- ---- ---- 648.40 +20.80 627.60 1535 ---- ---- ---- ---- 643.50 +20.80 622.70 1540 ---- ---- ---- ---- 638.60 +20.70 617.90 1545 ---- ---- ---- ---- 633.70 +20.70 613.00 1550 ---- ---- ---- ---- 628.80 +20.60 608.20 1555 ---- ---- ---- ---- 623.90 +20.40 603.50 1560 ---- ---- ---- ---- 619.10 +20.40 598.70 1565 ---- ---- ---- ---- 614.30 +20.30 594.00 1570 ---- ---- ---- ---- 609.50 +20.30 589.20 1575 ---- ---- ---- ---- 604.70 +20.20 584.50 1580 ---- ---- ---- ---- 599.90 +20.10 579.80 1585 ---- ---- ---- ---- 595.20 +20.00 575.20 1590 ---- ---- ---- ---- 590.50 +20.00 570.50 1595 ---- ---- ---- ---- 585.80 +19.90 565.90 1600 ---- ---- ---- ---- 581.10 +19.80 561.30 1605 ---- ---- ---- ---- 576.40 +19.70 556.70 1610 ---- ---- ---- ---- 571.80 +19.70 552.10 1615 ---- ---- ---- ---- 567.10 +19.60 547.50 1620 ---- ---- ---- ---- 562.50 +19.50 543.00 1625 ---- ---- ---- ---- 557.90 +19.50 538.40 1630 ---- ---- ---- ---- 553.30 +19.40 533.90 1635 ---- ---- ---- ---- 548.80 +19.40 529.40 1640 ---- ---- ---- ---- 544.20 +19.20 525.00 1645 ---- ---- ---- ---- 539.70 +19.20 520.50 1650 ---- ---- ---- ---- 535.20 +19.10 516.10 1655 ---- ---- ---- ---- 530.70 +19.00 511.70 1660 ---- ---- ---- ---- 526.20 +19.00 507.20 1665 ---- ---- ---- ---- 521.80 +18.90 502.90 1670 ---- ---- ---- ---- 517.30 +18.80 498.50 1675 ---- ---- ---- ---- 512.90 +18.80 494.10 1680 ---- ---- ---- ---- 508.50 +18.70 489.80 1685 ---- ---- ---- ---- 504.10 +18.60 485.50 1690 ---- ---- ---- ---- 499.80 +18.60 481.20 1695 ---- ---- ---- ---- 495.40 +18.50 476.90 1700 ---- ---- ---- ---- 491.10 +18.40 472.70 1705 ---- ---- ---- ---- 486.80 +18.40 468.40 1710 ---- ---- ---- ---- 482.50 +18.30 464.20 1715 ---- ---- ---- ---- 478.20 +18.20 460.00 1720 ---- ---- ---- ---- 473.90 +18.10 455.80 1725 ---- ---- ---- ---- 469.70 +18.10 451.60 1730 ---- ---- ---- ---- 465.40 +18.00 447.40 1735 ---- ---- ---- ---- 461.20 +17.90 443.30 1740 ---- ---- ---- ---- 457.00 +17.80 439.20 1745 ---- ---- ---- ---- 452.90 +17.80 435.10 1750 ---- ---- ---- ---- 448.70 +17.70 431.00 1755 ---- ---- ---- ---- 444.60 +17.70 426.90 1760 ---- ---- ---- ---- 440.40 +17.50 422.90 1765 ---- ---- ---- ---- 436.30 +17.50 418.80 1770 ---- ---- ---- ---- 432.20 +17.40 414.80 1775 ---- ---- ---- ---- 428.20 +17.40 410.80 1780 ---- ---- ---- ---- 424.10 +17.30 406.80 1785 ---- ---- ---- ---- 420.10 +17.20 402.90 1790 ---- ---- ---- ---- 416.00 +17.10 398.90 1795 ---- ---- ---- ---- 412.00 +17.00 395.00 1800 ---- ---- ---- ---- 408.10 +17.00 391.10 1805 ---- ---- ---- ---- 404.10 +16.90 387.20 1810 ---- ---- ---- ---- 400.10 +16.80 383.30 1815 ---- ---- ---- ---- 396.20 +16.70 379.50 1820 ---- ---- ---- ---- 392.30 +16.70 375.60 1825 ---- ---- ---- ---- 388.40 +16.60 371.80 1830 ---- ---- ---- ---- 384.50 +16.50 368.00 1835 ---- ---- ---- ---- 380.70 +16.50 364.20 1840 ---- ---- ---- ---- 376.80 +16.30 360.50 1845 ---- ---- ---- ---- 373.00 +16.30 356.70 1850 ---- ---- ---- ---- 369.20 +16.20 353.00 1855 ---- ---- ---- ---- 365.40 +16.10 349.30 1860 ---- ---- ---- ---- 361.60 +16.00 345.60 1865 ---- ---- ---- ---- 357.90 +16.00 341.90 1870 ---- ---- ---- ---- 354.10 +15.90 338.20 1875 ---- ---- ---- ---- 350.40 +15.80 334.60 1880 ---- ---- ---- ---- 346.70 +15.70 331.00 1885 ---- ---- ---- ---- 343.10 +15.70 327.40 1890 ---- ---- ---- ---- 339.40 +15.60 323.80 1895 ---- ---- ---- ---- 335.80 +15.50 320.30 1900 ---- ---- ---- ---- 332.20 +15.40 316.80 1905 ---- ---- ---- ---- 328.60 +15.30 313.30 1910 ---- ---- ---- ---- 325.00 +15.20 309.80 1915 ---- ---- ---- ---- 321.50 +15.20 306.30 1920 ---- ---- ---- ---- 318.00 +15.10 302.90 1925 ---- ---- ---- ---- 314.50 +15.00 299.50 1930 ---- ---- ---- ---- 311.00 +14.90 296.10 1935 ---- ---- ---- ---- 307.60 +14.80 292.80 1940 ---- ---- ---- ---- 304.20 +14.70 289.50 1945 ---- ---- ---- ---- 300.90 +14.70 286.20 1950 ---- ---- ---- ---- 297.50 +14.50 283.00 1955 ---- ---- ---- ---- 294.20 +14.50 279.70 1960 ---- ---- ---- ---- 291.00 +14.40 276.60 1965 ---- ---- ---- ---- 287.70 +14.30 273.40 1970 ---- ---- ---- ---- 284.50 +14.20 270.30 1975 ---- ---- ---- ---- 281.30 +14.10 267.20 1980 ---- ---- ---- ---- 278.20 +14.00 264.20 1985 ---- ---- ---- ---- 275.10 +14.00 261.10 1990 ---- ---- ---- ---- 272.00 +13.80 258.20 1995 ---- ---- ---- ---- 269.00 +13.80 255.20 2000 ---- ---- ---- ---- 266.00 +13.70 252.30 2005 ---- ---- ---- ---- 263.10 +13.60 249.50 2010 ---- ---- ---- ---- 260.10 +13.50 246.60 2015 ---- ---- ---- ---- 257.20 +13.40 243.80 2020 ---- ---- ---- ---- 254.40 +13.30 241.10 2025 ---- ---- ---- ---- 251.60 +13.30 238.30 2030 ---- ---- ---- ---- 248.80 +13.20 235.60 2035 ---- ---- ---- ---- 246.00 +13.00 233.00 2040 ---- ---- ---- ---- 243.30 +12.90 230.40 2045 ---- ---- ---- ---- 240.70 +12.90 227.80 2050 ---- ---- ---- ---- 238.00 +12.80 225.20 2055 ---- ---- ---- ---- 235.40 +12.70 222.70 2060 ---- ---- ---- ---- 232.80 +12.60 220.20 2065 ---- ---- ---- ---- 230.30 +12.50 217.80 2070 ---- ---- ---- ---- 227.80 +12.50 215.30 2075 ---- ---- ---- ---- 225.30 +12.40 212.90 2080 ---- ---- ---- ---- 222.80 +12.20 210.60 2085 ---- ---- ---- ---- 220.40 +12.20 208.20 2090 ---- ---- ---- ---- 218.00 +12.00 206.00 2095 ---- ---- ---- ---- 215.70 +12.00 203.70 2100 ---- ---- ---- ---- 213.30 +11.80 201.50 2105 ---- ---- ---- ---- 211.10 +11.80 199.30 2110 ---- ---- ---- ---- 208.80 +11.70 197.10 2115 ---- ---- ---- ---- 206.60 +11.60 195.00 2120 ---- ---- ---- ---- 204.40 +11.50 192.90 2125 ---- ---- ---- ---- 202.30 +11.50 190.80 2130 ---- ---- ---- ---- 200.10 +11.30 188.80 2135 ---- ---- ---- ---- 198.10 +11.30 186.80 2140 ---- ---- ---- ---- 196.00 +11.20 184.80 2145 ---- ---- ---- ---- 194.00 +11.10 182.90 2150 ---- ---- ---- ---- 192.00 +11.00 181.00 2155 ---- ---- ---- ---- 190.10 +10.90 179.20 2160 ---- ---- ---- ---- 188.20 +10.90 177.30 2165 ---- ---- ---- ---- 186.30 +10.80 175.50 2170 ---- ---- ---- ---- 184.40 +10.60 173.80 2175 ---- ---- ---- ---- 182.60 +10.60 172.00 2180 ---- ---- ---- ---- 180.80 +10.50 170.30 2185 ---- ---- ---- ---- 179.10 +10.40 168.70 2190 ---- ---- ---- ---- 177.40 +10.40 167.00 2195 ---- ---- ---- ---- 175.70 +10.30 165.40 2200 ---- ---- ---- ---- 174.00 +10.20 163.80 2205 ---- ---- ---- ---- 172.40 +10.10 162.30 2210 ---- ---- ---- ---- 170.80 +10.10 160.70 2215 ---- ---- ---- ---- 169.20 +10.00 159.20 2220 ---- ---- ---- ---- 167.60 +9.80 157.80 2225 ---- ---- ---- ---- 166.10 +9.80 156.30 2230 ---- ---- ---- ---- 164.60 +9.70 154.90 2235 ---- ---- ---- ---- 163.10 +9.60 153.50 2240 ---- ---- ---- ---- 161.70 +9.60 152.10 2245 ---- ---- ---- ---- 160.30 +9.50 150.80 2250 ---- ---- ---- ---- 158.90 +9.50 149.40 2255 ---- ---- ---- ---- 157.50 +9.40 148.10 2260 ---- ---- ---- ---- 156.10 +9.30 146.80 2265 ---- ---- ---- ---- 154.80 +9.20 145.60 2270 ---- ---- ---- ---- 153.50 +9.20 144.30 2275 ---- ---- ---- ---- 152.20 +9.10 143.10 2280 ---- ---- ---- ---- 150.90 +9.00 141.90 2285 ---- ---- ---- ---- 149.70 +9.00 140.70 2290 ---- ---- ---- ---- 148.40 +8.80 139.60 2295 ---- ---- ---- ---- 147.20 +8.80 138.40 2300 ---- ---- ---- ---- 146.00 +8.70 137.30 2305 ---- ---- ---- ---- 144.90 +8.70 136.20 2310 ---- ---- ---- ---- 143.70 +8.60 135.10 2315 ---- ---- ---- ---- 142.60 +8.60 134.00 2320 ---- ---- ---- ---- 141.40 +8.50 132.90 2325 ---- ---- ---- ---- 140.30 +8.40 131.90 2330 ---- ---- ---- ---- 139.20 +8.30 130.90 2335 ---- ---- ---- ---- 138.20 +8.30 129.90 2340 ---- ---- ---- ---- 137.10 +8.20 128.90 2345 ---- ---- ---- ---- 136.10 +8.20 127.90 2350 ---- ---- ---- ---- 135.00 +8.10 126.90 2355 ---- ---- ---- ---- 134.00 +8.10 125.90 2360 ---- ---- ---- ---- 133.00 +8.00 125.00 2365 ---- ---- ---- ---- 132.00 +7.90 124.10 2370 ---- ---- ---- ---- 131.00 +7.90 123.10 2375 ---- ---- ---- ---- 130.10 +7.90 122.20 2380 ---- ---- ---- ---- 129.10 +7.80 121.30 2385 ---- ---- ---- ---- 128.20 +7.80 120.40 2390 ---- ---- ---- ---- 127.20 +7.60 119.60 2395 ---- ---- ---- ---- 126.30 +7.60 118.70 2400 ---- ---- ---- ---- 125.40 +7.50 117.90 2405 ---- ---- ---- ---- 124.50 +7.50 117.00 2410 ---- ---- ---- ---- 123.70 +7.50 116.20 2415 ---- ---- ---- ---- 122.80 +7.40 115.40 2420 ---- ---- ---- ---- 121.90 +7.30 114.60 2425 ---- ---- ---- ---- 121.10 +7.30 113.80 2430 ---- ---- ---- ---- 120.20 +7.20 113.00 2435 ---- ---- ---- ---- 119.40 +7.20 112.20 2440 ---- ---- ---- ---- 118.60 +7.20 111.40 2445 ---- ---- ---- ---- 117.80 +7.10 110.70 2450 ---- ---- ---- ---- 117.00 +7.10 109.90 2455 ---- ---- ---- ---- 116.20 +7.00 109.20 2460 ---- ---- ---- ---- 115.50 +7.00 108.50 2470 ---- ---- ---- ---- 113.90 +6.80 107.10 2475 ---- ---- ---- ---- 113.20 +6.80 106.40 2480 ---- ---- ---- ---- 112.50 +6.80 105.70 2490 ---- ---- ---- ---- 111.00 +6.70 104.30 2500 ---- ---- ---- ---- 109.60 +6.60 103.00 2510 ---- ---- ---- ---- 108.20 +6.50 101.70 2520 ---- ---- ---- ---- 106.90 +6.50 100.40 2525 ---- ---- ---- ---- 106.20 +6.40 99.80 2530 ---- ---- ---- ---- 105.60 +6.40 99.20 2540 ---- ---- ---- ---- 104.30 +6.30 98.00 2550 ---- ---- ---- ---- 103.10 +6.20 96.90 2560 ---- ---- ---- ---- 101.90 +6.20 95.70 2575 ---- ---- ---- ---- 100.10 +6.00 94.10 2600 ---- ---- ---- ---- 97.30 +5.80 91.50 2625 ---- ---- ---- ---- 94.70 +5.70 89.00 2650 ---- ---- ---- ---- 92.20 +5.50 86.70 2675 ---- ---- ---- ---- 89.90 +5.30 84.60 2700 ---- ---- ---- ---- 87.70 +5.20 82.50 2725 ---- ---- ---- ---- 85.70 +5.10 80.60 2750 ---- ---- ---- ---- 83.80 +5.00 78.80 3000 ---- ---- ---- ---- 69.70 +4.00 65.70 2500 2500 3500 ---- ---- ---- ---- 58.10 +3.00 55.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 867.90 +21.20 846.70 1350 ---- ---- ---- ---- 842.90 +21.20 821.70 1375 ---- ---- ---- ---- 817.90 +21.20 796.70 1400 ---- ---- ---- ---- 792.90 +21.20 771.70 1425 ---- ---- ---- ---- 767.90 +21.20 746.70 1450 ---- ---- ---- ---- 742.90 +21.20 721.70 1475 ---- ---- ---- ---- 717.90 +21.20 696.70 1500 ---- ---- ---- ---- 693.00 +20.80 672.20 1520 ---- ---- ---- ---- 673.50 +20.60 652.90 1525 ---- ---- ---- ---- 668.60 +20.40 648.20 1530 ---- ---- ---- ---- 663.80 +20.40 643.40 1540 ---- ---- ---- ---- 654.20 +20.20 634.00 1550 ---- ---- ---- ---- 644.70 +20.10 624.60 1560 ---- ---- ---- ---- 635.30 +20.00 615.30 1570 ---- ---- ---- ---- 625.90 +19.90 606.00 1575 ---- ---- ---- ---- 621.20 +19.70 601.50 1580 ---- ---- ---- ---- 616.60 +19.70 596.90 1590 ---- ---- ---- ---- 607.40 +19.60 587.80 1600 ---- ---- ---- ---- 598.20 +19.40 578.80 1610 ---- ---- ---- ---- 589.10 +19.30 569.80 1615 ---- ---- ---- ---- 584.60 +19.20 565.40 1620 ---- ---- ---- ---- 580.10 +19.20 560.90 1625 ---- ---- ---- ---- 575.60 +19.10 556.50 1630 ---- ---- ---- ---- 571.10 +19.00 552.10 1635 ---- ---- ---- ---- 566.70 +19.00 547.70 1640 ---- ---- ---- ---- 562.30 +18.90 543.40 1645 ---- ---- ---- ---- 557.80 +18.80 539.00 1650 ---- ---- ---- ---- 553.40 +18.70 534.70 1655 ---- ---- ---- ---- 549.10 +18.70 530.40 1660 ---- ---- ---- ---- 544.70 +18.60 526.10 1665 ---- ---- ---- ---- 540.40 +18.60 521.80 1670 ---- ---- ---- ---- 536.00 +18.50 517.50 1675 ---- ---- ---- ---- 531.70 +18.40 513.30 1680 ---- ---- ---- ---- 527.40 +18.30 509.10 1685 ---- ---- ---- ---- 523.10 +18.30 504.80 1690 ---- ---- ---- ---- 518.90 +18.30 500.60 1695 ---- ---- ---- ---- 514.60 +18.10 496.50 1700 ---- ---- ---- ---- 510.40 +18.10 492.30 1705 ---- ---- ---- ---- 506.20 +18.00 488.20 1710 ---- ---- ---- ---- 502.00 +18.00 484.00 1715 ---- ---- ---- ---- 497.80 +17.90 479.90 1720 ---- ---- ---- ---- 493.60 +17.80 475.80 1725 ---- ---- ---- ---- 489.50 +17.80 471.70 1730 ---- ---- ---- ---- 485.40 +17.70 467.70 1735 ---- ---- ---- ---- 481.20 +17.60 463.60 1740 ---- ---- ---- ---- 477.10 +17.50 459.60 1745 ---- ---- ---- ---- 473.10 +17.50 455.60 1750 ---- ---- ---- ---- 469.00 +17.40 451.60 1755 ---- ---- ---- ---- 464.90 +17.30 447.60 1760 ---- ---- ---- ---- 460.90 +17.20 443.70 1765 ---- ---- ---- ---- 456.90 +17.20 439.70 1770 ---- ---- ---- ---- 452.90 +17.10 435.80 1775 ---- ---- ---- ---- 448.90 +17.00 431.90 1780 ---- ---- ---- ---- 444.90 +16.90 428.00 1785 ---- ---- ---- ---- 441.00 +16.90 424.10 1790 ---- ---- ---- ---- 437.10 +16.90 420.20 1795 ---- ---- ---- ---- 433.10 +16.70 416.40 1800 ---- ---- ---- ---- 429.20 +16.60 412.60 1805 ---- ---- ---- ---- 425.40 +16.70 408.70 1810 ---- ---- ---- ---- 421.50 +16.60 404.90 1815 ---- ---- ---- ---- 417.70 +16.50 401.20 1820 ---- ---- ---- ---- 413.80 +16.40 397.40 1825 ---- ---- ---- ---- 410.00 +16.30 393.70 1830 ---- ---- ---- ---- 406.20 +16.30 389.90 1835 ---- ---- ---- ---- 402.40 +16.20 386.20 1840 ---- ---- ---- ---- 398.70 +16.20 382.50 1845 ---- ---- ---- ---- 394.90 +16.10 378.80 1850 ---- ---- ---- ---- 391.20 +16.00 375.20 1855 ---- ---- ---- ---- 387.50 +16.00 371.50 1860 ---- ---- ---- ---- 383.80 +15.90 367.90 1865 ---- ---- ---- ---- 380.10 +15.80 364.30 1870 ---- ---- ---- ---- 376.40 +15.70 360.70 1875 ---- ---- ---- ---- 372.80 +15.70 357.10 1880 ---- ---- ---- ---- 369.10 +15.50 353.60 1885 ---- ---- ---- ---- 365.50 +15.50 350.00 1890 ---- ---- ---- ---- 361.90 +15.40 346.50 1895 ---- ---- ---- ---- 358.30 +15.30 343.00 1900 ---- ---- ---- ---- 354.80 +15.30 339.50 1905 ---- ---- ---- ---- 351.20 +15.10 336.10 1910 ---- ---- ---- ---- 347.70 +15.10 332.60 1915 ---- ---- ---- ---- 344.20 +15.00 329.20 1920 ---- ---- ---- ---- 340.80 +15.00 325.80 1925 ---- ---- ---- ---- 337.30 +14.80 322.50 1930 ---- ---- ---- ---- 333.90 +14.80 319.10 1935 ---- ---- ---- ---- 330.50 +14.70 315.80 1940 ---- ---- ---- ---- 327.10 +14.60 312.50 1945 ---- ---- ---- ---- 323.80 +14.60 309.20 1950 ---- ---- ---- ---- 320.50 +14.50 306.00 1955 ---- ---- ---- ---- 317.20 +14.40 302.80 1960 ---- ---- ---- ---- 313.90 +14.30 299.60 1965 ---- ---- ---- ---- 310.70 +14.20 296.50 1970 ---- ---- ---- ---- 307.50 +14.10 293.40 1975 ---- ---- ---- ---- 304.30 +14.00 290.30 1980 ---- ---- ---- ---- 301.20 +14.00 287.20 1985 ---- ---- ---- ---- 298.10 +13.90 284.20 1990 ---- ---- ---- ---- 295.10 +13.90 281.20 1995 ---- ---- ---- ---- 292.00 +13.70 278.30 2000 ---- ---- ---- ---- 289.00 +13.60 275.40 2005 ---- ---- ---- ---- 286.10 +13.60 272.50 2010 ---- ---- ---- ---- 283.20 +13.60 269.60 2015 ---- ---- ---- ---- 280.30 +13.50 266.80 2020 ---- ---- ---- ---- 277.40 +13.30 264.10 2025 ---- ---- ---- ---- 274.60 +13.30 261.30 2030 ---- ---- ---- ---- 271.80 +13.20 258.60 2035 ---- ---- ---- ---- 269.10 +13.10 256.00 2040 ---- ---- ---- ---- 266.30 +13.00 253.30 2045 ---- ---- ---- ---- 263.70 +13.00 250.70 2050 ---- ---- ---- ---- 261.00 +12.80 248.20 2055 ---- ---- ---- ---- 258.40 +12.80 245.60 2060 ---- ---- ---- ---- 255.80 +12.70 243.10 2065 ---- ---- ---- ---- 253.30 +12.60 240.70 2070 ---- ---- ---- ---- 250.80 +12.50 238.30 2075 ---- ---- ---- ---- 248.30 +12.40 235.90 2080 ---- ---- ---- ---- 245.80 +12.30 233.50 2085 ---- ---- ---- ---- 243.40 +12.30 231.10 2090 ---- ---- ---- ---- 241.00 +12.20 228.80 2095 ---- ---- ---- ---- 238.70 +12.10 226.60 2100 ---- ---- ---- ---- 236.30 +12.00 224.30 2105 ---- ---- ---- ---- 234.00 +11.90 222.10 2110 ---- ---- ---- ---- 231.80 +11.90 219.90 2115 ---- ---- ---- ---- 229.60 +11.80 217.80 2120 ---- ---- ---- ---- 227.40 +11.70 215.70 2125 ---- ---- ---- ---- 225.20 +11.60 213.60 2130 ---- ---- ---- ---- 223.10 +11.60 211.50 2135 ---- ---- ---- ---- 221.00 +11.50 209.50 2140 ---- ---- ---- ---- 218.90 +11.40 207.50 2145 ---- ---- ---- ---- 216.90 +11.30 205.60 2150 ---- ---- ---- ---- 214.90 +11.30 203.60 2155 ---- ---- ---- ---- 212.90 +11.20 201.70 2160 ---- ---- ---- ---- 211.00 +11.10 199.90 2165 ---- ---- ---- ---- 209.10 +11.00 198.10 2170 ---- ---- ---- ---- 207.20 +10.90 196.30 2175 ---- ---- ---- ---- 205.40 +10.90 194.50 2180 ---- ---- ---- ---- 203.50 +10.70 192.80 2185 ---- ---- ---- ---- 201.80 +10.70 191.10 2190 ---- ---- ---- ---- 200.00 +10.60 189.40 2195 ---- ---- ---- ---- 198.30 +10.50 187.80 2200 ---- ---- ---- ---- 196.60 +10.40 186.20 2205 ---- ---- ---- ---- 195.00 +10.40 184.60 2210 ---- ---- ---- ---- 193.40 +10.40 183.00 2215 ---- ---- ---- ---- 191.80 +10.30 181.50 2220 ---- ---- ---- ---- 190.20 +10.20 180.00 2225 ---- ---- ---- ---- 188.70 +10.10 178.60 2230 ---- ---- ---- ---- 187.20 +10.10 177.10 2235 ---- ---- ---- ---- 185.70 +10.00 175.70 2240 ---- ---- ---- ---- 184.20 +9.90 174.30 2245 ---- ---- ---- ---- 182.80 +9.90 172.90 2250 ---- ---- ---- ---- 181.40 +9.80 171.60 2255 ---- ---- ---- ---- 180.00 +9.70 170.30 2260 ---- ---- ---- ---- 178.60 +9.60 169.00 2265 ---- ---- ---- ---- 177.30 +9.60 167.70 2270 ---- ---- ---- ---- 176.00 +9.50 166.50 2275 ---- ---- ---- ---- 174.70 +9.50 165.20 2280 ---- ---- ---- ---- 173.40 +9.40 164.00 2285 ---- ---- ---- ---- 172.10 +9.30 162.80 2290 ---- ---- ---- ---- 170.90 +9.30 161.60 2295 ---- ---- ---- ---- 169.70 +9.20 160.50 2300 ---- ---- ---- ---- 168.50 +9.20 159.30 2305 ---- ---- ---- ---- 167.30 +9.10 158.20 2310 ---- ---- ---- ---- 166.10 +9.00 157.10 2315 ---- ---- ---- ---- 165.00 +9.00 156.00 2320 ---- ---- ---- ---- 163.90 +8.90 155.00 2325 ---- ---- ---- ---- 162.80 +8.90 153.90 2330 ---- ---- ---- ---- 161.70 +8.80 152.90 2335 ---- ---- ---- ---- 160.60 +8.70 151.90 2340 ---- ---- ---- ---- 159.50 +8.60 150.90 2345 ---- ---- ---- ---- 158.50 +8.60 149.90 2350 ---- ---- ---- ---- 157.50 +8.60 148.90 2355 ---- ---- ---- ---- 156.40 +8.50 147.90 2360 ---- ---- ---- ---- 155.40 +8.40 147.00 2365 ---- ---- ---- ---- 154.40 +8.40 146.00 2370 ---- ---- ---- ---- 153.50 +8.40 145.10 2375 ---- ---- ---- ---- 152.50 +8.30 144.20 2380 ---- ---- ---- ---- 151.50 +8.20 143.30 2385 ---- ---- ---- ---- 150.60 +8.20 142.40 2390 ---- ---- ---- ---- 149.70 +8.20 141.50 2395 ---- ---- ---- ---- 148.80 +8.10 140.70 2400 ---- ---- ---- ---- 147.80 +8.00 139.80 2405 ---- ---- ---- ---- 146.90 +8.00 138.90 2410 ---- ---- ---- ---- 146.10 +8.00 138.10 2415 ---- ---- ---- ---- 145.20 +7.90 137.30 2420 ---- ---- ---- ---- 144.30 +7.80 136.50 2425 ---- ---- ---- ---- 143.50 +7.80 135.70 2430 ---- ---- ---- ---- 142.60 +7.70 134.90 2435 ---- ---- ---- ---- 141.80 +7.70 134.10 2440 ---- ---- ---- ---- 141.00 +7.70 133.30 2445 ---- ---- ---- ---- 140.20 +7.70 132.50 2450 ---- ---- ---- ---- 139.40 +7.60 131.80 2455 ---- ---- ---- ---- 138.60 +7.60 131.00 2460 ---- ---- ---- ---- 137.80 +7.50 130.30 2465 ---- ---- ---- ---- 137.00 +7.40 129.60 2470 ---- ---- ---- ---- 136.30 +7.40 128.90 2475 ---- ---- ---- ---- 135.50 +7.40 128.10 2480 ---- ---- ---- ---- 134.80 +7.40 127.40 2490 ---- ---- ---- ---- 133.30 +7.20 126.10 2500 ---- ---- ---- ---- 131.90 +7.20 124.70 2510 ---- ---- ---- ---- 130.50 +7.10 123.40 2520 ---- ---- ---- ---- 129.10 +7.00 122.10 2525 ---- ---- ---- ---- 128.50 +7.00 121.50 2530 ---- ---- ---- ---- 127.80 +6.90 120.90 2540 ---- ---- ---- ---- 126.50 +6.80 119.70 2550 ---- ---- ---- ---- 125.20 +6.70 118.50 2560 ---- ---- ---- ---- 124.00 +6.70 117.30 2570 ---- ---- ---- ---- 122.80 +6.60 116.20 2575 ---- ---- ---- ---- 122.20 +6.60 115.60 2600 ---- ---- ---- ---- 119.40 +6.50 112.90 2625 ---- ---- ---- ---- 116.70 +6.30 110.40 2650 ---- ---- ---- ---- 114.20 +6.10 108.10 2675 ---- ---- ---- ---- 111.80 +6.00 105.80 2700 ---- ---- ---- ---- 109.60 +5.90 103.70 2725 ---- ---- ---- ---- 107.40 +5.70 101.70 2750 ---- ---- ---- ---- 105.50 +5.60 99.90 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 867.40 +21.20 846.20 1375 ---- ---- ---- ---- 842.40 +21.20 821.20 1400 ---- ---- ---- ---- 817.40 +21.20 796.20 1425 ---- ---- ---- ---- 792.40 +21.20 771.20 1450 ---- ---- ---- ---- 767.40 +21.20 746.20 1475 ---- ---- ---- ---- 742.50 +20.90 721.60 1500 ---- ---- ---- ---- 718.00 +20.50 697.50 1525 ---- ---- ---- ---- 694.00 +20.20 673.80 1530 ---- ---- ---- ---- 689.30 +20.10 669.20 1540 ---- ---- ---- ---- 679.90 +20.00 659.90 1550 ---- ---- ---- ---- 670.50 +19.90 650.60 1560 ---- ---- ---- ---- 661.20 +19.70 641.50 1570 ---- ---- ---- ---- 652.00 +19.60 632.40 1575 ---- ---- ---- ---- 647.40 +19.50 627.90 1580 ---- ---- ---- ---- 642.80 +19.40 623.40 1590 ---- ---- ---- ---- 633.70 +19.30 614.40 1600 ---- ---- ---- ---- 624.70 +19.20 605.50 1610 ---- ---- ---- ---- 615.80 +19.10 596.70 1620 ---- ---- ---- ---- 606.90 +19.00 587.90 1625 ---- ---- ---- ---- 602.50 +18.90 583.60 1630 ---- ---- ---- ---- 598.10 +18.80 579.30 1635 ---- ---- ---- ---- 593.70 +18.80 574.90 1640 ---- ---- ---- ---- 589.30 +18.70 570.60 1645 ---- ---- ---- ---- 585.00 +18.60 566.40 1650 ---- ---- ---- ---- 580.70 +18.60 562.10 1655 ---- ---- ---- ---- 576.30 +18.50 557.80 1660 ---- ---- ---- ---- 572.00 +18.40 553.60 1665 ---- ---- ---- ---- 567.80 +18.40 549.40 1670 ---- ---- ---- ---- 563.50 +18.30 545.20 1675 ---- ---- ---- ---- 559.20 +18.20 541.00 1680 ---- ---- ---- ---- 555.00 +18.20 536.80 1685 ---- ---- ---- ---- 550.80 +18.10 532.70 1690 ---- ---- ---- ---- 546.60 +18.10 528.50 1695 ---- ---- ---- ---- 542.40 +18.00 524.40 1700 ---- ---- ---- ---- 538.20 +17.90 520.30 1705 ---- ---- ---- ---- 534.10 +17.90 516.20 1710 ---- ---- ---- ---- 529.90 +17.80 512.10 1715 ---- ---- ---- ---- 525.80 +17.70 508.10 1720 ---- ---- ---- ---- 521.70 +17.70 504.00 1725 ---- ---- ---- ---- 517.60 +17.60 500.00 1730 ---- ---- ---- ---- 513.50 +17.50 496.00 1735 ---- ---- ---- ---- 509.40 +17.40 492.00 1740 ---- ---- ---- ---- 505.40 +17.40 488.00 1745 ---- ---- ---- ---- 501.40 +17.40 484.00 1750 ---- ---- ---- ---- 497.30 +17.20 480.10 1755 ---- ---- ---- ---- 493.30 +17.20 476.10 1760 ---- ---- ---- ---- 489.40 +17.20 472.20 1765 ---- ---- ---- ---- 485.40 +17.10 468.30 1770 ---- ---- ---- ---- 481.40 +17.00 464.40 1775 ---- ---- ---- ---- 477.50 +16.90 460.60 1780 ---- ---- ---- ---- 473.60 +16.90 456.70 1785 ---- ---- ---- ---- 469.70 +16.80 452.90 1790 ---- ---- ---- ---- 465.80 +16.80 449.00 1795 ---- ---- ---- ---- 461.90 +16.70 445.20 1800 ---- ---- ---- ---- 458.00 +16.60 441.40 1805 ---- ---- ---- ---- 454.20 +16.50 437.70 1810 ---- ---- ---- ---- 450.40 +16.50 433.90 1815 ---- ---- ---- ---- 446.60 +16.50 430.10 1820 ---- ---- ---- ---- 442.80 +16.40 426.40 1825 ---- ---- ---- ---- 439.00 +16.30 422.70 1830 ---- ---- ---- ---- 435.20 +16.20 419.00 1835 ---- ---- ---- ---- 431.50 +16.20 415.30 1840 ---- ---- ---- ---- 427.70 +16.00 411.70 1845 ---- ---- ---- ---- 424.00 +16.00 408.00 1850 ---- ---- ---- ---- 420.30 +15.90 404.40 1855 ---- ---- ---- ---- 416.60 +15.90 400.70 1860 ---- ---- ---- ---- 413.00 +15.90 397.10 1865 ---- ---- ---- ---- 409.30 +15.70 393.60 1870 ---- ---- ---- ---- 405.70 +15.70 390.00 1875 ---- ---- ---- ---- 402.00 +15.60 386.40 1880 ---- ---- ---- ---- 398.40 +15.50 382.90 1885 ---- ---- ---- ---- 394.80 +15.40 379.40 1890 ---- ---- ---- ---- 391.20 +15.30 375.90 1895 ---- ---- ---- ---- 387.70 +15.30 372.40 1900 ---- ---- ---- ---- 384.10 +15.20 368.90 1905 ---- ---- ---- ---- 380.60 +15.20 365.40 1910 ---- ---- ---- ---- 377.10 +15.10 362.00 1915 ---- ---- ---- ---- 373.60 +15.10 358.50 1920 ---- ---- ---- ---- 370.10 +15.00 355.10 1925 ---- ---- ---- ---- 366.70 +15.00 351.70 1930 ---- ---- ---- ---- 363.20 +14.80 348.40 1935 ---- ---- ---- ---- 359.80 +14.80 345.00 1940 ---- ---- ---- ---- 356.40 +14.70 341.70 1945 ---- ---- ---- ---- 353.00 +14.60 338.40 1950 ---- ---- ---- ---- 349.70 +14.60 335.10 1955 ---- ---- ---- ---- 346.30 +14.40 331.90 1960 ---- ---- ---- ---- 343.00 +14.40 328.60 1965 ---- ---- ---- ---- 339.80 +14.40 325.40 1970 ---- ---- ---- ---- 336.50 +14.30 322.20 1975 ---- ---- ---- ---- 333.30 +14.20 319.10 1980 ---- ---- ---- ---- 330.10 +14.10 316.00 1985 ---- ---- ---- ---- 326.90 +14.00 312.90 1990 ---- ---- ---- ---- 323.80 +14.00 309.80 1995 ---- ---- ---- ---- 320.70 +13.90 306.80 2000 ---- ---- ---- ---- 317.60 +13.80 303.80 2005 ---- ---- ---- ---- 314.60 +13.80 300.80 2010 ---- ---- ---- ---- 311.60 +13.70 297.90 2015 ---- ---- ---- ---- 308.60 +13.60 295.00 2020 ---- ---- ---- ---- 305.60 +13.50 292.10 2025 ---- ---- ---- ---- 302.70 +13.40 289.30 2030 ---- ---- ---- ---- 299.90 +13.40 286.50 2035 ---- ---- ---- ---- 297.00 +13.30 283.70 2040 ---- ---- ---- ---- 294.20 +13.20 281.00 2045 ---- ---- ---- ---- 291.50 +13.20 278.30 2050 ---- ---- ---- ---- 288.70 +13.00 275.70 2055 ---- ---- ---- ---- 286.00 +12.90 273.10 2060 ---- ---- ---- ---- 283.40 +12.90 270.50 2065 ---- ---- ---- ---- 280.80 +12.90 267.90 2070 ---- ---- ---- ---- 278.20 +12.80 265.40 2075 ---- ---- ---- ---- 275.60 +12.70 262.90 2080 ---- ---- ---- ---- 273.10 +12.60 260.50 2085 ---- ---- ---- ---- 270.60 +12.50 258.10 2090 ---- ---- ---- ---- 268.10 +12.40 255.70 2095 ---- ---- ---- ---- 265.70 +12.40 253.30 2100 ---- ---- ---- ---- 263.30 +12.30 251.00 2105 ---- ---- ---- ---- 260.90 +12.20 248.70 2110 ---- ---- ---- ---- 258.60 +12.20 246.40 2115 ---- ---- ---- ---- 256.30 +12.10 244.20 2120 ---- ---- ---- ---- 254.00 +12.00 242.00 2125 ---- ---- ---- ---- 251.80 +12.00 239.80 2130 ---- ---- ---- ---- 249.50 +11.80 237.70 2135 ---- ---- ---- ---- 247.40 +11.80 235.60 2140 ---- ---- ---- ---- 245.20 +11.70 233.50 2145 ---- ---- ---- ---- 243.10 +11.70 231.40 2150 ---- ---- ---- ---- 241.00 +11.60 229.40 2155 ---- ---- ---- ---- 238.90 +11.50 227.40 2160 ---- ---- ---- ---- 236.90 +11.40 225.50 2165 ---- ---- ---- ---- 234.90 +11.30 223.60 2170 ---- ---- ---- ---- 233.00 +11.30 221.70 2175 ---- ---- ---- ---- 231.00 +11.20 219.80 2180 ---- ---- ---- ---- 229.10 +11.10 218.00 2185 ---- ---- ---- ---- 227.30 +11.10 216.20 2190 ---- ---- ---- ---- 225.40 +10.90 214.50 2195 ---- ---- ---- ---- 223.70 +11.00 212.70 2200 ---- ---- ---- ---- 221.90 +10.90 211.00 2205 ---- ---- ---- ---- 220.20 +10.80 209.40 2210 ---- ---- ---- ---- 218.50 +10.80 207.70 2215 ---- ---- ---- ---- 216.80 +10.70 206.10 2220 ---- ---- ---- ---- 215.10 +10.50 204.60 2225 ---- ---- ---- ---- 213.50 +10.50 203.00 2230 ---- ---- ---- ---- 211.90 +10.40 201.50 2235 ---- ---- ---- ---- 210.40 +10.40 200.00 2240 ---- ---- ---- ---- 208.90 +10.40 198.50 2245 ---- ---- ---- ---- 207.40 +10.30 197.10 2250 ---- ---- ---- ---- 205.90 +10.20 195.70 2255 ---- ---- ---- ---- 204.50 +10.20 194.30 2260 ---- ---- ---- ---- 203.00 +10.00 193.00 2265 ---- ---- ---- ---- 201.60 +10.00 191.60 2270 ---- ---- ---- ---- 200.30 +10.00 190.30 2275 ---- ---- ---- ---- 198.90 +9.90 189.00 2280 ---- ---- ---- ---- 197.60 +9.80 187.80 2285 ---- ---- ---- ---- 196.30 +9.80 186.50 2290 ---- ---- ---- ---- 195.00 +9.70 185.30 2295 ---- ---- ---- ---- 193.70 +9.60 184.10 2300 ---- ---- ---- ---- 192.50 +9.60 182.90 2305 ---- ---- ---- ---- 191.30 +9.50 181.80 2310 ---- ---- ---- ---- 190.10 +9.50 180.60 2315 ---- ---- ---- ---- 188.90 +9.40 179.50 2320 ---- ---- ---- ---- 187.70 +9.30 178.40 2325 ---- ---- ---- ---- 186.60 +9.30 177.30 2330 ---- ---- ---- ---- 185.50 +9.30 176.20 2335 ---- ---- ---- ---- 184.40 +9.20 175.20 2340 ---- ---- ---- ---- 183.30 +9.20 174.10 2345 ---- ---- ---- ---- 182.20 +9.10 173.10 2350 ---- ---- ---- ---- 181.10 +9.00 172.10 2355 ---- ---- ---- ---- 180.10 +9.00 171.10 2360 ---- ---- ---- ---- 179.10 +9.00 170.10 2365 ---- ---- ---- ---- 178.00 +8.80 169.20 2370 ---- ---- ---- ---- 177.00 +8.80 168.20 2375 ---- ---- ---- ---- 176.10 +8.80 167.30 2380 ---- ---- ---- ---- 175.10 +8.70 166.40 2385 ---- ---- ---- ---- 174.10 +8.70 165.40 2390 ---- ---- ---- ---- 173.20 +8.70 164.50 2395 ---- ---- ---- ---- 172.30 +8.60 163.70 2400 ---- ---- ---- ---- 171.30 +8.50 162.80 2405 ---- ---- ---- ---- 170.40 +8.50 161.90 2410 ---- ---- ---- ---- 169.50 +8.40 161.10 2415 ---- ---- ---- ---- 168.60 +8.40 160.20 2420 ---- ---- ---- ---- 167.80 +8.40 159.40 2425 ---- ---- ---- ---- 166.90 +8.30 158.60 2430 ---- ---- ---- ---- 166.00 +8.20 157.80 2435 ---- ---- ---- ---- 165.20 +8.20 157.00 2440 ---- ---- ---- ---- 164.40 +8.20 156.20 2445 ---- ---- ---- ---- 163.50 +8.10 155.40 2450 ---- ---- ---- ---- 162.70 +8.10 154.60 2455 ---- ---- ---- ---- 161.90 +8.00 153.90 2460 ---- ---- ---- ---- 161.10 +8.00 153.10 2465 ---- ---- ---- ---- 160.30 +7.90 152.40 2470 ---- ---- ---- ---- 159.60 +8.00 151.60 2475 ---- ---- ---- ---- 158.80 +7.90 150.90 2480 ---- ---- ---- ---- 158.00 +7.80 150.20 2485 ---- ---- ---- ---- 157.30 +7.80 149.50 2490 ---- ---- ---- ---- 156.50 +7.70 148.80 2495 ---- ---- ---- ---- 155.80 +7.70 148.10 2500 ---- ---- ---- ---- 155.10 +7.70 147.40 2510 ---- ---- ---- ---- 153.70 +7.60 146.10 2520 ---- ---- ---- ---- 152.30 +7.60 144.70 2525 ---- ---- ---- ---- 151.60 +7.50 144.10 2530 ---- ---- ---- ---- 150.90 +7.40 143.50 2540 ---- ---- ---- ---- 149.60 +7.40 142.20 2550 ---- ---- ---- ---- 148.30 +7.30 141.00 2560 ---- ---- ---- ---- 147.10 +7.30 139.80 2570 ---- ---- ---- ---- 145.80 +7.10 138.70 2575 ---- ---- ---- ---- 145.20 +7.10 138.10 2580 ---- ---- ---- ---- 144.60 +7.10 137.50 2590 ---- ---- ---- ---- 143.50 +7.10 136.40 2600 ---- ---- ---- ---- 142.30 +7.00 135.30 2625 ---- ---- ---- ---- 139.60 +6.80 132.80 2650 ---- ---- ---- ---- 137.00 +6.70 130.30 2675 ---- ---- ---- ---- 134.60 +6.60 128.00 2700 ---- ---- ---- ---- 132.30 +6.40 125.90 2725 ---- ---- ---- ---- 130.10 +6.20 123.90 2750 ---- ---- ---- ---- 128.10 +6.10 122.00 2775 ---- ---- ---- ---- 126.20 +6.00 120.20 2800 ---- ---- ---- ---- 124.40 +5.90 118.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 882.10 +21.20 860.90 1375 ---- ---- ---- ---- 857.10 +21.20 835.90 1400 ---- ---- ---- ---- 832.10 +21.20 810.90 1425 ---- ---- ---- ---- 807.10 +21.20 785.90 1450 ---- ---- ---- ---- 782.20 +20.90 761.30 1475 ---- ---- ---- ---- 757.70 +20.60 737.10 1500 ---- ---- ---- ---- 733.70 +20.20 713.50 1525 ---- ---- ---- ---- 710.20 +20.00 690.20 1550 ---- ---- ---- ---- 687.00 +19.60 667.40 1560 ---- ---- ---- ---- 677.90 +19.40 658.50 1570 ---- ---- ---- ---- 668.90 +19.40 649.50 1575 ---- ---- ---- ---- 664.40 +19.30 645.10 1580 ---- ---- ---- ---- 659.90 +19.20 640.70 1590 ---- ---- ---- ---- 651.00 +19.10 631.90 1600 ---- ---- ---- ---- 642.10 +19.00 623.10 1610 ---- ---- ---- ---- 633.30 +18.80 614.50 1620 ---- ---- ---- ---- 624.60 +18.70 605.90 1625 ---- ---- ---- ---- 620.20 +18.60 601.60 1630 ---- ---- ---- ---- 615.90 +18.60 597.30 1640 ---- ---- ---- ---- 607.30 +18.50 588.80 1650 ---- ---- ---- ---- 598.80 +18.40 580.40 1655 ---- ---- ---- ---- 594.50 +18.30 576.20 1660 ---- ---- ---- ---- 590.30 +18.20 572.10 1665 ---- ---- ---- ---- 586.10 +18.20 567.90 1670 ---- ---- ---- ---- 581.90 +18.10 563.80 1675 ---- ---- ---- ---- 577.70 +18.00 559.70 1680 ---- ---- ---- ---- 573.50 +17.90 555.60 1685 ---- ---- ---- ---- 569.40 +17.90 551.50 1690 ---- ---- ---- ---- 565.30 +17.90 547.40 1695 ---- ---- ---- ---- 561.10 +17.80 543.30 1700 ---- ---- ---- ---- 557.00 +17.70 539.30 1705 ---- ---- ---- ---- 552.90 +17.60 535.30 1710 ---- ---- ---- ---- 548.90 +17.60 531.30 1715 ---- ---- ---- ---- 544.80 +17.50 527.30 1720 ---- ---- ---- ---- 540.80 +17.50 523.30 1725 ---- ---- ---- ---- 536.70 +17.40 519.30 1730 ---- ---- ---- ---- 532.70 +17.30 515.40 1735 ---- ---- ---- ---- 528.70 +17.30 511.40 1740 ---- ---- ---- ---- 524.70 +17.20 507.50 1745 ---- ---- ---- ---- 520.80 +17.20 503.60 1750 ---- ---- ---- ---- 516.80 +17.10 499.70 1755 ---- ---- ---- ---- 512.90 +17.10 495.80 1760 ---- ---- ---- ---- 508.90 +16.90 492.00 1765 ---- ---- ---- ---- 505.00 +16.90 488.10 1770 ---- ---- ---- ---- 501.10 +16.80 484.30 1775 ---- ---- ---- ---- 497.30 +16.80 480.50 1780 ---- ---- ---- ---- 493.40 +16.80 476.60 1785 ---- ---- ---- ---- 489.50 +16.60 472.90 1790 ---- ---- ---- ---- 485.70 +16.60 469.10 1795 ---- ---- ---- ---- 481.90 +16.60 465.30 1800 ---- ---- ---- ---- 478.10 +16.50 461.60 1805 ---- ---- ---- ---- 474.30 +16.40 457.90 1810 ---- ---- ---- ---- 470.50 +16.40 454.10 1815 ---- ---- ---- ---- 466.70 +16.30 450.40 1820 ---- ---- ---- ---- 463.00 +16.20 446.80 1825 ---- ---- ---- ---- 459.30 +16.20 443.10 1830 ---- ---- ---- ---- 455.50 +16.10 439.40 1835 ---- ---- ---- ---- 451.80 +16.00 435.80 1840 ---- ---- ---- ---- 448.20 +16.00 432.20 1845 ---- ---- ---- ---- 444.50 +15.90 428.60 1850 ---- ---- ---- ---- 440.80 +15.80 425.00 1855 ---- ---- ---- ---- 437.20 +15.80 421.40 1860 ---- ---- ---- ---- 433.50 +15.70 417.80 1865 ---- ---- ---- ---- 429.90 +15.60 414.30 1870 ---- ---- ---- ---- 426.30 +15.60 410.70 1875 ---- ---- ---- ---- 422.70 +15.50 407.20 1880 ---- ---- ---- ---- 419.20 +15.50 403.70 1885 ---- ---- ---- ---- 415.60 +15.40 400.20 1890 ---- ---- ---- ---- 412.10 +15.30 396.80 1895 ---- ---- ---- ---- 408.60 +15.30 393.30 1900 ---- ---- ---- ---- 405.00 +15.20 389.80 1905 ---- ---- ---- ---- 401.50 +15.10 386.40 1910 ---- ---- ---- ---- 398.10 +15.10 383.00 1915 ---- ---- ---- ---- 394.60 +15.00 379.60 1920 ---- ---- ---- ---- 391.10 +14.90 376.20 1925 ---- ---- ---- ---- 387.70 +14.90 372.80 1930 ---- ---- ---- ---- 384.30 +14.80 369.50 1935 ---- ---- ---- ---- 380.90 +14.70 366.20 1940 ---- ---- ---- ---- 377.50 +14.70 362.80 1945 ---- ---- ---- ---- 374.10 +14.60 359.50 1950 ---- ---- ---- ---- 370.80 +14.50 356.30 1955 ---- ---- ---- ---- 367.50 +14.50 353.00 1960 ---- ---- ---- ---- 364.20 +14.40 349.80 1965 ---- ---- ---- ---- 360.90 +14.30 346.60 1970 ---- ---- ---- ---- 357.60 +14.20 343.40 1975 ---- ---- ---- ---- 354.40 +14.20 340.20 1980 ---- ---- ---- ---- 351.20 +14.10 337.10 1985 ---- ---- ---- ---- 348.00 +14.10 333.90 1990 ---- ---- ---- ---- 344.80 +13.90 330.90 1995 ---- ---- ---- ---- 341.70 +13.90 327.80 2000 ---- ---- ---- ---- 338.60 +13.80 324.80 2005 ---- ---- ---- ---- 335.60 +13.80 321.80 2010 ---- ---- ---- ---- 332.50 +13.70 318.80 2015 ---- ---- ---- ---- 329.50 +13.60 315.90 2020 ---- ---- ---- ---- 326.60 +13.60 313.00 2025 ---- ---- ---- ---- 323.60 +13.50 310.10 2030 ---- ---- ---- ---- 320.70 +13.40 307.30 2035 ---- ---- ---- ---- 317.90 +13.40 304.50 2040 ---- ---- ---- ---- 315.00 +13.30 301.70 2045 ---- ---- ---- ---- 312.20 +13.20 299.00 2050 ---- ---- ---- ---- 309.50 +13.20 296.30 2055 ---- ---- ---- ---- 306.70 +13.00 293.70 2060 ---- ---- ---- ---- 304.00 +13.00 291.00 2065 ---- ---- ---- ---- 301.40 +12.90 288.50 2070 ---- ---- ---- ---- 298.80 +12.90 285.90 2075 ---- ---- ---- ---- 296.20 +12.80 283.40 2080 ---- ---- ---- ---- 293.60 +12.70 280.90 2085 ---- ---- ---- ---- 291.10 +12.70 278.40 2090 ---- ---- ---- ---- 288.60 +12.60 276.00 2095 ---- ---- ---- ---- 286.10 +12.50 273.60 2100 ---- ---- ---- ---- 283.70 +12.40 271.30 2105 ---- ---- ---- ---- 281.30 +12.30 269.00 2110 ---- ---- ---- ---- 279.00 +12.30 266.70 2115 ---- ---- ---- ---- 276.60 +12.20 264.40 2120 ---- ---- ---- ---- 274.30 +12.10 262.20 2125 ---- ---- ---- ---- 272.10 +12.10 260.00 2130 ---- ---- ---- ---- 269.80 +12.00 257.80 2135 ---- ---- ---- ---- 267.60 +11.90 255.70 2140 ---- ---- ---- ---- 265.40 +11.80 253.60 2145 ---- ---- ---- ---- 263.30 +11.80 251.50 2150 ---- ---- ---- ---- 261.20 +11.80 249.40 2155 ---- ---- ---- ---- 259.10 +11.70 247.40 2160 ---- ---- ---- ---- 257.00 +11.60 245.40 2165 ---- ---- ---- ---- 255.00 +11.50 243.50 2170 ---- ---- ---- ---- 253.00 +11.50 241.50 2175 ---- ---- ---- ---- 251.00 +11.30 239.70 2180 ---- ---- ---- ---- 249.10 +11.30 237.80 2185 ---- ---- ---- ---- 247.20 +11.20 236.00 2190 ---- ---- ---- ---- 245.40 +11.20 234.20 2195 ---- ---- ---- ---- 243.50 +11.10 232.40 2200 ---- ---- ---- ---- 241.70 +11.00 230.70 2205 ---- ---- ---- ---- 240.00 +11.00 229.00 2210 ---- ---- ---- ---- 238.20 +10.90 227.30 2215 ---- ---- ---- ---- 236.50 +10.90 225.60 2220 ---- ---- ---- ---- 234.90 +10.90 224.00 2225 ---- ---- ---- ---- 233.20 +10.70 222.50 2230 ---- ---- ---- ---- 231.60 +10.70 220.90 2235 ---- ---- ---- ---- 230.00 +10.60 219.40 2240 ---- ---- ---- ---- 228.50 +10.60 217.90 2245 ---- ---- ---- ---- 226.90 +10.50 216.40 2250 ---- ---- ---- ---- 225.50 +10.50 215.00 2255 ---- ---- ---- ---- 224.00 +10.40 213.60 2260 ---- ---- ---- ---- 222.50 +10.30 212.20 2265 ---- ---- ---- ---- 221.10 +10.20 210.90 2270 ---- ---- ---- ---- 219.70 +10.20 209.50 2275 ---- ---- ---- ---- 218.40 +10.20 208.20 2280 ---- ---- ---- ---- 217.00 +10.00 207.00 2285 ---- ---- ---- ---- 215.70 +10.00 205.70 2290 ---- ---- ---- ---- 214.40 +9.90 204.50 2295 ---- ---- ---- ---- 213.20 +10.00 203.20 2300 ---- ---- ---- ---- 211.90 +9.80 202.10 2305 ---- ---- ---- ---- 210.70 +9.80 200.90 2310 ---- ---- ---- ---- 209.50 +9.80 199.70 2315 ---- ---- ---- ---- 208.30 +9.70 198.60 2320 ---- ---- ---- ---- 207.10 +9.60 197.50 2325 ---- ---- ---- ---- 206.00 +9.60 196.40 2330 ---- ---- ---- ---- 204.90 +9.60 195.30 2335 ---- ---- ---- ---- 203.80 +9.50 194.30 2340 ---- ---- ---- ---- 202.70 +9.50 193.20 2345 ---- ---- ---- ---- 201.60 +9.40 192.20 2350 ---- ---- ---- ---- 200.50 +9.30 191.20 2355 ---- ---- ---- ---- 199.50 +9.30 190.20 2360 ---- ---- ---- ---- 198.50 +9.30 189.20 2365 ---- ---- ---- ---- 197.50 +9.20 188.30 2370 ---- ---- ---- ---- 196.50 +9.20 187.30 2375 ---- ---- ---- ---- 195.50 +9.10 186.40 2380 ---- ---- ---- ---- 194.50 +9.00 185.50 2385 ---- ---- ---- ---- 193.60 +9.10 184.50 2390 ---- ---- ---- ---- 192.60 +8.90 183.70 2395 ---- ---- ---- ---- 191.70 +8.90 182.80 2400 ---- ---- ---- ---- 190.80 +8.90 181.90 2405 ---- ---- ---- ---- 189.90 +8.90 181.00 2410 ---- ---- ---- ---- 189.00 +8.80 180.20 2415 ---- ---- ---- ---- 188.10 +8.70 179.40 2420 ---- ---- ---- ---- 187.20 +8.70 178.50 2425 ---- ---- ---- ---- 186.40 +8.70 177.70 2430 ---- ---- ---- ---- 185.50 +8.60 176.90 2435 ---- ---- ---- ---- 184.70 +8.60 176.10 2440 ---- ---- ---- ---- 183.90 +8.60 175.30 2445 ---- ---- ---- ---- 183.10 +8.50 174.60 2450 ---- ---- ---- ---- 182.30 +8.50 173.80 2455 ---- ---- ---- ---- 181.50 +8.50 173.00 2460 ---- ---- ---- ---- 180.70 +8.40 172.30 2465 ---- ---- ---- ---- 179.90 +8.30 171.60 2470 ---- ---- ---- ---- 179.10 +8.30 170.80 2475 ---- ---- ---- ---- 178.40 +8.30 170.10 2480 ---- ---- ---- ---- 177.60 +8.20 169.40 2485 ---- ---- ---- ---- 176.90 +8.20 168.70 2490 ---- ---- ---- ---- 176.10 +8.10 168.00 2495 ---- ---- ---- ---- 175.40 +8.10 167.30 2500 ---- ---- ---- ---- 174.70 +8.10 166.60 2505 ---- ---- ---- ---- 174.00 +8.00 166.00 2510 ---- ---- ---- ---- 173.30 +8.00 165.30 2515 ---- ---- ---- ---- 172.60 +7.90 164.70 2520 ---- ---- ---- ---- 171.90 +7.90 164.00 2525 ---- ---- ---- ---- 171.30 +7.90 163.40 2530 ---- ---- ---- ---- 170.60 +7.80 162.80 2540 ---- ---- ---- ---- 169.30 +7.80 161.50 2550 ---- ---- ---- ---- 168.00 +7.70 160.30 2560 ---- ---- ---- ---- 166.80 +7.70 159.10 2570 ---- ---- ---- ---- 165.60 +7.60 158.00 2575 ---- ---- ---- ---- 165.00 +7.60 157.40 2580 ---- ---- ---- ---- 164.40 +7.50 156.90 2590 ---- ---- ---- ---- 163.20 +7.40 155.80 2600 ---- ---- ---- ---- 162.10 +7.40 154.70 2610 ---- ---- ---- ---- 161.00 +7.30 153.70 2625 ---- ---- ---- ---- 159.40 +7.30 152.10 2650 ---- ---- ---- ---- 156.80 +7.10 149.70 2675 ---- ---- ---- ---- 154.40 +6.90 147.50 2700 ---- ---- ---- ---- 152.20 +6.90 145.30 2725 ---- ---- ---- ---- 150.10 +6.80 143.30 2750 ---- ---- ---- ---- 148.10 +6.60 141.50 2775 ---- ---- ---- ---- 146.20 +6.50 139.70 2800 ---- ---- ---- ---- 144.40 +6.40 138.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 879.60 +21.20 858.40 1400 ---- ---- ---- ---- 854.60 +21.20 833.40 1425 ---- ---- ---- ---- 829.60 +21.00 808.60 1450 ---- ---- ---- ---- 805.00 +20.70 784.30 1475 ---- ---- ---- ---- 780.80 +20.30 760.50 1500 ---- ---- ---- ---- 757.10 +20.00 737.10 1525 ---- ---- ---- ---- 733.90 +19.80 714.10 1550 ---- ---- ---- ---- 711.10 +19.50 691.60 1570 ---- ---- ---- ---- 693.10 +19.20 673.90 1575 ---- ---- ---- ---- 688.70 +19.20 669.50 1580 ---- ---- ---- ---- 684.20 +19.10 665.10 1590 ---- ---- ---- ---- 675.40 +19.00 656.40 1600 ---- ---- ---- ---- 666.60 +18.80 647.80 1610 ---- ---- ---- ---- 658.00 +18.80 639.20 1620 ---- ---- ---- ---- 649.30 +18.60 630.70 1625 ---- ---- ---- ---- 645.00 +18.50 626.50 1630 ---- ---- ---- ---- 640.80 +18.50 622.30 1640 ---- ---- ---- ---- 632.30 +18.40 613.90 1650 ---- ---- ---- ---- 623.80 +18.20 605.60 1660 ---- ---- ---- ---- 615.40 +18.10 597.30 1670 ---- ---- ---- ---- 607.10 +18.00 589.10 1675 ---- ---- ---- ---- 603.00 +18.00 585.00 1680 ---- ---- ---- ---- 598.80 +17.90 580.90 1685 ---- ---- ---- ---- 594.70 +17.80 576.90 1690 ---- ---- ---- ---- 590.60 +17.80 572.80 1695 ---- ---- ---- ---- 586.50 +17.70 568.80 1700 ---- ---- ---- ---- 582.50 +17.70 564.80 1705 ---- ---- ---- ---- 578.40 +17.60 560.80 1710 ---- ---- ---- ---- 574.40 +17.60 556.80 1715 ---- ---- ---- ---- 570.40 +17.50 552.90 1720 ---- ---- ---- ---- 566.40 +17.50 548.90 1725 ---- ---- ---- ---- 562.40 +17.40 545.00 1730 ---- ---- ---- ---- 558.40 +17.30 541.10 1735 ---- ---- ---- ---- 554.40 +17.20 537.20 1740 ---- ---- ---- ---- 550.50 +17.20 533.30 1745 ---- ---- ---- ---- 546.50 +17.10 529.40 1750 ---- ---- ---- ---- 542.60 +17.10 525.50 1755 ---- ---- ---- ---- 538.70 +17.00 521.70 1760 ---- ---- ---- ---- 534.80 +16.90 517.90 1765 ---- ---- ---- ---- 530.90 +16.90 514.00 1770 ---- ---- ---- ---- 527.10 +16.90 510.20 1775 ---- ---- ---- ---- 523.20 +16.80 506.40 1780 ---- ---- ---- ---- 519.40 +16.70 502.70 1785 ---- ---- ---- ---- 515.60 +16.70 498.90 1790 ---- ---- ---- ---- 511.70 +16.50 495.20 1795 ---- ---- ---- ---- 508.00 +16.60 491.40 1800 ---- ---- ---- ---- 504.20 +16.50 487.70 1805 ---- ---- ---- ---- 500.40 +16.40 484.00 1810 ---- ---- ---- ---- 496.70 +16.40 480.30 1815 ---- ---- ---- ---- 492.90 +16.30 476.60 1820 ---- ---- ---- ---- 489.20 +16.20 473.00 1825 ---- ---- ---- ---- 485.50 +16.20 469.30 1830 ---- ---- ---- ---- 481.80 +16.10 465.70 1835 ---- ---- ---- ---- 478.10 +16.00 462.10 1840 ---- ---- ---- ---- 474.40 +15.90 458.50 1845 ---- ---- ---- ---- 470.80 +15.90 454.90 1850 ---- ---- ---- ---- 467.10 +15.80 451.30 1855 ---- ---- ---- ---- 463.50 +15.80 447.70 1860 ---- ---- ---- ---- 459.90 +15.70 444.20 1865 ---- ---- ---- ---- 456.30 +15.70 440.60 1870 ---- ---- ---- ---- 452.70 +15.60 437.10 1875 ---- ---- ---- ---- 449.10 +15.50 433.60 1880 ---- ---- ---- ---- 445.60 +15.50 430.10 1885 ---- ---- ---- ---- 442.00 +15.40 426.60 1890 ---- ---- ---- ---- 438.50 +15.30 423.20 1895 ---- ---- ---- ---- 435.00 +15.30 419.70 1900 ---- ---- ---- ---- 431.50 +15.20 416.30 1905 ---- ---- ---- ---- 428.00 +15.20 412.80 1910 ---- ---- ---- ---- 424.50 +15.10 409.40 1915 ---- ---- ---- ---- 421.10 +15.10 406.00 1920 ---- ---- ---- ---- 417.60 +15.00 402.60 1925 ---- ---- ---- ---- 414.20 +14.90 399.30 1930 ---- ---- ---- ---- 410.80 +14.90 395.90 1935 ---- ---- ---- ---- 407.40 +14.80 392.60 1940 ---- ---- ---- ---- 404.00 +14.70 389.30 1945 ---- ---- ---- ---- 400.60 +14.70 385.90 1950 ---- ---- ---- ---- 397.30 +14.70 382.60 1955 ---- ---- ---- ---- 393.90 +14.50 379.40 1960 ---- ---- ---- ---- 390.60 +14.50 376.10 1965 ---- ---- ---- ---- 387.30 +14.50 372.80 1970 ---- ---- ---- ---- 384.00 +14.40 369.60 1975 ---- ---- ---- ---- 380.70 +14.30 366.40 1980 ---- ---- ---- ---- 377.50 +14.30 363.20 1985 ---- ---- ---- ---- 374.20 +14.20 360.00 1990 ---- ---- ---- ---- 371.00 +14.10 356.90 1995 ---- ---- ---- ---- 367.80 +14.00 353.80 2000 ---- ---- ---- ---- 364.70 +14.00 350.70 2005 ---- ---- ---- ---- 361.50 +13.90 347.60 2010 ---- ---- ---- ---- 358.40 +13.80 344.60 2015 ---- ---- ---- ---- 355.30 +13.80 341.50 2020 ---- ---- ---- ---- 352.30 +13.70 338.60 2025 ---- ---- ---- ---- 349.20 +13.60 335.60 2030 ---- ---- ---- ---- 346.30 +13.60 332.70 2035 ---- ---- ---- ---- 343.30 +13.50 329.80 2040 ---- ---- ---- ---- 340.40 +13.50 326.90 2045 ---- ---- ---- ---- 337.50 +13.40 324.10 2050 ---- ---- ---- ---- 334.60 +13.30 321.30 2055 ---- ---- ---- ---- 331.80 +13.30 318.50 2060 ---- ---- ---- ---- 329.00 +13.20 315.80 2065 ---- ---- ---- ---- 326.20 +13.10 313.10 2070 ---- ---- ---- ---- 323.50 +13.10 310.40 2075 ---- ---- ---- ---- 320.80 +13.00 307.80 2080 ---- ---- ---- ---- 318.10 +12.90 305.20 2085 ---- ---- ---- ---- 315.50 +12.80 302.70 2090 ---- ---- ---- ---- 312.90 +12.80 300.10 2095 ---- ---- ---- ---- 310.40 +12.80 297.60 2100 ---- ---- ---- ---- 307.80 +12.60 295.20 2105 ---- ---- ---- ---- 305.40 +12.60 292.80 2110 ---- ---- ---- ---- 302.90 +12.50 290.40 2115 ---- ---- ---- ---- 300.50 +12.50 288.00 2120 ---- ---- ---- ---- 298.10 +12.40 285.70 2125 ---- ---- ---- ---- 295.80 +12.40 283.40 2130 ---- ---- ---- ---- 293.40 +12.20 281.20 2135 ---- ---- ---- ---- 291.20 +12.20 279.00 2140 ---- ---- ---- ---- 288.90 +12.10 276.80 2145 ---- ---- ---- ---- 286.70 +12.10 274.60 2150 ---- ---- ---- ---- 284.50 +12.00 272.50 2155 ---- ---- ---- ---- 282.30 +11.90 270.40 2160 ---- ---- ---- ---- 280.10 +11.80 268.30 2165 ---- ---- ---- ---- 278.00 +11.80 266.20 2170 ---- ---- ---- ---- 275.90 +11.70 264.20 2175 ---- ---- ---- ---- 273.90 +11.70 262.20 2180 ---- ---- ---- ---- 271.90 +11.60 260.30 2185 ---- ---- ---- ---- 269.90 +11.60 258.30 2190 ---- ---- ---- ---- 267.90 +11.40 256.50 2195 ---- ---- ---- ---- 266.00 +11.40 254.60 2200 ---- ---- ---- ---- 264.10 +11.30 252.80 2205 ---- ---- ---- ---- 262.20 +11.20 251.00 2210 ---- ---- ---- ---- 260.40 +11.20 249.20 2215 ---- ---- ---- ---- 258.60 +11.10 247.50 2220 ---- ---- ---- ---- 256.90 +11.20 245.70 2225 ---- ---- ---- ---- 255.10 +11.00 244.10 2230 ---- ---- ---- ---- 253.40 +11.00 242.40 2235 ---- ---- ---- ---- 251.70 +10.90 240.80 2240 ---- ---- ---- ---- 250.10 +10.90 239.20 2245 ---- ---- ---- ---- 248.50 +10.80 237.70 2250 ---- ---- ---- ---- 246.90 +10.70 236.20 2255 ---- ---- ---- ---- 245.40 +10.70 234.70 2260 ---- ---- ---- ---- 243.90 +10.70 233.20 2265 ---- ---- ---- ---- 242.40 +10.60 231.80 2270 ---- ---- ---- ---- 240.90 +10.50 230.40 2275 ---- ---- ---- ---- 239.50 +10.50 229.00 2280 ---- ---- ---- ---- 238.10 +10.40 227.70 2285 ---- ---- ---- ---- 236.70 +10.30 226.40 2290 ---- ---- ---- ---- 235.40 +10.30 225.10 2295 ---- ---- ---- ---- 234.00 +10.20 223.80 2300 ---- ---- ---- ---- 232.70 +10.20 222.50 2305 ---- ---- ---- ---- 231.50 +10.20 221.30 2310 ---- ---- ---- ---- 230.20 +10.10 220.10 2315 ---- ---- ---- ---- 229.00 +10.10 218.90 2320 ---- ---- ---- ---- 227.80 +10.00 217.80 2325 ---- ---- ---- ---- 226.60 +9.90 216.70 2330 ---- ---- ---- ---- 225.40 +9.90 215.50 2335 ---- ---- ---- ---- 224.30 +9.90 214.40 2340 ---- ---- ---- ---- 223.20 +9.80 213.40 2345 ---- ---- ---- ---- 222.00 +9.70 212.30 2350 ---- ---- ---- ---- 221.00 +9.70 211.30 2355 ---- ---- ---- ---- 219.90 +9.70 210.20 2360 ---- ---- ---- ---- 218.80 +9.60 209.20 2365 ---- ---- ---- ---- 217.80 +9.50 208.30 2370 ---- ---- ---- ---- 216.80 +9.50 207.30 2375 ---- ---- ---- ---- 215.80 +9.50 206.30 2380 ---- ---- ---- ---- 214.80 +9.40 205.40 2385 ---- ---- ---- ---- 213.80 +9.30 204.50 2390 ---- ---- ---- ---- 212.90 +9.30 203.60 2395 ---- ---- ---- ---- 211.90 +9.20 202.70 2400 ---- ---- ---- ---- 211.00 +9.20 201.80 2405 ---- ---- ---- ---- 210.10 +9.20 200.90 2410 ---- ---- ---- ---- 209.20 +9.20 200.00 2415 ---- ---- ---- ---- 208.30 +9.10 199.20 2420 ---- ---- ---- ---- 207.40 +9.00 198.40 2425 ---- ---- ---- ---- 206.60 +9.10 197.50 2430 ---- ---- ---- ---- 205.70 +9.00 196.70 2435 ---- ---- ---- ---- 204.90 +9.00 195.90 2440 ---- ---- ---- ---- 204.10 +8.90 195.20 2445 ---- ---- ---- ---- 203.20 +8.80 194.40 2450 ---- ---- ---- ---- 202.40 +8.80 193.60 2455 ---- ---- ---- ---- 201.60 +8.80 192.80 2460 ---- ---- ---- ---- 200.80 +8.70 192.10 2465 ---- ---- ---- ---- 200.10 +8.70 191.40 2470 ---- ---- ---- ---- 199.30 +8.70 190.60 2475 ---- ---- ---- ---- 198.50 +8.60 189.90 2480 ---- ---- ---- ---- 197.80 +8.60 189.20 2485 ---- ---- ---- ---- 197.00 +8.50 188.50 2490 ---- ---- ---- ---- 196.30 +8.50 187.80 2495 ---- ---- ---- ---- 195.60 +8.50 187.10 2500 ---- ---- ---- ---- 194.90 +8.50 186.40 2505 ---- ---- ---- ---- 194.20 +8.40 185.80 2510 ---- ---- ---- ---- 193.50 +8.40 185.10 2515 ---- ---- ---- ---- 192.80 +8.40 184.40 2520 ---- ---- ---- ---- 192.10 +8.30 183.80 2525 ---- ---- ---- ---- 191.40 +8.20 183.20 2530 ---- ---- ---- ---- 190.80 +8.30 182.50 2535 ---- ---- ---- ---- 190.10 +8.20 181.90 2540 ---- ---- ---- ---- 189.40 +8.10 181.30 2550 ---- ---- ---- ---- 188.20 +8.10 180.10 2560 ---- ---- ---- ---- 186.90 +8.00 178.90 2570 ---- ---- ---- ---- 185.70 +8.00 177.70 2575 ---- ---- ---- ---- 185.10 +7.90 177.20 2580 ---- ---- ---- ---- 184.50 +7.90 176.60 2590 ---- ---- ---- ---- 183.40 +7.90 175.50 2600 ---- ---- ---- ---- 182.30 +7.80 174.50 2610 ---- ---- ---- ---- 181.20 +7.80 173.40 2620 ---- ---- ---- ---- 180.10 +7.70 172.40 2625 ---- ---- ---- ---- 179.60 +7.70 171.90 2630 ---- ---- ---- ---- 179.00 +7.60 171.40 2650 ---- ---- ---- ---- 177.00 +7.50 169.50 2675 ---- ---- ---- ---- 174.60 +7.40 167.20 2700 ---- ---- ---- ---- 172.40 +7.30 165.10 2725 ---- ---- ---- ---- 170.30 +7.20 163.10 2750 ---- ---- ---- ---- 168.30 +7.00 161.30 2775 ---- ---- ---- ---- 166.40 +6.90 159.50 2800 ---- ---- ---- ---- 164.70 +6.80 157.90 2825 ---- ---- ---- ---- 163.10 +6.70 156.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 866.30 +21.10 845.20 1425 ---- ---- ---- ---- 841.60 +20.80 820.80 1450 ---- ---- ---- ---- 817.30 +20.50 796.80 1475 ---- ---- ---- ---- 793.50 +20.20 773.30 1500 ---- ---- ---- ---- 770.20 +19.90 750.30 1525 ---- ---- ---- ---- 747.20 +19.50 727.70 1550 ---- ---- ---- ---- 724.70 +19.20 705.50 1575 ---- ---- ---- ---- 702.60 +18.90 683.70 1580 ---- ---- ---- ---- 698.30 +18.90 679.40 1590 ---- ---- ---- ---- 689.60 +18.80 670.80 1600 ---- ---- ---- ---- 680.90 +18.60 662.30 1610 ---- ---- ---- ---- 672.40 +18.60 653.80 1620 ---- ---- ---- ---- 663.90 +18.50 645.40 1625 ---- ---- ---- ---- 659.60 +18.40 641.20 1630 ---- ---- ---- ---- 655.40 +18.30 637.10 1640 ---- ---- ---- ---- 647.00 +18.20 628.80 1650 ---- ---- ---- ---- 638.70 +18.10 620.60 1660 ---- ---- ---- ---- 630.40 +18.00 612.40 1670 ---- ---- ---- ---- 622.20 +17.90 604.30 1675 ---- ---- ---- ---- 618.10 +17.80 600.30 1680 ---- ---- ---- ---- 614.00 +17.70 596.30 1685 ---- ---- ---- ---- 610.00 +17.70 592.30 1690 ---- ---- ---- ---- 605.90 +17.60 588.30 1695 ---- ---- ---- ---- 601.90 +17.60 584.30 1700 ---- ---- ---- ---- 597.90 +17.50 580.40 1705 ---- ---- ---- ---- 593.90 +17.50 576.40 1710 ---- ---- ---- ---- 589.90 +17.40 572.50 1715 ---- ---- ---- ---- 585.90 +17.30 568.60 1720 ---- ---- ---- ---- 582.00 +17.30 564.70 1725 ---- ---- ---- ---- 578.00 +17.20 560.80 1730 ---- ---- ---- ---- 574.10 +17.20 556.90 1735 ---- ---- ---- ---- 570.20 +17.10 553.10 1740 ---- ---- ---- ---- 566.30 +17.10 549.20 1745 ---- ---- ---- ---- 562.40 +17.00 545.40 1750 ---- ---- ---- ---- 558.50 +16.90 541.60 1755 ---- ---- ---- ---- 554.70 +16.90 537.80 1760 ---- ---- ---- ---- 550.80 +16.80 534.00 1765 ---- ---- ---- ---- 547.00 +16.80 530.20 1770 ---- ---- ---- ---- 543.20 +16.80 526.40 1775 ---- ---- ---- ---- 539.40 +16.70 522.70 1780 ---- ---- ---- ---- 535.60 +16.70 518.90 1785 ---- ---- ---- ---- 531.80 +16.60 515.20 1790 ---- ---- ---- ---- 528.00 +16.50 511.50 1795 ---- ---- ---- ---- 524.30 +16.50 507.80 1800 ---- ---- ---- ---- 520.50 +16.40 504.10 1805 ---- ---- ---- ---- 516.80 +16.30 500.50 1810 ---- ---- ---- ---- 513.10 +16.30 496.80 1815 ---- ---- ---- ---- 509.40 +16.20 493.20 1820 ---- ---- ---- ---- 505.70 +16.10 489.60 1825 ---- ---- ---- ---- 502.00 +16.00 486.00 1830 ---- ---- ---- ---- 498.40 +16.00 482.40 1835 ---- ---- ---- ---- 494.70 +15.90 478.80 1840 ---- ---- ---- ---- 491.10 +15.90 475.20 1845 ---- ---- ---- ---- 487.50 +15.90 471.60 1850 ---- ---- ---- ---- 483.90 +15.80 468.10 1855 ---- ---- ---- ---- 480.30 +15.70 464.60 1860 ---- ---- ---- ---- 476.70 +15.70 461.00 1865 ---- ---- ---- ---- 473.20 +15.70 457.50 1870 ---- ---- ---- ---- 469.60 +15.60 454.00 1875 ---- ---- ---- ---- 466.10 +15.50 450.60 1880 ---- ---- ---- ---- 462.50 +15.40 447.10 1885 ---- ---- ---- ---- 459.00 +15.30 443.70 1890 ---- ---- ---- ---- 455.50 +15.30 440.20 1895 ---- ---- ---- ---- 452.10 +15.30 436.80 1900 ---- ---- ---- ---- 448.60 +15.20 433.40 1905 ---- ---- ---- ---- 445.10 +15.10 430.00 1910 ---- ---- ---- ---- 441.70 +15.10 426.60 1915 ---- ---- ---- ---- 438.20 +15.00 423.20 1920 ---- ---- ---- ---- 434.80 +14.90 419.90 1925 ---- ---- ---- ---- 431.40 +14.90 416.50 1930 ---- ---- ---- ---- 428.00 +14.80 413.20 1935 ---- ---- ---- ---- 424.70 +14.80 409.90 1940 ---- ---- ---- ---- 421.30 +14.70 406.60 1945 ---- ---- ---- ---- 417.90 +14.60 403.30 1950 ---- ---- ---- ---- 414.60 +14.60 400.00 1955 ---- ---- ---- ---- 411.30 +14.60 396.70 1960 ---- ---- ---- ---- 408.00 +14.50 393.50 1965 ---- ---- ---- ---- 404.70 +14.50 390.20 1970 ---- ---- ---- ---- 401.40 +14.40 387.00 1975 ---- ---- ---- ---- 398.10 +14.30 383.80 1980 ---- ---- ---- ---- 394.90 +14.30 380.60 1985 ---- ---- ---- ---- 391.70 +14.20 377.50 1990 ---- ---- ---- ---- 388.40 +14.10 374.30 1995 ---- ---- ---- ---- 385.30 +14.10 371.20 2000 ---- ---- ---- ---- 382.10 +14.00 368.10 2005 ---- ---- ---- ---- 379.00 +14.00 365.00 2010 ---- ---- ---- ---- 375.80 +13.80 362.00 2015 ---- ---- ---- ---- 372.70 +13.80 358.90 2020 ---- ---- ---- ---- 369.70 +13.80 355.90 2025 ---- ---- ---- ---- 366.60 +13.60 353.00 2030 ---- ---- ---- ---- 363.60 +13.60 350.00 2035 ---- ---- ---- ---- 360.70 +13.60 347.10 2040 ---- ---- ---- ---- 357.70 +13.50 344.20 2045 ---- ---- ---- ---- 354.80 +13.40 341.40 2050 ---- ---- ---- ---- 351.90 +13.40 338.50 2055 ---- ---- ---- ---- 349.10 +13.40 335.70 2060 ---- ---- ---- ---- 346.20 +13.20 333.00 2065 ---- ---- ---- ---- 343.50 +13.20 330.30 2070 ---- ---- ---- ---- 340.70 +13.10 327.60 2075 ---- ---- ---- ---- 338.00 +13.10 324.90 2080 ---- ---- ---- ---- 335.30 +13.00 322.30 2085 ---- ---- ---- ---- 332.70 +13.00 319.70 2090 ---- ---- ---- ---- 330.10 +12.90 317.20 2095 ---- ---- ---- ---- 327.50 +12.80 314.70 2100 ---- ---- ---- ---- 324.90 +12.70 312.20 2105 ---- ---- ---- ---- 322.40 +12.60 309.80 2110 ---- ---- ---- ---- 320.00 +12.60 307.40 2115 ---- ---- ---- ---- 317.50 +12.50 305.00 2120 ---- ---- ---- ---- 315.10 +12.50 302.60 2125 ---- ---- ---- ---- 312.80 +12.50 300.30 2130 ---- ---- ---- ---- 310.40 +12.30 298.10 2135 ---- ---- ---- ---- 308.10 +12.30 295.80 2140 ---- ---- ---- ---- 305.80 +12.20 293.60 2145 ---- ---- ---- ---- 303.60 +12.20 291.40 2150 ---- ---- ---- ---- 301.40 +12.10 289.30 2155 ---- ---- ---- ---- 299.20 +12.00 287.20 2160 ---- ---- ---- ---- 297.10 +12.00 285.10 2165 ---- ---- ---- ---- 294.90 +11.90 283.00 2170 ---- ---- ---- ---- 292.80 +11.80 281.00 2175 ---- ---- ---- ---- 290.80 +11.80 279.00 2180 ---- ---- ---- ---- 288.70 +11.70 277.00 2185 ---- ---- ---- ---- 286.70 +11.60 275.10 2190 ---- ---- ---- ---- 284.80 +11.70 273.10 2195 ---- ---- ---- ---- 282.80 +11.50 271.30 2200 ---- ---- ---- ---- 280.90 +11.50 269.40 2205 ---- ---- ---- ---- 279.00 +11.40 267.60 2210 ---- ---- ---- ---- 277.20 +11.40 265.80 2215 ---- ---- ---- ---- 275.40 +11.40 264.00 2220 ---- ---- ---- ---- 273.60 +11.30 262.30 2225 ---- ---- ---- ---- 271.80 +11.20 260.60 2230 ---- ---- ---- ---- 270.10 +11.10 259.00 2235 ---- ---- ---- ---- 268.40 +11.10 257.30 2240 ---- ---- ---- ---- 266.80 +11.10 255.70 2245 ---- ---- ---- ---- 265.10 +10.90 254.20 2250 ---- ---- ---- ---- 263.60 +11.00 252.60 2255 ---- ---- ---- ---- 262.00 +10.90 251.10 2260 ---- ---- ---- ---- 260.50 +10.80 249.70 2265 ---- ---- ---- ---- 259.00 +10.80 248.20 2270 ---- ---- ---- ---- 257.50 +10.70 246.80 2275 ---- ---- ---- ---- 256.10 +10.70 245.40 2280 ---- ---- ---- ---- 254.70 +10.60 244.10 2285 ---- ---- ---- ---- 253.30 +10.60 242.70 2290 ---- ---- ---- ---- 251.90 +10.50 241.40 2295 ---- ---- ---- ---- 250.60 +10.40 240.20 2300 ---- ---- ---- ---- 249.30 +10.40 238.90 2305 ---- ---- ---- ---- 248.00 +10.30 237.70 2310 ---- ---- ---- ---- 246.80 +10.30 236.50 2315 ---- ---- ---- ---- 245.50 +10.20 235.30 2320 ---- ---- ---- ---- 244.30 +10.20 234.10 2325 ---- ---- ---- ---- 243.10 +10.10 233.00 2330 ---- ---- ---- ---- 242.00 +10.10 231.90 2335 ---- ---- ---- ---- 240.80 +10.00 230.80 2340 ---- ---- ---- ---- 239.70 +10.00 229.70 2345 ---- ---- ---- ---- 238.60 +9.90 228.70 2350 ---- ---- ---- ---- 237.50 +9.90 227.60 2355 ---- ---- ---- ---- 236.50 +9.90 226.60 2360 ---- ---- ---- ---- 235.40 +9.80 225.60 2365 ---- ---- ---- ---- 234.40 +9.80 224.60 2370 ---- ---- ---- ---- 233.40 +9.70 223.70 2375 ---- ---- ---- ---- 232.40 +9.70 222.70 2380 ---- ---- ---- ---- 231.40 +9.60 221.80 2385 ---- ---- ---- ---- 230.50 +9.60 220.90 2390 ---- ---- ---- ---- 229.50 +9.50 220.00 2395 ---- ---- ---- ---- 228.60 +9.50 219.10 2400 ---- ---- ---- ---- 227.70 +9.50 218.20 2405 ---- ---- ---- ---- 226.80 +9.40 217.40 2410 ---- ---- ---- ---- 225.90 +9.40 216.50 2415 ---- ---- ---- ---- 225.00 +9.30 215.70 2420 ---- ---- ---- ---- 224.20 +9.30 214.90 2425 ---- ---- ---- ---- 223.30 +9.20 214.10 2430 ---- ---- ---- ---- 222.50 +9.20 213.30 2435 ---- ---- ---- ---- 221.70 +9.20 212.50 2440 ---- ---- ---- ---- 220.90 +9.20 211.70 2445 ---- ---- ---- ---- 220.10 +9.10 211.00 2450 ---- ---- ---- ---- 219.30 +9.10 210.20 2455 ---- ---- ---- ---- 218.50 +9.00 209.50 2460 ---- ---- ---- ---- 217.70 +8.90 208.80 2465 ---- ---- ---- ---- 217.00 +9.00 208.00 2470 ---- ---- ---- ---- 216.20 +8.90 207.30 2475 ---- ---- ---- ---- 215.50 +8.90 206.60 2480 ---- ---- ---- ---- 214.80 +8.90 205.90 2485 ---- ---- ---- ---- 214.00 +8.80 205.20 2490 ---- ---- ---- ---- 213.30 +8.70 204.60 2495 ---- ---- ---- ---- 212.60 +8.70 203.90 2500 ---- ---- ---- ---- 211.90 +8.70 203.20 2505 ---- ---- ---- ---- 211.20 +8.60 202.60 2510 ---- ---- ---- ---- 210.60 +8.70 201.90 2515 ---- ---- ---- ---- 209.90 +8.60 201.30 2520 ---- ---- ---- ---- 209.20 +8.50 200.70 2525 ---- ---- ---- ---- 208.60 +8.60 200.00 2530 ---- ---- ---- ---- 207.90 +8.50 199.40 2535 ---- ---- ---- ---- 207.30 +8.50 198.80 2540 ---- ---- ---- ---- 206.70 +8.50 198.20 2545 ---- ---- ---- ---- 206.00 +8.40 197.60 2550 ---- ---- ---- ---- 205.40 +8.40 197.00 2560 ---- ---- ---- ---- 204.20 +8.30 195.90 2570 ---- ---- ---- ---- 203.00 +8.20 194.80 2575 ---- ---- ---- ---- 202.50 +8.30 194.20 2580 ---- ---- ---- ---- 201.90 +8.20 193.70 2590 ---- ---- ---- ---- 200.80 +8.20 192.60 2600 ---- ---- ---- ---- 199.70 +8.10 191.60 2610 ---- ---- ---- ---- 198.60 +8.00 190.60 2620 ---- ---- ---- ---- 197.60 +8.00 189.60 2625 ---- ---- ---- ---- 197.10 +8.00 189.10 2630 ---- ---- ---- ---- 196.60 +8.00 188.60 2640 ---- ---- ---- ---- 195.60 +7.90 187.70 2650 ---- ---- ---- ---- 194.60 +7.80 186.80 2675 ---- ---- ---- ---- 192.30 +7.70 184.60 2700 ---- ---- ---- ---- 190.10 +7.50 182.60 2725 ---- ---- ---- ---- 188.10 +7.40 180.70 2750 ---- ---- ---- ---- 186.20 +7.30 178.90 2775 ---- ---- ---- ---- 184.50 +7.30 177.20 2800 ---- ---- ---- ---- 182.80 +7.10 175.70 2825 ---- ---- ---- ---- 181.30 +7.10 174.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 681.20 +18.30 662.90 1650 ---- ---- ---- ---- 660.50 +18.10 642.40 1675 ---- ---- ---- ---- 640.10 +17.80 622.30 1700 ---- ---- ---- ---- 620.00 +17.50 602.50 1725 ---- ---- ---- ---- 600.30 +17.20 583.10 1750 ---- ---- ---- ---- 580.90 +16.90 564.00 1775 ---- ---- ---- ---- 561.90 +16.70 545.20 1800 ---- ---- ---- ---- 543.20 +16.40 526.80 1820 ---- ---- ---- ---- 528.40 +16.10 512.30 1825 ---- ---- ---- ---- 524.80 +16.10 508.70 1830 ---- ---- ---- ---- 521.10 +16.00 505.10 1840 ---- ---- ---- ---- 513.90 +16.00 497.90 1850 ---- ---- ---- ---- 506.70 +15.80 490.90 1860 ---- ---- ---- ---- 499.60 +15.80 483.80 1870 ---- ---- ---- ---- 492.50 +15.60 476.90 1875 ---- ---- ---- ---- 488.90 +15.50 473.40 1880 ---- ---- ---- ---- 485.40 +15.50 469.90 1890 ---- ---- ---- ---- 478.50 +15.40 463.10 1900 ---- ---- ---- ---- 471.50 +15.20 456.30 1910 ---- ---- ---- ---- 464.60 +15.10 449.50 1915 ---- ---- ---- ---- 461.20 +15.10 446.10 1920 ---- ---- ---- ---- 457.80 +15.00 442.80 1925 ---- ---- ---- ---- 454.40 +15.00 439.40 1930 ---- ---- ---- ---- 451.00 +14.90 436.10 1935 ---- ---- ---- ---- 447.60 +14.80 432.80 1940 ---- ---- ---- ---- 444.30 +14.80 429.50 1945 ---- ---- ---- ---- 440.90 +14.70 426.20 1950 ---- ---- ---- ---- 437.60 +14.70 422.90 1955 ---- ---- ---- ---- 434.30 +14.70 419.60 1960 ---- ---- ---- ---- 431.00 +14.60 416.40 1965 ---- ---- ---- ---- 427.70 +14.60 413.10 1970 ---- ---- ---- ---- 424.40 +14.50 409.90 1975 ---- ---- ---- ---- 421.10 +14.40 406.70 1980 ---- ---- ---- ---- 417.80 +14.30 403.50 1985 ---- ---- ---- ---- 414.60 +14.30 400.30 1990 ---- ---- ---- ---- 411.40 +14.30 397.10 1995 ---- ---- ---- ---- 408.20 +14.20 394.00 2000 ---- ---- ---- ---- 405.00 +14.10 390.90 2005 ---- ---- ---- ---- 401.80 +14.10 387.70 2010 ---- ---- ---- ---- 398.60 +14.00 384.60 2015 ---- ---- ---- ---- 395.50 +13.90 381.60 2020 ---- ---- ---- ---- 392.40 +13.90 378.50 2025 ---- ---- ---- ---- 389.30 +13.80 375.50 2030 ---- ---- ---- ---- 386.20 +13.70 372.50 2035 ---- ---- ---- ---- 383.20 +13.70 369.50 2040 ---- ---- ---- ---- 380.20 +13.70 366.50 2045 ---- ---- ---- ---- 377.20 +13.60 363.60 2050 ---- ---- ---- ---- 374.20 +13.50 360.70 2055 ---- ---- ---- ---- 371.30 +13.50 357.80 2060 ---- ---- ---- ---- 368.40 +13.40 355.00 2065 ---- ---- ---- ---- 365.50 +13.30 352.20 2070 ---- ---- ---- ---- 362.70 +13.30 349.40 2075 ---- ---- ---- ---- 359.90 +13.20 346.70 2080 ---- ---- ---- ---- 357.10 +13.20 343.90 2085 ---- ---- ---- ---- 354.40 +13.10 341.30 2090 ---- ---- ---- ---- 351.70 +13.10 338.60 2095 ---- ---- ---- ---- 349.00 +13.00 336.00 2100 ---- ---- ---- ---- 346.40 +12.90 333.50 2105 ---- ---- ---- ---- 343.80 +12.90 330.90 2110 ---- ---- ---- ---- 341.20 +12.80 328.40 2115 ---- ---- ---- ---- 338.70 +12.70 326.00 2120 ---- ---- ---- ---- 336.20 +12.70 323.50 2125 ---- ---- ---- ---- 333.80 +12.70 321.10 2130 ---- ---- ---- ---- 331.30 +12.50 318.80 2135 ---- ---- ---- ---- 329.00 +12.50 316.50 2140 ---- ---- ---- ---- 326.60 +12.40 314.20 2145 ---- ---- ---- ---- 324.30 +12.40 311.90 2150 ---- ---- ---- ---- 322.00 +12.30 309.70 2155 ---- ---- ---- ---- 319.80 +12.30 307.50 2160 ---- ---- ---- ---- 317.50 +12.10 305.40 2165 ---- ---- ---- ---- 315.40 +12.20 303.20 2170 ---- ---- ---- ---- 313.20 +12.10 301.10 2175 ---- ---- ---- ---- 311.10 +12.10 299.00 2180 ---- ---- ---- ---- 309.00 +12.00 297.00 2185 ---- ---- ---- ---- 306.90 +11.90 295.00 2190 ---- ---- ---- ---- 304.80 +11.80 293.00 2195 ---- ---- ---- ---- 302.80 +11.70 291.10 2200 ---- ---- ---- ---- 300.80 +11.70 289.10 2205 ---- ---- ---- ---- 298.90 +11.70 287.20 2210 ---- ---- ---- ---- 297.00 +11.60 285.40 2215 ---- ---- ---- ---- 295.10 +11.60 283.50 2220 ---- ---- ---- ---- 293.20 +11.50 281.70 2225 ---- ---- ---- ---- 291.40 +11.40 280.00 2230 ---- ---- ---- ---- 289.60 +11.40 278.20 2235 ---- ---- ---- ---- 287.80 +11.30 276.50 2240 ---- ---- ---- ---- 286.10 +11.30 274.80 2245 ---- ---- ---- ---- 284.40 +11.20 273.20 2250 ---- ---- ---- ---- 282.70 +11.10 271.60 2255 ---- ---- ---- ---- 281.10 +11.10 270.00 2260 ---- ---- ---- ---- 279.50 +11.10 268.40 2265 ---- ---- ---- ---- 277.90 +11.00 266.90 2270 ---- ---- ---- ---- 276.40 +11.00 265.40 2275 ---- ---- ---- ---- 274.90 +10.90 264.00 2280 ---- ---- ---- ---- 273.40 +10.80 262.60 2285 ---- ---- ---- ---- 272.00 +10.80 261.20 2290 ---- ---- ---- ---- 270.60 +10.80 259.80 2295 ---- ---- ---- ---- 269.20 +10.70 258.50 2300 ---- ---- ---- ---- 267.80 +10.60 257.20 2305 ---- ---- ---- ---- 266.50 +10.60 255.90 2310 ---- ---- ---- ---- 265.20 +10.60 254.60 2315 ---- ---- ---- ---- 263.90 +10.50 253.40 2320 ---- ---- ---- ---- 262.70 +10.50 252.20 2325 ---- ---- ---- ---- 261.40 +10.40 251.00 2330 ---- ---- ---- ---- 260.20 +10.30 249.90 2335 ---- ---- ---- ---- 259.10 +10.40 248.70 2340 ---- ---- ---- ---- 257.90 +10.30 247.60 2345 ---- ---- ---- ---- 256.80 +10.20 246.60 2350 ---- ---- ---- ---- 255.70 +10.20 245.50 2355 ---- ---- ---- ---- 254.60 +10.20 244.40 2360 ---- ---- ---- ---- 253.50 +10.10 243.40 2365 ---- ---- ---- ---- 252.50 +10.10 242.40 2370 ---- ---- ---- ---- 251.40 +10.00 241.40 2375 ---- ---- ---- ---- 250.40 +9.90 240.50 2380 ---- ---- ---- ---- 249.40 +9.90 239.50 2385 ---- ---- ---- ---- 248.50 +9.90 238.60 2390 ---- ---- ---- ---- 247.50 +9.80 237.70 2395 ---- ---- ---- ---- 246.60 +9.80 236.80 2400 ---- ---- ---- ---- 245.60 +9.70 235.90 2405 ---- ---- ---- ---- 244.70 +9.70 235.00 2410 ---- ---- ---- ---- 243.80 +9.60 234.20 2415 ---- ---- ---- ---- 243.00 +9.70 233.30 2420 ---- ---- ---- ---- 242.10 +9.60 232.50 2425 ---- ---- ---- ---- 241.20 +9.50 231.70 2430 ---- ---- ---- ---- 240.40 +9.50 230.90 2435 ---- ---- ---- ---- 239.60 +9.50 230.10 2440 ---- ---- ---- ---- 238.80 +9.40 229.40 2445 ---- ---- ---- ---- 238.00 +9.40 228.60 2450 ---- ---- ---- ---- 237.20 +9.40 227.80 2455 ---- ---- ---- ---- 236.40 +9.30 227.10 2460 ---- ---- ---- ---- 235.70 +9.30 226.40 2465 ---- ---- ---- ---- 234.90 +9.20 225.70 2470 ---- ---- ---- ---- 234.20 +9.20 225.00 2475 ---- ---- ---- ---- 233.40 +9.10 224.30 2480 ---- ---- ---- ---- 232.70 +9.10 223.60 2485 ---- ---- ---- ---- 232.00 +9.10 222.90 2490 ---- ---- ---- ---- 231.30 +9.10 222.20 2495 ---- ---- ---- ---- 230.60 +9.00 221.60 2500 ---- ---- ---- ---- 229.90 +9.00 220.90 2505 ---- ---- ---- ---- 229.20 +8.90 220.30 2510 ---- ---- ---- ---- 228.60 +9.00 219.60 2515 ---- ---- ---- ---- 227.90 +8.90 219.00 2520 ---- ---- ---- ---- 227.20 +8.80 218.40 2525 ---- ---- ---- ---- 226.60 +8.80 217.80 2530 ---- ---- ---- ---- 226.00 +8.90 217.10 2535 ---- ---- ---- ---- 225.30 +8.80 216.50 2540 ---- ---- ---- ---- 224.70 +8.70 216.00 2545 ---- ---- ---- ---- 224.10 +8.70 215.40 2550 ---- ---- ---- ---- 223.50 +8.70 214.80 2555 ---- ---- ---- ---- 222.90 +8.70 214.20 2560 ---- ---- ---- ---- 222.30 +8.60 213.70 2565 ---- ---- ---- ---- 221.70 +8.60 213.10 2570 ---- ---- ---- ---- 221.10 +8.50 212.60 2575 ---- ---- ---- ---- 220.60 +8.60 212.00 2580 ---- ---- ---- ---- 220.00 +8.50 211.50 2590 ---- ---- ---- ---- 218.90 +8.40 210.50 2600 ---- ---- ---- ---- 217.80 +8.40 209.40 2610 ---- ---- ---- ---- 216.80 +8.40 208.40 2620 ---- ---- ---- ---- 215.80 +8.30 207.50 2625 ---- ---- ---- ---- 215.30 +8.30 207.00 2630 ---- ---- ---- ---- 214.80 +8.30 206.50 2640 ---- ---- ---- ---- 213.80 +8.20 205.60 2650 ---- ---- ---- ---- 212.90 +8.20 204.70 2660 ---- ---- ---- ---- 212.00 +8.10 203.90 2675 ---- ---- ---- ---- 210.60 +8.00 202.60 2700 ---- ---- ---- ---- 208.50 +7.90 200.60 2725 ---- ---- ---- ---- 206.60 +7.80 198.80 2750 ---- ---- ---- ---- 204.70 +7.70 197.00 2775 ---- ---- ---- ---- 203.00 +7.60 195.40 2800 ---- ---- ---- ---- 201.40 +7.50 193.90 2825 ---- ---- ---- ---- 199.90 +7.30 192.60 2850 ---- ---- ---- ---- 198.60 +7.30 191.30 OG JUN29 Gold Option CALL 1775 ---- ---- ---- ---- 577.00 +16.60 560.40 1800 ---- ---- ---- ---- 558.50 +16.40 542.10 1825 ---- ---- ---- ---- 540.20 +16.10 524.10 1850 ---- ---- ---- ---- 522.30 +15.80 506.50 1875 ---- ---- ---- ---- 504.70 +15.60 489.10 1900 ---- ---- ---- ---- 487.30 +15.20 472.10 1925 ---- ---- ---- ---- 470.30 +15.00 455.30 1950 ---- ---- ---- ---- 453.60 +14.70 438.90 1960 ---- ---- ---- ---- 447.00 +14.60 432.40 1970 ---- ---- ---- ---- 440.40 +14.40 426.00 1975 ---- ---- ---- ---- 437.20 ---- ---- 1980 ---- ---- ---- ---- 433.90 +14.30 419.60 1990 ---- ---- ---- ---- 427.50 +14.30 413.20 2000 ---- ---- ---- ---- 421.10 +14.20 406.90 2010 ---- ---- ---- ---- 414.70 +14.00 400.70 2020 ---- ---- ---- ---- 408.50 +14.00 394.50 2030 ---- ---- ---- ---- 402.30 +13.80 388.50 2040 ---- ---- ---- ---- 396.20 +13.70 382.50 2050 ---- ---- ---- ---- 390.20 +13.60 376.60 2055 ---- ---- ---- ---- 387.20 +13.50 373.70 2060 ---- ---- ---- ---- 384.30 +13.50 370.80 2065 ---- ---- ---- ---- 381.40 +13.40 368.00 2070 ---- ---- ---- ---- 378.50 +13.30 365.20 2075 ---- ---- ---- ---- 375.70 +13.30 362.40 2080 ---- ---- ---- ---- 372.90 +13.20 359.70 2085 ---- ---- ---- ---- 370.10 +13.10 357.00 2090 ---- ---- ---- ---- 367.40 +13.10 354.30 2095 ---- ---- ---- ---- 364.70 +13.00 351.70 2100 ---- ---- ---- ---- 362.00 +12.90 349.10 2105 ---- ---- ---- ---- 359.40 +12.90 346.50 2110 ---- ---- ---- ---- 356.80 +12.90 343.90 2115 ---- ---- ---- ---- 354.30 +12.90 341.40 2120 ---- ---- ---- ---- 351.70 +12.70 339.00 2125 ---- ---- ---- ---- 349.30 +12.70 336.60 2130 ---- ---- ---- ---- 346.80 +12.60 334.20 2135 ---- ---- ---- ---- 344.40 +12.60 331.80 2140 ---- ---- ---- ---- 342.00 +12.50 329.50 2145 ---- ---- ---- ---- 339.70 +12.50 327.20 2150 ---- ---- ---- ---- 337.40 +12.50 324.90 2155 ---- ---- ---- ---- 335.10 +12.40 322.70 2160 ---- ---- ---- ---- 332.80 +12.30 320.50 2165 ---- ---- ---- ---- 330.60 +12.20 318.40 2170 ---- ---- ---- ---- 328.40 +12.10 316.30 2175 ---- ---- ---- ---- 326.30 +12.10 314.20 2180 ---- ---- ---- ---- 324.20 +12.10 312.10 2185 ---- ---- ---- ---- 322.10 +12.00 310.10 2190 ---- ---- ---- ---- 320.00 +12.00 308.00 2195 ---- ---- ---- ---- 318.00 +11.90 306.10 2200 ---- ---- ---- ---- 316.00 +11.90 304.10 2205 ---- ---- ---- ---- 314.00 +11.80 302.20 2210 ---- ---- ---- ---- 312.00 +11.70 300.30 2215 ---- ---- ---- ---- 310.10 +11.70 298.40 2220 ---- ---- ---- ---- 308.20 +11.60 296.60 2225 ---- ---- ---- ---- 306.40 +11.60 294.80 2230 ---- ---- ---- ---- 304.60 +11.60 293.00 2235 ---- ---- ---- ---- 302.80 +11.50 291.30 2240 ---- ---- ---- ---- 301.00 +11.40 289.60 2245 ---- ---- ---- ---- 299.30 +11.40 287.90 2250 ---- ---- ---- ---- 297.60 +11.30 286.30 2255 ---- ---- ---- ---- 295.90 +11.20 284.70 2260 ---- ---- ---- ---- 294.30 +11.20 283.10 2265 ---- ---- ---- ---- 292.70 +11.10 281.60 2270 ---- ---- ---- ---- 291.20 +11.10 280.10 2275 ---- ---- ---- ---- 289.70 +11.10 278.60 2280 ---- ---- ---- ---- 288.20 +11.00 277.20 2285 ---- ---- ---- ---- 286.70 +10.90 275.80 2290 ---- ---- ---- ---- 285.30 +10.90 274.40 2295 ---- ---- ---- ---- 283.90 +10.80 273.10 2300 ---- ---- ---- ---- 282.60 +10.80 271.80 2305 ---- ---- ---- ---- 281.20 +10.70 270.50 2310 ---- ---- ---- ---- 279.90 +10.70 269.20 2315 ---- ---- ---- ---- 278.70 +10.70 268.00 2320 ---- ---- ---- ---- 277.40 +10.60 266.80 2325 ---- ---- ---- ---- 276.20 +10.60 265.60 2330 ---- ---- ---- ---- 275.00 +10.50 264.50 2335 ---- ---- ---- ---- 273.80 +10.50 263.30 2340 ---- ---- ---- ---- 272.60 +10.40 262.20 2345 ---- ---- ---- ---- 271.50 +10.40 261.10 2350 ---- ---- ---- ---- 270.40 +10.40 260.00 2355 ---- ---- ---- ---- 269.30 +10.30 259.00 2360 ---- ---- ---- ---- 268.20 +10.20 258.00 2365 ---- ---- ---- ---- 267.10 +10.20 256.90 2370 ---- ---- ---- ---- 266.10 +10.20 255.90 2375 ---- ---- ---- ---- 265.00 +10.10 254.90 2380 ---- ---- ---- ---- 264.00 +10.10 253.90 2385 ---- ---- ---- ---- 263.00 +10.00 253.00 2390 ---- ---- ---- ---- 262.00 +10.00 252.00 2395 ---- ---- ---- ---- 261.00 +10.00 251.00 2400 ---- ---- ---- ---- 260.00 +9.90 250.10 2405 ---- ---- ---- ---- 259.00 +9.80 249.20 2410 ---- ---- ---- ---- 258.10 +9.90 248.20 2415 ---- ---- ---- ---- 257.10 +9.80 247.30 2420 ---- ---- ---- ---- 256.20 +9.80 246.40 2425 ---- ---- ---- ---- 255.20 +9.70 245.50 2430 ---- ---- ---- ---- 254.30 +9.70 244.60 2435 ---- ---- ---- ---- 253.40 +9.60 243.80 2440 ---- ---- ---- ---- 252.50 +9.60 242.90 2445 ---- ---- ---- ---- 251.60 +9.60 242.00 2450 ---- ---- ---- ---- 250.70 +9.50 241.20 2455 ---- ---- ---- ---- 249.90 +9.50 240.40 2460 ---- ---- ---- ---- 249.00 +9.50 239.50 2465 ---- ---- ---- ---- 248.10 +9.40 238.70 2470 ---- ---- ---- ---- 247.30 +9.40 237.90 2475 ---- ---- ---- ---- 246.50 ---- ---- 2480 ---- ---- ---- ---- 245.60 +9.30 236.30 2490 ---- ---- ---- ---- 244.00 +9.20 234.80 2500 ---- ---- ---- ---- 242.40 +9.20 233.20 2510 ---- ---- ---- ---- 240.90 +9.20 231.70 2520 ---- ---- ---- ---- 239.30 +9.00 230.30 2530 ---- ---- ---- ---- 237.80 +8.90 228.90 2540 ---- ---- ---- ---- 236.40 +8.90 227.50 2550 ---- ---- ---- ---- 235.00 +8.90 226.10 2560 ---- ---- ---- ---- 233.60 +8.80 224.80 2570 ---- ---- ---- ---- 232.20 +8.70 223.50 2575 ---- ---- ---- ---- 231.50 +8.70 222.80 2600 ---- ---- ---- ---- 228.30 +8.60 219.70 2625 ---- ---- ---- ---- 225.20 +8.40 216.80 2650 ---- ---- ---- ---- 222.30 +8.30 214.00 2675 ---- ---- ---- ---- 219.50 +8.10 211.40 2700 ---- ---- ---- ---- 216.90 +8.00 208.90 2725 ---- ---- ---- ---- 214.50 +8.00 206.50 2750 ---- ---- ---- ---- 212.10 +7.80 204.30 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 .10 .10 .10 .10 .00 1 .10 3783 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 30 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 28 1530 ---- ---- ---- ---- .10 .00 .10 37 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 19 1550 ---- ---- ---- ---- .10 .00 .10 93 1555 ---- ---- ---- ---- .10 .00 .10 2 1560 ---- ---- ---- ---- .10 .00 .10 40 1565 ---- ---- ---- ---- .10 .00 .10 1 1570 ---- ---- ---- ---- .10 .00 .10 20 1575 ---- ---- ---- ---- .10 .00 .10 291 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 130 1595 ---- ---- ---- ---- .10 .00 .10 280 1600 .10 .10 .10 .10 .10 .00 1 .10 872 1605 ---- ---- ---- ---- .10 .00 .10 55 1610 ---- ---- ---- ---- .10 .00 .10 27 1615 ---- ---- ---- ---- .10 .00 .10 3 1620 ---- ---- ---- ---- .10 .00 .10 13 1625 ---- ---- ---- ---- .10 .00 .10 68 1630 ---- ---- ---- ---- .10 .00 .10 37 1635 ---- ---- ---- ---- .10 .00 .10 125 1640 ---- ---- ---- ---- .10 .00 .10 205 1645 ---- ---- ---- ---- .10 .00 .10 3 1650 ---- ---- ---- ---- .10 .00 .10 473 1655 ---- ---- ---- ---- .10 .00 .10 3 1660 ---- ---- ---- ---- .10 .00 .10 55 1665 ---- ---- ---- ---- .10 .00 .10 12 1670 ---- ---- ---- ---- .10 .00 .10 35 1675 ---- ---- ---- ---- .10 .00 .10 788 1680 ---- ---- ---- ---- .10 .00 .10 53 1685 ---- ---- ---- ---- .10 .00 .10 10 1690 ---- ---- ---- ---- .10 .00 .10 175 1695 ---- ---- ---- ---- .10 .00 .10 61 1700 ---- ---- ---- ---- .10 .00 .10 214 813 1705 ---- ---- ---- ---- .10 .00 .10 23 1710 ---- ---- ---- ---- .10 .00 .10 42 1715 ---- ---- ---- ---- .10 .00 .10 46 1720 .10 .10 .10 .10 .10 .00 1 .10 449 1725 ---- ---- ---- ---- .10 .00 .10 213 1730 ---- ---- ---- ---- .10 .00 .10 47 1735 ---- ---- ---- ---- .10 .00 .10 164 1740 ---- ---- ---- ---- .10 .00 .10 20 84 1745 ---- ---- ---- ---- .10 .00 .10 40 147 1750 ---- ---- ---- ---- .10 .00 .10 105 1419 1755 .10 .10 .10 .10 .10 .00 90 .10 19 123 1760 .10 .10 .10 .10 .10 .00 10 .10 148 1765 .10 .10 .10 .10 .10 .00 30 .10 62 1770 ---- ---- ---- ---- .10 .00 .10 596 1775 ---- ---- ---- ---- .10 .00 2 .10 2 1272 1780 ---- ---- ---- ---- .10 .00 .10 211 1785 ---- ---- .10A .10A .10 -.10 .20 1 84 1790 .20 .20 .10A .10A .10 -.10 1 .20 1 146 1795 ---- ---- .10A .10A .10 -.10 .20 120 1800 .20 .20 .10 .10 .10 -.10 44 .20 224 2644 1805 .30 .30 .20A .20A .10 -.10 2 .20 158 1810 .20 .20 .20 .20 .10 -.20 1 .30 1 167 1815 .30 .30 .20A .20A .20 -.10 10 .30 115 1820 .30 .30 .20 .20 .20 -.10 14 .30 880 1825 .30 .30 .20A .20A .20 -.20 93 .40 21 1016 1830 .30 .30 .30 .30 .20 -.20 19 .40 27 1649 1835 ---- ---- .30A .30A .20 -.30 9 .50 1 241 1840 .40 .40 .20 .20 .20 -.40 40 .60 20 962 1845 .30 .40 .30 .30A .30 -.40 7 .70 1 1228 1850 .40 .40 .30 .40 .30 -.50 131 .80 121 3487 1855 ---- ---- .40A .40A .30 -.60 4 .90 5 436 1860 ---- ---- .40A .40A .40 -.70 19 1.10 22 1021 1865 .60 .60 .40 .50 .40 -.90 17 1.30 7 848 1870 1.10 1.30 .50 .50A .50 -1.00 52 1.50 56 856 1875 1.30 1.50 .60 .60A .60 -1.20 26 1.80 38 1841 1880 1.70 1.80 .70A .70A .70 -1.40 178 2.10 9 820 1885 1.10 1.10 .80 .80 .80 -1.80 81 2.60 66 876 1890 2.60 2.60 .80 .80 .90 -2.20 258 3.10 92 1929 1895 2.90 2.90 1.00 1.00 1.10 -2.60 28 3.70 57 344 1900 3.70 4.20 1.20 1.20 1.40 -3.00 1035 4.40 1395 3506 1905 5.10 5.10 1.50 1.50 1.70 -3.70 35 5.40 50 517 1910 4.90 6.10 1.90A 1.90A 2.10 -4.40 226 6.50 1070 1198 1915 7.30 7.30 2.30A 2.40 2.60 -5.30 137 7.90 32 796 1920 8.40 8.60 2.90 2.90 3.20 -6.20 259 9.40 69 1552 1925 10.80 10.80 3.60A 3.60A 3.90 -7.40 122 11.30 335 1998 1930 10.90 12.40 4.40 4.50A 4.90 -8.40 269 13.30 39 1162 1935 14.00 14.40 5.40 5.40A 6.00 -9.70 223 15.70 312 635 1940 15.00 17.20 6.60 7.40B 7.40 -10.80 385 18.20 188 649 1945 17.00 20.00 8.20A 8.20A 9.00 -12.10 86 21.10 1 494 1950 19.40 22.30 9.90A 10.20B 10.90 -13.30 659 24.20 26 3062 1955 14.00 14.00 11.90A 12.30B 13.10 -14.50 7 27.60 133 1960 28.20 28.20 14.20A 15.70B 15.50 -15.50 142 31.00 20 633 1965 22.60 22.60 16.70A 18.20B 18.10 -16.70 315 34.80 2 656 1970 20.60 20.60 19.40A 22.50B 21.00 -17.70 84 38.70 544 1975 26.20 26.20 22.30A 23.30B 24.20 -18.70 13 42.90 9 1086 1980 ---- ---- 25.50A 25.50A 27.50 -19.60 47.10 791 1985 ---- ---- 28.90A 28.90A 31.10 -20.30 51.40 316 1990 ---- ---- 32.60A 32.60A 34.90 -21.00 55.90 126 1995 ---- ---- 36.40A 36.40A 38.80 -21.50 60.30 92 2000 ---- ---- 40.40A 40.40A 42.90 -22.10 2 65.00 9 1634 2005 ---- ---- 44.60A 44.60A 47.20 -22.40 69.60 1 290 2010 70.70 70.70 48.90A 48.90A 51.60 -22.80 1 74.40 1 496 2015 ---- ---- 53.30A 53.30A 56.10 -23.10 79.20 262 2020 ---- ---- 57.80A 57.80A 60.60 -23.40 1 84.00 385 2025 ---- ---- 62.40A 62.40A 65.30 -23.60 88.90 1356 2030 ---- ---- 67.00A 67.00A 70.00 -23.70 93.70 103 2035 ---- ---- 71.70A 71.70A 74.80 -23.80 98.60 80 2040 ---- ---- 76.50A 76.50A 79.60 -23.90 103.50 1 143 2045 ---- ---- 81.30A 81.30A 84.40 -24.10 108.50 114 2050 ---- ---- 86.10A 86.10A 89.20 -24.20 113.40 405 2055 ---- ---- 91.00A 91.00A 94.20 -24.10 118.30 65 2060 ---- ---- 95.90A 95.90A 99.10 -24.20 123.30 222 2065 ---- ---- 100.80A 100.80A 104.00 -24.30 128.30 126 2070 ---- ---- 105.70A 105.70A 108.90 -24.30 133.20 171 2075 ---- ---- 110.70A 110.70A 113.80 -24.30 138.10 379 2080 ---- ---- 115.60A 115.60A 118.80 -24.30 143.10 54 2085 ---- ---- 120.50A 120.50A 123.70 -24.40 148.10 26 2090 ---- ---- 125.50A 125.50A 128.70 -24.30 153.00 14 2095 ---- ---- 130.50A 130.50A 133.60 -24.40 158.00 11 2100 ---- ---- 135.40A 135.40A 138.60 -24.40 163.00 60 2105 147.70 147.70 140.40A 140.40A 143.50 -24.50 1 168.00 121 2110 ---- ---- 145.40A 145.40A 148.50 -24.50 173.00 7 2115 ---- ---- 150.30A 150.30A 153.50 -24.50 178.00 5 2120 ---- ---- 155.30A 155.30A 158.40 -24.60 183.00 2125 ---- ---- 160.30A 160.30A 163.40 -24.50 187.90 3 2130 ---- ---- 165.30A 165.30A 168.40 -24.50 192.90 3 2135 ---- ---- 170.30A 170.30A 173.40 -24.50 197.90 2140 ---- ---- 175.30A 175.30A 178.40 -24.50 202.90 2145 ---- ---- 180.20A 180.20A 183.40 -24.50 207.90 2150 ---- ---- 185.20A 185.20A 188.40 -24.50 212.90 1 2155 ---- ---- 190.20A 190.20A 193.40 -24.50 217.90 2160 ---- ---- 195.20A 195.20A 198.40 -24.50 222.90 2165 ---- ---- 200.20A 200.20A 203.40 -24.50 227.90 2170 ---- ---- 205.20A 205.20A 208.30 -24.60 232.90 2175 ---- ---- 210.20A 210.20A 213.30 -24.60 237.90 2180 ---- ---- 215.20A 215.20A 218.30 -24.60 242.90 1 2185 ---- ---- 220.20A 220.20A 223.30 -24.60 247.90 3 2190 ---- ---- 225.20A 225.20A 228.30 -24.60 252.90 2195 ---- ---- 230.20A 230.20A 233.30 -24.60 257.90 2200 ---- ---- 235.10A 235.10A 238.30 -24.60 262.90 2205 ---- ---- 240.10A 240.10A 243.30 -24.60 267.90 2210 ---- ---- 245.10A 245.10A 248.30 -24.60 272.90 2215 ---- ---- 250.10A 250.10A 253.30 -24.60 277.90 2220 ---- ---- 255.10A 255.10A 258.30 -24.60 282.90 2225 ---- ---- 260.10A 260.10A 263.30 -24.60 287.90 2230 ---- ---- 265.10A 265.10A 268.30 -24.60 292.90 2235 ---- ---- 270.10A 270.10A 273.30 -24.60 297.90 2240 ---- ---- 275.10A 275.10A 278.30 -24.60 302.90 2245 ---- ---- 280.10A 280.10A 283.30 -24.60 307.90 2250 ---- ---- 285.10A 285.10A 288.30 -24.60 312.90 800 2255 ---- ---- 290.10A 290.10A 293.30 -24.60 317.90 2260 ---- ---- 295.10A 295.10A 298.30 -24.60 322.90 2265 ---- ---- 300.10A 300.10A 303.30 -24.60 327.90 2270 ---- ---- 305.10A 305.10A 308.30 -24.60 332.90 2275 ---- ---- 310.10A 310.10A 313.30 -24.60 337.90 2280 ---- ---- 315.10A 315.10A 318.30 -24.60 342.90 2290 ---- ---- 325.10A 325.10A 328.30 -24.60 352.90 15 2300 ---- ---- 335.10A 335.10A 338.30 -24.60 362.90 55 2310 ---- ---- 345.60A 345.60A 348.30 -24.60 372.90 2320 ---- ---- 355.60A 355.60A 358.30 -24.60 382.90 2325 ---- ---- 360.10A 360.10A 363.30 -24.60 387.90 2330 ---- ---- 365.60A 365.60A 368.30 -24.60 392.90 2340 ---- ---- 375.60A 375.60A 378.30 -24.60 402.90 2350 ---- ---- 385.30A 385.30A 388.30 -24.60 412.90 2360 ---- ---- 395.60A 395.60A 398.30 -24.60 422.90 2370 ---- ---- 405.60A 405.60A 408.30 -24.60 432.90 2375 ---- ---- 410.60A 410.60A 413.30 -24.60 437.90 2380 ---- ---- 415.60A 415.60A 418.30 -24.60 442.90 2400 ---- ---- 435.60A 435.60A 438.30 -24.60 462.90 2425 ---- ---- 460.60A 460.60A 463.30 -24.60 487.90 2450 ---- ---- 485.60A 485.60A 488.30 -24.60 512.90 2475 ---- ---- 510.60A 510.60A 513.30 -24.60 537.90 2500 ---- ---- 535.60A 535.60A 538.30 -24.60 562.90 2525 ---- ---- 560.60A 560.60A 563.30 -24.60 587.90 2550 ---- ---- 585.60A 585.60A 588.30 -24.60 612.90 2575 ---- ---- 610.60A 610.60A 613.30 -24.60 637.90 2600 ---- ---- 635.60A 635.60A 638.30 -24.60 662.90 2625 ---- ---- 660.60A 660.60A 663.30 -24.60 687.90 2650 ---- ---- 685.60A 685.60A 688.30 -24.60 712.90 3000 ---- ---- 1035.70A 1035.70A 1038.30 -24.60 1062.90 3500 ---- ---- 1535.70A 1535.70A 1538.30 -24.60 1562.90 4000 ---- ---- 2035.70A 2035.70A 2038.30 -24.60 2062.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 514 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 1569 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 .10 .10 .10 .10 .10 .00 8 .10 31 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1 1595 ---- ---- ---- ---- .10 .00 .10 1600 .10 .10 .10 .10 .10 .00 1 .10 546 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 8 1625 .10 .10 .10 .10 .10 .00 2 .10 48 1630 ---- ---- ---- ---- .20 +.10 .10 16 1635 ---- ---- ---- ---- .20 +.10 .10 6 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1 1650 ---- ---- ---- ---- .20 .00 .20 693 1655 ---- ---- ---- ---- .20 .00 .20 1660 ---- ---- ---- ---- .20 .00 .20 95 1665 ---- ---- ---- ---- .20 .00 .20 14 1670 ---- ---- ---- ---- .20 .00 .20 22 1675 .20 .20 .20 .20 .20 .00 1 .20 656 1680 .20 .20 .20 .20 .20 .00 5 .20 30 1685 .20 .20 .20 .20 .20 .00 2 .20 17 1690 ---- ---- ---- ---- .20 -.10 .30 4 1695 .20 .20 .20 .20 .20 -.10 3 .30 19 1700 ---- ---- ---- ---- .20 -.10 11 .30 557 1705 ---- ---- ---- ---- .20 -.10 .30 2 77 1710 ---- ---- ---- ---- .20 -.10 .30 10 28 1715 .30 .30 .30 .30 .30 .00 1 .30 10 15 1720 .30 .30 .20 .20 .30 -.10 7 .40 2 81 1725 ---- ---- .30A .30A .30 -.10 .40 95 1730 .30 .30 .30 .30 .30 -.10 2 .40 173 1735 .30 .30 .30 .40B .30 -.20 1 .50 29 1740 ---- ---- .40A .40A .40 -.10 6 .50 3 301 1745 ---- ---- .40A .40A .40 -.10 .50 43 1750 .50 .50 .40 .40 .40 -.20 23 .60 4 1271 1755 .40 .40 .40 .40 .40 -.20 80 .60 17 1760 .50 .50 .40 .40 .50 -.20 5 .70 2 92 1765 ---- ---- .50A .50A .50 -.20 .70 3 58 1770 .50 .50 .50 .50 .60 -.20 17 .80 1 232 1775 .70 .70 .50 .60 .60 -.30 57 .90 382 1780 .90 .90 .50 .60B .60 -.30 9 .90 2 158 1785 ---- ---- .70A .70A .70 -.30 2 1.00 1 44 1790 1.10 1.10 .70 .70 .80 -.30 13 1.10 6 274 1795 1.00 1.00 .80A .80A .80 -.40 4 1.20 1 51 1800 1.00 1.00 .80 .80 .90 -.50 78 1.40 13 2814 1805 ---- ---- 1.00A 1.00A 1.00 -.50 1.50 7 1810 1.30 1.30 1.10A 1.10A 1.10 -.60 13 1.70 3 73 1815 1.00 1.00 1.00 1.10B 1.20 -.60 11 1.80 3 177 1820 1.30 1.30 1.30 1.30 1.30 -.70 22 2.00 9 129 1825 2.00 2.00 1.30 1.30 1.40 -.80 89 2.20 34 715 1830 1.80 1.80 1.40 1.40 1.50 -1.00 16 2.50 4 1381 1835 ---- ---- 1.60A 1.60A 1.70 -1.10 5 2.80 1 54 1840 1.90 1.90 1.80A 1.80A 1.90 -1.20 13 3.10 12 775 1845 3.10 3.10 2.00A 2.20 2.10 -1.30 28 3.40 1 149 1850 2.80 2.80 2.20 2.30 2.30 -1.50 81 3.80 45 2277 1855 3.70 3.70 2.40A 4.00B 2.50 -1.80 5 4.30 3 98 1860 3.20 3.20 2.70A 3.50B 2.80 -1.90 20 4.70 2 91 1865 4.70 4.70 3.00A 3.00A 3.10 -2.20 23 5.30 3 821 1870 5.00 5.00 3.30A 3.30A 3.50 -2.40 48 5.90 5 631 1875 5.60 5.60 3.70A 3.80A 3.90 -2.70 22 6.60 34 1844 1880 4.70 4.70 4.00 4.20B 4.30 -3.10 34 7.40 21 371 1885 7.50 7.50 4.60A 4.90B 4.80 -3.40 19 8.20 9 151 1890 8.60 8.60 5.00 5.20 5.40 -3.70 66 9.10 36 491 1895 7.30 7.30 5.70A 5.90B 6.00 -4.20 115 10.20 17 315 1900 9.80 10.00 6.30 6.60B 6.70 -4.60 139 11.30 40 2116 1905 11.00 11.60 7.10A 7.30A 7.40 -5.10 20 12.50 1 283 1910 8.30 8.40 8.00A 8.10A 8.30 -5.60 34 13.90 9 734 1915 10.90 11.00 8.90A 9.00A 9.20 -6.20 459 15.40 4 645 1920 10.00 10.00 9.90A 10.30B 10.30 -6.70 73 17.00 90 288 1925 15.60 17.50 11.00 11.20A 11.40 -7.30 27 18.70 12 1377 1930 18.00 18.00 12.20A 19.50B 12.70 -7.90 32 20.60 35 507 1935 19.60 19.60 13.50 14.70B 14.10 -8.40 11 22.50 21 769 1940 18.00 18.00 15.00A 15.10A 15.60 -9.10 33 24.70 28 346 1945 18.00 18.00 16.60A 17.70B 17.20 -9.70 18 26.90 18 249 1950 22.20 23.50 18.30A 18.50A 19.00 -10.30 834 29.30 43 1985 1955 23.80 25.80 20.00 21.80B 20.90 -11.00 11 31.90 9 363 1960 26.80 26.80 22.20 23.90B 22.90 -11.60 60 34.50 358 395 1965 33.50 33.50 24.30A 24.30A 25.10 -12.20 5 37.30 1 86 1970 37.20 37.20 26.50A 26.70A 27.40 -12.80 7 40.20 2 279 1975 30.10 30.10 28.80A 29.10A 29.80 -13.50 4 43.30 650 1980 32.00 33.20 31.30A 31.30A 32.40 -14.00 206 46.40 251 1985 41.90 41.90 33.90A 34.20A 35.00 -14.70 16 49.70 238 1990 ---- ---- 36.60A 36.60A 37.90 -15.20 29 53.10 1138 1995 ---- ---- 39.50A 39.50A 40.80 -15.80 56.60 402 2000 52.30 52.30 42.40A 46.40B 43.90 -16.30 11 60.20 1099 2005 ---- ---- 45.50A 45.50A 47.10 -16.80 63.90 41 2010 ---- ---- 48.70A 48.70A 50.40 -17.30 67.70 177 2015 ---- ---- 52.00A 52.00A 53.80 -17.80 71.60 166 2020 ---- ---- 55.40A 55.40A 57.30 -18.30 75.60 114 2025 ---- ---- 59.00A 59.00A 60.90 -18.70 79.60 132 2030 ---- ---- 62.60A 62.60A 64.60 -19.10 83.70 120 2035 ---- ---- 66.30A 66.30A 68.40 -19.50 87.90 21 2040 ---- ---- 70.10A 70.10A 72.30 -19.90 1 92.20 28 2045 ---- ---- 74.00A 74.00A 76.20 -20.30 1 96.50 52 2050 ---- ---- 78.00A 78.00A 80.30 -20.50 100.80 473 2055 ---- ---- 82.00A 82.00A 84.40 -20.80 105.20 203 2060 ---- ---- 86.10A 86.10A 88.50 -21.20 2 109.70 93 2065 ---- ---- 90.30A 90.30A 92.80 -21.40 114.20 32 2070 ---- ---- 94.50A 94.50A 97.10 -21.60 2 118.70 52 2075 ---- ---- 98.80A 98.80A 101.40 -21.90 123.30 45 2080 ---- ---- 103.20A 103.20A 105.80 -22.10 1 127.90 43 2085 ---- ---- 107.60A 107.60A 110.20 -22.30 132.50 20 2090 ---- ---- 112.00A 112.00A 114.70 -22.50 137.20 9 2095 ---- ---- 116.50A 116.50A 119.30 -22.60 141.90 11 2100 139.80 139.80 121.10A 144.60B 123.80 -22.80 10 146.60 58 2105 ---- ---- 125.60A 125.60A 128.40 -22.90 151.30 8 2110 ---- ---- 130.30A 130.30A 133.00 -23.10 156.10 69 2115 ---- ---- 134.90A 134.90A 137.70 -23.20 160.90 30 2120 ---- ---- 140.50A 140.50A 142.40 -23.30 165.70 37 2125 ---- ---- 144.30A 144.30A 147.10 -23.40 170.50 8 2130 ---- ---- 149.90A 149.90A 151.80 -23.50 175.30 7 2135 ---- ---- 154.70A 154.70A 156.60 -23.60 180.20 26 2140 ---- ---- 159.40A 159.40A 161.40 -23.60 185.00 2 2145 ---- ---- 164.20A 164.20A 166.20 -23.70 189.90 1 2150 ---- ---- 168.10A 168.10A 171.00 -23.80 194.80 14 2155 ---- ---- 173.80A 173.80A 175.80 -23.90 199.70 6 2160 ---- ---- 178.70A 178.70A 180.70 -23.90 204.60 1 2165 ---- ---- 183.50A 183.50A 185.50 -24.00 209.50 3 2170 ---- ---- 188.40A 188.40A 190.40 -24.00 214.40 4 2175 208.20 208.20 192.30A 210.10B 195.30 -24.00 1 219.30 8 2180 ---- ---- 198.10A 198.10A 200.20 -24.10 224.30 2185 ---- ---- 203.00A 203.00A 205.10 -24.10 229.20 2190 ---- ---- 207.90A 207.90A 210.00 -24.10 234.10 1 2195 ---- ---- 212.90A 212.90A 214.90 -24.20 239.10 1 2200 ---- ---- 216.70A 216.70A 219.80 -24.20 244.00 55 2205 ---- ---- 222.70A 222.70A 224.70 -24.30 249.00 2210 ---- ---- 227.60A 227.60A 229.70 -24.30 254.00 2215 ---- ---- 232.60A 232.60A 234.60 -24.30 258.90 2220 ---- ---- 237.50A 237.50A 239.60 -24.30 263.90 2225 257.70 257.70 241.40A 259.60B 244.50 -24.40 1 268.90 2230 ---- ---- 247.40A 247.40A 249.50 -24.40 273.90 2235 ---- ---- 252.30A 252.30A 254.40 -24.40 278.80 2240 ---- ---- 257.30A 257.30A 259.40 -24.40 283.80 2245 ---- ---- 262.30A 262.30A 264.40 -24.40 288.80 2250 ---- ---- 266.20A 266.20A 269.30 -24.50 293.80 10 2255 ---- ---- 272.20A 272.20A 274.30 -24.50 298.80 2260 ---- ---- 277.10A 277.10A 279.30 -24.50 303.80 2265 ---- ---- 282.10A 282.10A 284.30 -24.50 308.80 2270 ---- ---- 287.10A 287.10A 289.30 -24.50 313.80 2275 ---- ---- 291.10A 291.10A 294.20 -24.60 318.80 5 2280 ---- ---- 297.20A 297.20A 299.20 -24.60 323.80 2285 ---- ---- 302.10A 302.10A 304.20 -24.60 328.80 2290 ---- ---- 307.10A 307.10A 309.20 -24.60 333.80 2295 ---- ---- 312.10A 312.10A 314.20 -24.60 338.80 1 2300 ---- ---- 317.00A 317.00A 319.20 -24.60 343.80 2310 ---- ---- 327.10A 327.10A 329.20 -24.60 353.80 2320 ---- ---- 337.10A 337.10A 339.20 -24.60 363.80 2325 ---- ---- 342.10A 342.10A 344.20 -24.60 368.80 2330 ---- ---- 347.10A 347.10A 349.20 -24.60 373.80 2340 ---- ---- 357.10A 357.10A 359.20 -24.60 383.80 2350 ---- ---- 367.10A 367.10A 369.20 -24.60 393.80 2360 ---- ---- 377.10A 377.10A 379.20 -24.60 403.80 2370 ---- ---- 387.10A 387.10A 389.20 -24.60 413.80 2375 ---- ---- 392.10A 392.10A 394.20 -24.60 418.80 2380 ---- ---- 397.10A 397.10A 399.20 -24.60 423.80 2390 ---- ---- 407.00A 407.00A 409.20 -24.60 433.80 2400 ---- ---- 417.10A 417.10A 419.20 -24.60 443.80 14 2425 ---- ---- 442.10A 442.10A 444.20 -24.60 468.80 2450 ---- ---- 467.10A 467.10A 469.20 -24.60 493.80 2475 ---- ---- 492.10A 492.10A 494.20 -24.60 518.80 2490 ---- ---- 507.20A 507.20A 509.20 -24.60 533.80 2500 ---- ---- 517.10A 517.10A 519.20 -24.60 543.80 2525 ---- ---- 542.10A 542.10A 544.20 -24.60 568.80 2550 ---- ---- 567.10A 567.10A 569.20 -24.60 593.80 2575 ---- ---- 592.10A 592.10A 594.20 -24.60 618.80 2600 ---- ---- 617.20A 617.20A 619.20 -24.60 643.80 2 2750 ---- ---- 767.20A 767.20A 769.20 -24.60 793.80 3000 ---- ---- 1017.30A 1017.30A 1019.20 -24.60 1043.80 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 .10 .10 .10 .10 .00 9 .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 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1346 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 431 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 ---- ---- ---- ---- .20 -.10 .30 134 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .20 -.10 .30 1615 ---- ---- ---- ---- .20 -.10 .30 1 1620 ---- ---- ---- ---- .20 -.10 .30 50 1625 ---- ---- ---- ---- .20 -.10 .30 6 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .30 .00 .30 1640 ---- ---- .30A .30A .30 -.10 .40 1 2 1645 ---- ---- ---- ---- .30 -.10 .40 1650 ---- ---- ---- ---- .30 -.10 1 .40 302 1655 ---- ---- ---- ---- .30 -.10 .40 1660 ---- ---- ---- ---- .30 -.10 .40 3 1665 ---- ---- .40A .40A .40 -.10 .50 8 1670 ---- ---- .40A .40A .40 -.10 .50 24 1675 ---- ---- ---- ---- .40 -.10 1 .50 1968 1680 .40 .40 .40 .40 .40 -.20 50 .60 8 11 1685 ---- ---- .50A .50A .50 -.10 5 .60 3 10 1690 .60 .60 .50A .50A .50 -.10 1 .60 20 1695 .40 .40 .40 .50B .50 -.20 1 .70 5 10 1700 .60 .60 .60 .60 .60 -.10 4 .70 4 1163 1705 .50 .50 .50 .50 .60 -.20 1 .80 3 13 1710 ---- ---- .70A .70A .60 -.30 1 .90 21 1715 ---- ---- .70A .70A .70 -.20 .90 10 1720 ---- ---- .80A .80A .70 -.30 1.00 5 27 1725 ---- ---- .80A .80A .80 -.30 3 1.10 35 193 1730 ---- ---- .90A .90A .90 -.30 1 1.20 1 101 1735 1.20 1.20 1.00 1.00 .90 -.40 10 1.30 210 1740 1.40 1.40 1.00A 1.00A 1.00 -.40 42 1.40 409 1745 ---- ---- 1.10A 1.10A 1.10 -.40 1 1.50 8 1750 1.20 1.20 1.20 1.20 1.20 -.40 31 1.60 9 787 1755 ---- ---- 1.30A 1.30A 1.20 -.60 2 1.80 3 40 1760 1.90 1.90 1.40 1.40 1.30 -.60 63 1.90 5 179 1765 1.90 1.90 1.50A 1.50A 1.50 -.60 8 2.10 5 105 1770 2.30 2.30 1.60A 1.60A 1.60 -.70 31 2.30 3 184 1775 1.80 1.80 1.70A 1.70A 1.70 -.80 30 2.50 48 559 1780 2.60 2.60 1.80 1.80 1.80 -.90 48 2.70 15 149 1785 2.00 2.00 2.00 2.00 2.00 -.90 7 2.90 2 283 1790 2.00 2.00 2.00 2.10B 2.20 -1.00 9 3.20 2 181 1795 2.60 2.60 2.30A 2.30A 2.30 -1.20 12 3.50 5 50 1800 3.20 3.50 2.40 2.50B 2.50 -1.30 335 3.80 11 1540 1805 3.30 3.30 2.70A 2.70A 2.70 -1.40 4 4.10 1 28 1810 3.20 3.50 2.90 2.90 3.00 -1.50 6 4.50 3 845 1815 3.20 3.20 3.20 3.20 3.20 -1.60 3 4.80 3 46 1820 3.90 3.90 3.40A 4.10B 3.50 -1.80 3 5.30 21 90 1825 5.10 5.10 3.70A 5.20B 3.80 -1.90 16 5.70 892 1535 1830 4.20 4.20 4.10A 4.10A 4.10 -2.10 2 6.20 8 179 1835 4.40 4.40 4.40 4.50B 4.50 -2.20 4 6.70 11 274 1840 4.80 4.80 4.80 4.80 4.90 -2.40 16 7.30 2 284 1845 ---- ---- 5.20A 5.20A 5.30 -2.70 8.00 31 1850 5.50 5.70 5.50 5.70 5.80 -2.90 11 8.70 8 1288 1855 ---- ---- 6.10A 6.10A 6.30 -3.10 4 9.40 3 31 1860 7.50 7.50 6.60 6.80 6.90 -3.30 17 10.20 2 374 1865 ---- ---- 7.20A 7.20A 7.50 -3.60 2 11.10 1 45 1870 ---- ---- 7.90A 7.90A 8.10 -3.90 8 12.00 4 272 1875 ---- ---- 8.60A 8.60A 8.80 -4.30 1614 13.10 90 3682 1880 9.20 9.20 9.20 9.80B 9.60 -4.60 6 14.20 76 82 1885 12.40 12.40 10.20A 10.20A 10.50 -4.90 2 15.40 3 241 1890 ---- ---- 11.00A 11.00A 11.40 -5.20 16.60 9 139 1895 14.10 14.10 12.00A 12.00A 12.30 -5.70 1 18.00 100 1900 14.80 14.80 13.00 13.60B 13.40 -6.10 156 19.50 395 2562 1905 ---- ---- 14.10A 14.10A 14.50 -6.50 21.00 4 202 1910 19.20 19.20 15.30A 16.20B 15.70 -7.00 6 22.70 10 141 1915 19.00 19.00 16.60A 17.60B 17.00 -7.40 9 24.40 4 127 1920 ---- ---- 18.00A 18.00A 18.40 -7.90 26.30 4 246 1925 ---- ---- 19.40A 19.40A 19.90 -8.30 201 28.20 1 286 1930 26.10 26.10 20.90 21.00A 21.50 -8.80 6 30.30 1 196 1935 23.30 23.30 22.60A 24.00B 23.20 -9.30 4 32.50 142 1940 28.00 28.00 24.30 25.10B 25.00 -9.80 10 34.80 3 179 1945 ---- ---- 26.30A 26.30A 26.90 -10.20 37.10 122 1950 33.30 33.30 28.20 28.20A 28.90 -10.70 823 39.60 6 2073 1955 ---- ---- 30.20A 30.20A 31.00 -11.20 79 42.20 51 222 1960 42.40 42.40 32.40A 32.40A 33.20 -11.70 5 44.90 6 334 1965 45.40 45.40 34.60A 34.60A 35.50 -12.20 1 47.70 286 1970 44.20 44.20 37.00A 37.00A 37.90 -12.70 14 50.60 2 238 1975 ---- ---- 39.40A 39.40A 40.40 -13.20 53.60 880 1980 54.70 54.70 42.00A 44.20B 43.10 -13.50 45 56.60 1 210 1985 ---- ---- 44.60A 44.60A 45.80 -14.00 1 59.80 29 1990 60.90 60.90 47.40A 49.80B 48.60 -14.50 10 63.10 1 1136 1995 ---- ---- 50.20A 50.20A 51.50 -14.90 66.40 4 2000 56.20 56.20 53.20A 53.20A 54.50 -15.30 2 69.80 1 1020 2005 ---- ---- 56.20A 56.20A 57.60 -15.70 73.30 1 2010 ---- ---- 59.30A 59.30A 60.70 -16.20 76.90 174 2015 ---- ---- 62.50A 62.50A 64.00 -16.60 80.60 6 2020 ---- ---- 65.80A 65.80A 67.30 -17.00 84.30 26 2025 ---- ---- 69.10A 69.10A 70.80 -17.30 88.10 121 2030 ---- ---- 72.60A 72.60A 74.30 -17.70 92.00 13 2035 ---- ---- 76.10A 76.10A 77.90 -18.00 95.90 26 2040 88.00 88.00 79.70A 79.70A 81.50 -18.40 1 99.90 263 2045 ---- ---- 83.30A 83.30A 85.20 -18.70 103.90 9 2050 ---- ---- 87.00A 87.00A 89.00 -19.00 108.00 276 2055 ---- ---- 90.80A 90.80A 92.90 -19.20 112.10 7 2060 ---- ---- 94.70A 94.70A 96.80 -19.50 116.30 349 2065 ---- ---- 98.60A 98.60A 100.70 -19.80 120.50 25 2070 ---- ---- 102.60A 102.60A 104.70 -20.10 124.80 21 2075 ---- ---- 106.60A 106.60A 108.80 -20.30 129.10 40 129 2080 ---- ---- 110.70A 110.70A 112.90 -20.60 133.50 189 2085 ---- ---- 114.80A 114.80A 117.10 -20.80 137.90 93 2090 ---- ---- 119.00A 119.00A 121.30 -21.00 142.30 10 74 2095 ---- ---- 123.20A 123.20A 125.60 -21.10 146.70 95 2100 ---- ---- 127.50A 127.50A 129.90 -21.30 151.20 183 2105 ---- ---- 131.80A 131.80A 134.20 -21.50 155.70 28 2110 ---- ---- 136.10A 136.10A 138.60 -21.70 160.30 29 2115 ---- ---- 140.50A 140.50A 143.00 -21.80 164.80 29 2120 ---- ---- 144.90A 144.90A 147.40 -22.00 169.40 10 2125 ---- ---- 149.30A 149.30A 151.90 -22.20 174.10 32 2130 ---- ---- 153.80A 153.80A 156.40 -22.30 178.70 58 2135 ---- ---- 158.30A 158.30A 160.90 -22.50 1 183.40 30 2140 ---- ---- 162.90A 162.90A 165.50 -22.50 188.00 58 2145 ---- ---- 167.40A 167.40A 170.10 -22.60 192.70 2150 ---- ---- 172.00A 172.00A 174.70 -22.70 197.40 34 2155 ---- ---- 176.60A 176.60A 179.30 -22.90 202.20 1 2160 ---- ---- 181.30A 181.30A 184.00 -22.90 206.90 2165 ---- ---- 185.90A 185.90A 188.60 -23.10 211.70 2170 ---- ---- 191.60A 191.60A 193.30 -23.20 216.50 1 2175 ---- ---- 195.30A 195.30A 198.10 -23.10 221.20 19 2180 ---- ---- 201.00A 201.00A 202.80 -23.20 226.00 2185 ---- ---- 205.80A 205.80A 207.50 -23.40 230.90 219 2190 ---- ---- 210.50A 210.50A 212.30 -23.40 235.70 2195 ---- ---- 215.30A 215.30A 217.10 -23.40 240.50 1 2200 ---- ---- 219.00A 219.00A 221.80 -23.60 245.40 192 2205 ---- ---- 224.80A 224.80A 226.60 -23.60 250.20 2210 ---- ---- 229.60A 229.60A 231.50 -23.60 255.10 2215 ---- ---- 234.50A 234.50A 236.30 -23.70 260.00 2220 ---- ---- 239.30A 239.30A 241.10 -23.80 264.90 2225 ---- ---- 243.10A 243.10A 246.00 -23.80 269.80 2 2230 ---- ---- 249.00A 249.00A 250.80 -23.90 274.70 2235 ---- ---- 253.80A 253.80A 255.70 -23.90 279.60 2240 ---- ---- 258.70A 258.70A 260.50 -24.00 284.50 2245 ---- ---- 263.60A 263.60A 265.40 -24.00 289.40 2250 ---- ---- 267.40A 267.40A 270.30 -24.00 294.30 128 2255 ---- ---- 273.40A 273.40A 275.20 -24.10 299.30 2260 ---- ---- 278.30A 278.30A 280.10 -24.10 304.20 1 2265 ---- ---- 283.20A 283.20A 285.00 -24.10 309.10 2270 ---- ---- 288.10A 288.10A 289.90 -24.20 314.10 2275 ---- ---- 291.90A 291.90A 294.90 -24.10 319.00 33 2280 ---- ---- 297.90A 297.90A 299.80 -24.20 324.00 2285 ---- ---- 302.90A 302.90A 304.70 -24.30 329.00 2290 ---- ---- 307.80A 307.80A 309.60 -24.30 333.90 2 2295 ---- ---- 312.70A 312.70A 314.60 -24.30 338.90 2300 ---- ---- 316.50A 316.50A 319.50 -24.40 343.90 7 2310 ---- ---- 327.60A 327.60A 329.40 -24.40 353.80 2320 ---- ---- 337.50A 337.50A 339.40 -24.40 363.80 2325 ---- ---- 341.30A 341.30A 344.30 -24.50 368.80 2330 ---- ---- 347.40A 347.40A 349.30 -24.50 373.80 2340 ---- ---- 357.40A 357.40A 359.30 -24.50 383.80 10 2350 ---- ---- 366.10A 366.10A 369.20 -24.60 393.80 10 2360 ---- ---- 377.30A 377.30A 379.20 -24.60 403.80 10 2370 ---- ---- 387.30A 387.30A 389.20 -24.60 413.80 2375 ---- ---- 392.00A 392.00A 394.20 -24.60 418.80 2380 ---- ---- 397.30A 397.30A 399.20 -24.60 423.80 5 2390 ---- ---- 407.30A 407.30A 409.20 -24.60 433.80 2400 ---- ---- 417.20A 417.20A 419.20 -24.60 443.80 2425 ---- ---- 442.30A 442.30A 444.20 -24.60 468.80 2450 ---- ---- 467.30A 467.30A 469.20 -24.60 493.80 2475 ---- ---- 492.30A 492.30A 494.20 -24.60 518.80 2500 ---- ---- 517.30A 517.30A 519.20 -24.60 543.80 2525 ---- ---- 542.30A 542.30A 544.20 -24.60 568.80 2550 ---- ---- 567.30A 567.30A 569.20 -24.60 593.80 2575 ---- ---- 592.30A 592.30A 594.20 -24.60 618.80 2650 ---- ---- 667.30A 667.30A 669.20 -24.60 693.80 3000 ---- ---- 1017.40A 1017.40A 1019.20 -24.60 1043.80 3500 ---- ---- 1517.50A 1517.50A 1519.20 -24.60 1543.80 4000 ---- ---- 2017.50A 2017.50A 2019.20 -24.60 2043.80 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 -.10 .20 4 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 50 1350 ---- ---- ---- ---- .10 -.10 .20 2019 1375 ---- ---- ---- ---- .10 -.10 .20 78 1400 ---- ---- ---- ---- .10 -.10 .20 141 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .20 .00 .20 30 15 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 .00 .30 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 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 ---- ---- ---- ---- .40 -.10 .50 1610 ---- ---- ---- ---- .40 -.10 .50 8 1615 ---- ---- ---- ---- .50 .00 .50 1 1620 ---- ---- ---- ---- .50 .00 .50 16 1625 ---- ---- .50A .50A .50 -.10 .60 26 1630 ---- ---- .50A .50A .50 -.10 .60 1635 ---- ---- ---- ---- .50 -.10 .60 1640 ---- ---- .60A .60A .60 -.10 .70 1645 ---- ---- .60A .60A .60 -.10 .70 1650 ---- ---- .60A .60A .60 -.20 .80 63 1655 ---- ---- .70A .70A .70 -.10 .80 1660 ---- ---- .70A .70A .70 -.10 .80 19 1665 ---- ---- .70A .70A .70 -.20 .90 1 1670 ---- ---- .80A .80A .80 -.20 1.00 5 1675 ---- ---- .80A .80A .80 -.20 1.00 33 1680 ---- ---- .80A .80A .90 -.20 1 1.10 1 1685 .80 .80 .80 .80 .90 -.20 1 1.10 1 4 1690 ---- ---- .90A .90A 1.00 -.20 1.20 8 1695 ---- ---- 1.00A 1.00A 1.00 -.30 1 1.30 1 1700 1.10 1.10 1.10 1.10 1.10 -.30 9 1.40 62 173 1705 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2 1710 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1 14 1715 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 3 5 1720 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 44 1725 1.50 1.50 1.40A 1.40A 1.50 -.40 7 1.90 131 1730 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 2 32 1735 ---- ---- 1.60A 1.60A 1.70 -.50 2 2.20 1 16 1740 ---- ---- 1.70A 1.70A 1.80 -.60 2.40 1 11 1745 ---- ---- 1.90A 1.90A 1.90 -.60 2.50 2 1750 2.70 2.70 1.90 2.00B 2.10 -.60 29 2.70 8 594 1755 2.70 2.70 2.20A 2.20A 2.20 -.70 5 2.90 1 16 1760 2.20 2.20 2.20 2.30B 2.40 -.70 11 3.10 6 43 1765 2.50 2.50 2.50 2.50 2.50 -.90 6 3.40 2 15 1770 2.50 2.60 2.50 2.60 2.70 -.90 19 3.60 49 1775 3.50 3.50 2.80A 2.80A 2.90 -1.00 18 3.90 136 1780 ---- ---- 3.00A 3.00A 3.10 -1.00 2 4.10 6 52 1785 3.10 3.10 3.10 3.20B 3.30 -1.10 19 4.40 6 32 1790 3.30 3.30 3.30 3.50B 3.60 -1.20 3 4.80 15 20 1795 ---- ---- 3.70A 3.70A 3.80 -1.30 5.10 1 3 1800 4.90 5.20 4.00A 4.00A 4.10 -1.40 75 5.50 15 481 1805 ---- ---- 4.30A 4.30A 4.40 -1.50 6 5.90 5 1810 4.50 4.50 4.50 4.70B 4.70 -1.60 118 6.30 1 10 1815 ---- ---- 4.90A 4.90A 5.00 -1.80 13 6.80 1 10 1820 5.30 5.30 5.30 5.40B 5.40 -1.90 12 7.30 10 1825 ---- ---- 5.60A 5.60A 5.80 -2.00 1 7.80 3 16 1830 7.00 7.00 6.00A 6.10A 6.20 -2.20 6 8.40 1 26 1835 ---- ---- 6.50A 6.50A 6.60 -2.40 1 9.00 1 30 1840 ---- ---- 6.90A 6.90A 7.10 -2.50 9 9.60 29 1845 ---- ---- 7.40A 7.40A 7.60 -2.70 1 10.30 4 17 1850 10.10 10.10 7.80 7.90B 8.20 -2.90 7 11.10 1 293 1855 ---- ---- 8.50A 8.50A 8.70 -3.20 11.90 1 1860 ---- ---- 9.10A 9.10A 9.40 -3.30 12.70 114 1865 ---- ---- 9.80A 9.80A 10.00 -3.60 13.60 121 1870 10.40 10.40 10.40 10.50B 10.70 -3.90 2 14.60 83 1875 ---- ---- 11.20A 11.20A 11.50 -4.10 21 15.60 1 105 1880 15.00 16.00 11.90 12.00B 12.30 -4.30 13 16.60 2 28 1885 ---- ---- 12.80A 12.80A 13.20 -4.60 4 17.80 251 1890 13.80 14.30 13.70A 13.90A 14.10 -4.90 15 19.00 2 19 1895 ---- ---- 14.70A 14.70A 15.10 -5.20 20.30 26 1900 20.00 21.00 15.70 15.80B 16.10 -5.60 42 21.70 2 871 1905 20.00 20.00 16.80A 16.80A 17.20 -5.90 4 23.10 47 1910 ---- ---- 18.00A 18.00A 18.40 -6.20 1 24.60 69 1915 20.00 20.10 19.20A 20.00B 19.60 -6.60 30 26.20 1 200 1920 ---- ---- 20.50A 20.50A 20.90 -7.00 49 27.90 41 1925 25.00 25.00 21.90A 26.00B 22.30 -7.40 4 29.70 1 1305 1930 ---- ---- 23.40A 23.40A 23.80 -7.80 31.60 54 1935 ---- ---- 24.90A 24.90A 25.30 -8.20 33.50 65 1940 28.00 28.00 26.50A 26.50A 27.00 -8.50 1 35.50 64 1945 30.00 30.00 28.20A 28.30A 28.70 -9.00 9 37.70 29 1950 32.30 32.30 30.00 30.50B 30.50 -9.40 7 39.90 1 133 1955 ---- ---- 31.90A 31.90A 32.30 -9.90 42.20 64 1960 ---- ---- 33.80A 33.80A 34.30 -10.30 44.60 157 1965 39.00 39.00 35.80A 42.00B 36.40 -10.60 1 47.00 185 1970 48.50 48.50 37.90A 37.90A 38.50 -11.10 4 49.60 16 1975 ---- ---- 40.10A 40.10A 40.70 -11.50 52.20 12 1980 ---- ---- 42.40A 42.40A 43.00 -11.90 54.90 101 1985 ---- ---- 44.70A 44.70A 45.40 -12.30 57.70 59 1990 ---- ---- 47.20A 47.20A 47.90 -12.70 60.60 22 1995 ---- ---- 49.70A 49.70A 50.50 -13.10 63.60 17 2000 ---- ---- 52.30A 52.30A 53.10 -13.50 66.60 337 2005 ---- ---- 55.00A 55.00A 55.80 -13.90 69.70 1 48 2010 ---- ---- 57.70A 57.70A 58.60 -14.30 72.90 94 2015 ---- ---- 60.60A 60.60A 61.50 -14.70 76.20 252 2020 ---- ---- 63.50A 63.50A 64.50 -15.00 79.50 2025 ---- ---- 66.50A 66.50A 67.60 -15.30 82.90 1 2030 ---- ---- 69.60A 69.60A 70.70 -15.70 86.40 23 2035 ---- ---- 72.70A 72.70A 73.90 -16.00 89.90 8 2040 ---- ---- 75.90A 75.90A 77.10 -16.40 93.50 2 2045 ---- ---- 79.20A 79.20A 80.50 -16.60 97.10 4 2050 ---- ---- 82.50A 82.50A 83.90 -16.90 100.80 57 2055 ---- ---- 85.90A 85.90A 87.40 -17.20 104.60 2 2060 ---- ---- 89.40A 89.40A 90.90 -17.50 108.40 8 2065 ---- ---- 92.90A 92.90A 94.50 -17.70 112.20 1 2070 ---- ---- 96.50A 96.50A 98.10 -18.10 116.20 180 2075 ---- ---- 100.10A 100.10A 101.80 -18.30 120.10 12 2080 ---- ---- 103.80A 103.80A 105.60 -18.50 124.10 151 2085 ---- ---- 107.60A 107.60A 109.40 -18.80 128.20 6 2090 ---- ---- 111.40A 111.40A 113.30 -18.90 132.20 3 2095 ---- ---- 115.20A 115.20A 117.20 -19.20 136.40 6 2100 ---- ---- 119.10A 119.10A 121.10 -19.40 140.50 1 2105 ---- ---- 123.10A 123.10A 125.10 -19.60 144.70 2110 ---- ---- 127.00A 127.00A 129.10 -19.90 149.00 2 2115 ---- ---- 131.10A 131.10A 133.20 -20.00 153.20 2 2120 ---- ---- 135.10A 135.10A 137.30 -20.20 157.50 1 2125 ---- ---- 139.30A 139.30A 141.50 -20.40 161.90 16 2130 ---- ---- 143.40A 143.40A 145.70 -20.50 166.20 2 2135 ---- ---- 147.60A 147.60A 149.90 -20.70 170.60 2140 ---- ---- 151.80A 151.80A 154.20 -20.80 175.00 2145 ---- ---- 156.10A 156.10A 158.40 -21.10 179.50 2150 ---- ---- 160.40A 160.40A 162.80 -21.10 183.90 2155 ---- ---- 164.70A 164.70A 167.10 -21.30 188.40 2160 ---- ---- 169.00A 169.00A 171.50 -21.40 192.90 2 2165 ---- ---- 173.40A 173.40A 175.90 -21.60 197.50 3 2170 ---- ---- 177.80A 177.80A 180.30 -21.70 202.00 4 2175 ---- ---- 182.20A 182.20A 184.80 -21.80 206.60 2 2180 190.50 190.50 186.70A 186.70A 189.30 -21.90 1 211.20 4 2185 194.20 194.20 191.20A 191.20A 193.80 -22.00 1 215.80 5 2190 ---- ---- 195.70A 195.70A 198.30 -22.10 220.40 1 7 2195 ---- ---- 200.20A 200.20A 202.80 -22.30 225.10 2 2200 ---- ---- 204.80A 204.80A 207.40 -22.30 229.70 11 2205 ---- ---- 209.30A 209.30A 212.00 -22.40 234.40 1 2 2210 ---- ---- 213.90A 213.90A 216.60 -22.50 239.10 2 2215 223.50 223.50 218.50A 218.50A 221.20 -22.60 2 243.80 2220 ---- ---- 223.10A 223.10A 225.80 -22.70 248.50 2225 230.20 232.90 227.80A 227.80A 230.50 -22.70 3 253.20 6 19 2230 234.30 236.40 232.40A 232.40A 235.10 -22.90 3 258.00 2235 239.00 239.00 237.10A 238.00A 239.80 -22.90 2 262.70 2240 ---- ---- 242.80A 242.80A 244.50 -23.00 267.50 2245 ---- ---- 247.50A 247.50A 249.20 -23.10 272.30 2250 253.70 256.60 251.20A 254.00B 254.00 -23.10 5 277.10 9 22 2255 ---- ---- 257.00A 257.00A 258.70 -23.20 281.90 2260 ---- ---- 261.80A 261.80A 263.40 -23.30 286.70 2265 ---- ---- 266.50A 266.50A 268.20 -23.30 291.50 1 2270 ---- ---- 271.30A 271.30A 273.00 -23.30 296.30 2275 277.10 280.10 275.00A 276.50B 277.80 -23.40 12 301.20 9 22 2280 ---- ---- 280.90A 280.90A 282.60 -23.40 306.00 2285 ---- ---- 285.70A 285.70A 287.40 -23.50 310.90 1 2290 ---- ---- 290.50A 290.50A 292.20 -23.50 315.70 2295 ---- ---- 295.30A 295.30A 297.00 -23.60 320.60 1 2300 302.40 303.60 299.00A 300.00A 301.80 -23.70 8 325.50 7 33 2305 ---- ---- 305.00A 305.00A 306.70 -23.70 330.40 2310 ---- ---- 309.80A 309.80A 311.50 -23.70 335.20 2320 ---- ---- 319.50A 319.50A 321.20 -23.80 345.00 1 2325 327.90 328.70 323.20A 324.80B 326.10 -23.90 6 350.00 7 16 2330 ---- ---- 329.30A 329.30A 331.00 -23.90 354.90 1 2340 ---- ---- 339.00A 339.00A 340.70 -24.00 364.70 1 2350 349.00 349.00 347.60A 348.90A 350.50 -24.10 1 374.60 3 15 2360 ---- ---- 358.70A 358.70A 360.40 -24.10 384.50 2370 ---- ---- 368.60A 368.60A 370.20 -24.20 394.40 2375 ---- ---- 372.20A 372.20A 375.10 -24.30 399.40 2380 ---- ---- 378.40A 378.40A 380.10 -24.20 404.30 2390 ---- ---- 388.30A 388.30A 389.90 -24.40 414.30 2400 421.00 421.00 396.90A 396.90A 399.80 -24.40 1 424.20 85 2410 ---- ---- 408.10A 408.10A 409.80 -24.40 434.20 2425 ---- ---- 421.60A 421.60A 424.70 -24.50 449.20 105 2450 ---- ---- 446.50A 446.50A 449.60 -24.60 474.20 2475 ---- ---- 472.90A 472.90A 474.60 -24.60 499.20 2500 ---- ---- 497.80A 497.80A 499.60 -24.60 524.20 2525 ---- ---- 522.80A 522.80A 524.60 -24.60 549.20 2550 ---- ---- 547.80A 547.80A 549.60 -24.60 574.20 2575 ---- ---- 572.80A 572.80A 574.60 -24.60 599.20 2600 ---- ---- 597.80A 597.80A 599.60 -24.60 624.20 2800 ---- ---- 797.90A 797.90A 799.60 -24.60 824.20 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .20 +.10 .10 46 1160 ---- ---- ---- ---- .20 +.10 .10 2 1170 ---- ---- ---- ---- .20 +.10 .10 1175 ---- ---- ---- ---- .20 +.10 .10 1180 ---- ---- ---- ---- .20 +.10 .10 3 1185 ---- ---- ---- ---- .20 +.10 .10 1190 ---- ---- ---- ---- .20 +.10 .10 1 1195 ---- ---- ---- ---- .20 +.10 .10 1200 ---- ---- ---- ---- .20 +.10 .10 1391 1205 ---- ---- ---- ---- .20 +.10 .10 1210 ---- ---- ---- ---- .20 +.10 .10 1215 ---- ---- ---- ---- .20 +.10 .10 1220 ---- ---- ---- ---- .20 +.10 .10 1225 ---- ---- ---- ---- .20 +.10 .10 5 1230 ---- ---- ---- ---- .20 +.10 .10 1235 ---- ---- ---- ---- .20 +.10 .10 1240 ---- ---- ---- ---- .20 +.10 .10 1 1245 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 +.10 .10 135 1255 ---- ---- ---- ---- .20 +.10 .10 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 .00 146 .20 745 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1435 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 501 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1753 1455 ---- ---- ---- ---- .20 -.10 .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 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .40 .00 .40 40 1520 ---- ---- ---- ---- .40 .00 .40 1525 ---- ---- ---- ---- .40 .00 .40 118 1530 ---- ---- ---- ---- .40 .00 .40 1535 ---- ---- ---- ---- .40 .00 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 -.10 .50 1550 .40 .40 .40 .40 .50 .00 148 .50 4056 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 .00 .50 1565 ---- ---- ---- ---- .50 .00 .50 1570 ---- ---- ---- ---- .50 -.10 .60 3 1575 ---- ---- ---- ---- .60 .00 .60 30 481 1580 ---- ---- ---- ---- .60 .00 .60 33 1585 ---- ---- ---- ---- .60 -.10 .70 40 1590 ---- ---- ---- ---- .70 .00 .70 5 1595 ---- ---- .70A .70A .70 -.10 .80 1600 ---- ---- .70A .70A .70 -.10 .80 1 1525 1605 ---- ---- .80A .80A .80 -.10 .90 1610 ---- ---- .80A .80A .80 -.10 .90 1615 ---- ---- .80A .80A .80 -.20 1.00 4 1620 ---- ---- .90A .90A .90 -.10 1.00 6 6 1625 ---- ---- .90A .90A .90 -.20 1.10 201 1630 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 51 1635 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 2 1640 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 1645 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 2 1650 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 433 1655 1.10 1.10 1.10 1.10 1.20 -.30 2 1.50 1 1 1660 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 107 1665 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1670 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 49 1675 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 122 1680 ---- ---- 1.70A 1.70A 1.60 -.50 2.10 7 1685 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1690 ---- ---- 1.90A 1.90A 1.80 -.50 2.30 1 1 1695 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 3 1700 ---- ---- 2.10A 2.10A 2.10 -.50 67 2.60 5 5362 1705 ---- ---- 2.20A 2.20A 2.20 -.60 1 2.80 89 1710 ---- ---- 2.30A 2.30A 2.30 -.70 3.00 178 1715 ---- ---- 2.50A 2.50A 2.50 -.70 3.20 2 1720 ---- ---- 2.60A 2.60A 2.60 -.80 3.40 1 4 1725 3.30 3.30 2.80A 3.30B 2.80 -.80 22 3.60 20 487 1730 ---- ---- 2.90A 2.90A 3.00 -.80 3.80 10 1735 ---- ---- 3.10A 3.10A 3.20 -.80 4.00 9 1740 3.70 3.70 3.30A 3.30A 3.40 -.90 1 4.30 1 1003 1745 ---- ---- 3.50A 3.50A 3.60 -.90 4.50 2 1750 4.50 4.50 3.70A 4.10B 3.80 -1.00 68 4.80 15 1240 1755 ---- ---- 4.00A 4.00A 4.00 -1.10 5.10 16 1760 ---- ---- 4.20A 4.20A 4.30 -1.20 5.50 19 1765 ---- ---- 4.50A 4.50A 4.60 -1.20 1 5.80 169 1770 ---- ---- 4.70A 4.70A 4.80 -1.40 6.20 3 57 1775 ---- ---- 5.00A 5.00A 5.10 -1.50 13 6.60 4 1052 1780 ---- ---- 5.30A 5.30A 5.50 -1.50 2 7.00 10 1785 5.80 5.80 5.70A 5.70A 5.80 -1.60 40 7.40 1 1790 ---- ---- 6.00A 6.00A 6.20 -1.70 7.90 9 12 1795 ---- ---- 6.40A 6.40A 6.60 -1.80 8.40 28 1800 7.80 7.80 6.80A 6.90A 7.00 -1.90 18 8.90 154 2966 1805 ---- ---- 7.20A 7.20A 7.40 -2.10 9.50 31 1810 7.50 7.50 7.50 7.80B 7.80 -2.30 1 10.10 1 7 1815 ---- ---- 8.10A 8.10A 8.30 -2.40 1 10.70 29 1820 ---- ---- 8.60A 8.60A 8.80 -2.60 11.40 116 1825 ---- ---- 9.10A 9.10A 9.40 -2.70 4 12.10 22 1980 1830 10.40 10.40 9.70A 11.10B 10.00 -2.80 6 12.80 16 1835 ---- ---- 10.30A 10.30A 10.60 -3.00 13.60 53 1840 ---- ---- 10.90A 10.90A 11.20 -3.30 1 14.50 115 1845 ---- ---- 11.60A 11.60A 11.90 -3.50 15.40 14 1850 12.70 12.70 12.30A 12.50A 12.60 -3.70 34 16.30 5 1346 1855 ---- ---- 13.10A 13.10A 13.40 -3.90 8 17.30 29 1860 ---- ---- 13.80A 13.80A 14.20 -4.10 18.30 75 1865 ---- ---- 14.70A 14.70A 15.10 -4.30 19.40 1 80 1870 ---- ---- 15.60A 15.60A 16.00 -4.60 20.60 222 1875 21.20 21.20 16.50A 16.50A 16.90 -4.90 66 21.80 1132 1880 ---- ---- 17.50A 17.50A 17.90 -5.20 23.10 180 1885 ---- ---- 18.60A 18.60A 19.00 -5.40 66 24.40 19 1890 20.40 20.40 19.70A 19.80A 20.10 -5.70 5 25.80 73 1895 23.40 23.40 20.90A 20.90A 21.20 -6.10 11 27.30 146 1900 26.80 26.90 22.00 22.30B 22.50 -6.30 24 28.80 254 5646 1905 27.00 27.00 23.40A 23.40A 23.80 -6.60 4 30.40 1 305 1910 ---- ---- 24.70A 24.70A 25.10 -7.00 3 32.10 1 58 1915 26.10 26.20 26.10 27.10B 26.60 -7.30 15 33.90 10 1920 ---- ---- 27.60A 27.60A 28.00 -7.70 35.70 8 1925 ---- ---- 29.20A 29.20A 29.60 -8.00 16 37.60 116 947 1930 ---- ---- 30.80A 30.80A 31.20 -8.40 39.60 419 1935 33.20 33.40 32.50A 33.60B 32.90 -8.80 5 41.70 144 1940 35.20 35.20 34.30A 34.30A 34.70 -9.10 2 43.80 86 1945 39.00 39.00 36.10A 36.10A 36.60 -9.40 1 46.00 36 327 1950 41.80 41.80 38.00 38.20B 38.50 -9.80 5 48.30 1655 1955 ---- ---- 40.00A 40.00A 40.50 -10.10 50.60 60 1960 ---- ---- 42.00A 42.00A 42.60 -10.50 36 53.10 6 213 1965 ---- ---- 44.10A 44.10A 44.70 -10.90 55.60 131 1970 ---- ---- 46.30A 46.30A 46.90 -11.30 36 58.20 35 414 1975 ---- ---- 48.60A 48.60A 49.30 -11.50 60.80 223 458 1980 ---- ---- 50.90A 50.90A 51.60 -11.90 63.50 75 1985 ---- ---- 53.40A 53.40A 54.10 -12.20 66.30 93 1990 57.00 57.00 55.80A 55.80A 56.60 -12.60 65 69.20 428 1995 ---- ---- 58.40A 58.40A 59.20 -12.90 72.10 50 2000 ---- ---- 61.00A 61.00A 61.90 -13.20 44 75.10 1270 2005 72.70 72.70 63.70A 64.20B 64.60 -13.60 11 78.20 352 2010 72.50 72.50 66.50A 66.50A 67.50 -13.90 5 81.40 3 185 2015 74.40 74.40 69.40A 72.40B 70.40 -14.20 2 84.60 658 2020 74.80 74.80 72.30A 74.60B 73.30 -14.50 5 87.80 61 2025 ---- ---- 75.30A 75.30A 76.30 -14.80 91.10 399 2030 ---- ---- 78.30A 78.30A 79.50 -15.00 94.50 392 2035 ---- ---- 81.40A 81.40A 82.60 -15.40 98.00 163 2040 ---- ---- 84.60A 84.60A 85.80 -15.70 101.50 105 2045 ---- ---- 87.80A 87.80A 89.10 -15.90 105.00 14 2050 106.10 106.10 91.10A 91.10A 92.40 -16.20 2 108.60 312 2055 ---- ---- 94.40A 94.40A 95.80 -16.50 112.30 22 2060 ---- ---- 97.80A 97.80A 99.20 -16.80 116.00 75 2065 ---- ---- 101.30A 101.30A 102.80 -16.90 119.70 3 2070 ---- ---- 104.80A 104.80A 106.30 -17.20 123.50 61 2075 ---- ---- 108.30A 108.30A 109.90 -17.50 127.40 247 2080 ---- ---- 111.90A 111.90A 113.60 -17.70 131.30 35 2085 ---- ---- 115.60A 115.60A 117.30 -17.90 135.20 43 2090 ---- ---- 119.30A 119.30A 121.00 -18.10 120 139.10 198 2095 ---- ---- 123.00A 123.00A 124.90 -18.20 143.10 45 2100 ---- ---- 126.80A 126.80A 128.70 -18.50 120 147.20 604 2105 ---- ---- 130.60A 130.60A 132.50 -18.70 151.20 1 2110 ---- ---- 134.50A 134.50A 136.50 -18.90 155.40 82 2115 ---- ---- 138.40A 138.40A 140.40 -19.10 159.50 5 2120 ---- ---- 142.40A 142.40A 144.30 -19.40 163.70 21 2125 ---- ---- 146.30A 146.30A 148.40 -19.50 167.90 2130 ---- ---- 150.40A 150.40A 152.40 -19.70 172.10 24 2135 ---- ---- 154.40A 154.40A 156.60 -19.70 176.30 5 2140 ---- ---- 158.50A 158.50A 160.60 -20.00 180.60 8 2145 ---- ---- 162.60A 162.60A 164.70 -20.20 184.90 3 2150 ---- ---- 166.80A 166.80A 169.00 -20.30 189.30 15 2155 ---- ---- 170.90A 170.90A 173.10 -20.50 2 193.60 2160 ---- ---- 175.20A 175.20A 177.40 -20.60 198.00 3 2165 ---- ---- 179.40A 179.40A 181.70 -20.70 202.40 2170 ---- ---- 183.70A 183.70A 186.00 -20.80 206.80 1 2175 ---- ---- 188.00A 188.00A 190.30 -21.00 211.30 86 2180 ---- ---- 192.30A 192.30A 194.70 -21.00 215.70 3 2185 ---- ---- 196.60A 196.60A 199.00 -21.20 220.20 2190 204.80 204.80 201.00A 201.00A 203.40 -21.30 1 224.70 1 2195 ---- ---- 205.40A 205.40A 207.80 -21.50 229.30 2200 213.80 213.80 209.80A 209.80A 212.30 -21.50 2 233.80 114 2205 ---- ---- 214.20A 214.20A 216.70 -21.70 238.40 1 2210 ---- ---- 218.70A 218.70A 221.20 -21.70 242.90 2215 ---- ---- 223.20A 223.20A 225.70 -21.80 247.50 2220 ---- ---- 227.60A 227.60A 230.20 -21.90 252.10 2225 ---- ---- 232.10A 232.10A 234.70 -22.10 256.80 84 2230 ---- ---- 236.70A 236.70A 239.20 -22.20 261.40 2235 ---- ---- 241.20A 241.20A 243.80 -22.20 266.00 2240 ---- ---- 245.80A 245.80A 248.40 -22.30 270.70 2245 ---- ---- 250.40A 250.40A 253.00 -22.40 275.40 2250 ---- ---- 255.00A 255.00A 257.60 -22.50 280.10 3 2255 ---- ---- 259.60A 259.60A 262.30 -22.40 284.70 2260 ---- ---- 264.20A 264.20A 266.80 -22.70 289.50 2265 ---- ---- 268.80A 268.80A 271.50 -22.70 294.20 2270 ---- ---- 273.50A 273.50A 276.20 -22.70 298.90 2275 ---- ---- 278.20A 278.20A 280.90 -22.70 303.60 2280 ---- ---- 282.80A 282.80A 285.50 -22.90 308.40 2285 ---- ---- 287.50A 287.50A 290.20 -23.00 313.20 2290 ---- ---- 293.30A 293.30A 295.00 -22.90 317.90 2295 ---- ---- 298.10A 298.10A 299.70 -23.00 322.70 2300 ---- ---- 301.70A 301.70A 304.40 -23.10 327.50 54 2305 ---- ---- 307.60A 307.60A 309.10 -23.20 332.30 2310 ---- ---- 312.30A 312.30A 313.90 -23.20 337.10 2315 ---- ---- 317.10A 317.10A 318.70 -23.20 341.90 2320 ---- ---- 321.90A 321.90A 323.50 -23.20 346.70 2325 ---- ---- 325.40A 325.40A 328.30 -23.30 351.60 2 4 2330 ---- ---- 331.40A 331.40A 333.10 -23.30 356.40 2335 ---- ---- 336.20A 336.20A 337.80 -23.40 361.20 2340 ---- ---- 341.00A 341.00A 342.60 -23.50 366.10 2345 ---- ---- 345.90A 345.90A 347.40 -23.50 370.90 2350 350.70 350.70 349.40A 350.70 352.20 -23.60 1 375.80 3 4 2360 ---- ---- 360.40A 360.40A 361.90 -23.70 385.60 2370 ---- ---- 370.10A 370.10A 371.60 -23.70 395.30 1 2375 376.60 376.60 373.60A 374.50A 376.40 -23.80 1 400.20 3 39 2380 ---- ---- 379.90A 379.90A 381.30 -23.80 405.10 2390 ---- ---- 389.60A 389.60A 391.10 -23.80 414.90 2400 ---- ---- 397.90A 397.90A 400.90 -23.90 424.80 2 27 2410 ---- ---- 409.20A 409.20A 410.60 -24.00 434.60 2420 ---- ---- 419.00A 419.00A 420.50 -24.00 444.50 2 2425 ---- ---- 422.40A 422.40A 425.40 -24.10 449.50 2 2430 ---- ---- 428.80A 428.80A 430.30 -24.10 454.40 2440 ---- ---- 438.60A 438.60A 440.10 -24.20 464.30 2450 ---- ---- 447.00A 447.00A 450.00 -24.30 474.30 70 2475 ---- ---- 471.70A 471.70A 474.80 -24.40 499.20 2490 ---- ---- 488.10A 488.10A 489.70 -24.50 514.20 2500 ---- ---- 496.50A 496.50A 499.70 -24.50 2 524.20 82 2525 ---- ---- 521.50A 521.50A 524.60 -24.60 549.20 2550 ---- ---- 547.90A 547.90A 549.60 -24.60 574.20 2575 ---- ---- 572.90A 572.90A 574.60 -24.60 599.20 2600 ---- ---- 597.90A 597.90A 599.60 -24.60 624.20 4 2625 ---- ---- 622.90A 622.90A 624.60 -24.60 649.20 2650 ---- ---- 647.90A 647.90A 649.60 -24.60 674.20 2700 ---- ---- 697.90A 697.90A 699.60 -24.60 724.20 2750 ---- ---- 747.90A 747.90A 749.60 -24.60 774.20 2800 ---- ---- 798.00A 798.00A 799.60 -24.60 824.20 2900 ---- ---- 898.00A 898.00A 899.60 -24.60 924.20 3000 ---- ---- 998.00A 998.00A 999.60 -24.60 1024.20 3100 ---- ---- 1098.10A 1098.10A 1099.60 -24.60 1124.20 3200 ---- ---- 1198.10A 1198.10A 1199.60 -24.60 1224.20 3400 ---- ---- 1398.20A 1398.20A 1399.60 -24.60 1424.20 3600 ---- ---- 1598.30A 1598.30A 1599.60 -24.60 1624.20 3800 ---- ---- 1798.40A 1798.40A 1799.60 -24.60 1824.20 4000 ---- ---- 1998.40A 1998.40A 1999.60 -24.60 2024.20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 .30 .30 .30 .30 .20 .00 1 .20 25 1325 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .30 +.10 .20 145 1375 ---- ---- ---- ---- .30 .00 .30 50 1400 ---- ---- ---- ---- .30 .00 .30 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .40 +.10 .30 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 .00 .40 1500 .40 .40 .40 .40 .50 .00 55 .50 21 1510 ---- ---- ---- ---- .50 .00 .50 1 1520 ---- ---- ---- ---- .50 .00 .50 3 1525 .50 .50 .50 .50 .50 -.10 50 .60 25 1530 ---- ---- ---- ---- .60 .00 .60 6 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .60 .00 .60 1545 ---- ---- ---- ---- .60 -.10 .70 1550 ---- ---- ---- ---- .60 -.10 .70 30 30 1555 ---- ---- ---- ---- .70 .00 .70 1560 ---- ---- ---- ---- .70 -.10 .80 1565 ---- ---- ---- ---- .70 -.10 .80 1570 ---- ---- ---- ---- .70 -.10 .80 10 1575 ---- ---- ---- ---- .80 -.10 .90 1 1580 ---- ---- ---- ---- .80 -.10 .90 1585 ---- ---- ---- ---- .80 -.20 1.00 1590 ---- ---- ---- ---- .90 -.10 1.00 1 1595 ---- ---- ---- ---- .90 -.20 1.10 1600 ---- ---- ---- ---- 1.00 -.10 1.10 10 31 1605 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 3 1610 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1615 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1620 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 534 1625 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 35 1630 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1635 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1640 ---- ---- 1.50A 1.50A 1.40 -.40 1.80 2 1645 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1650 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 20 1023 1655 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1660 ---- ---- 1.80A 1.80A 1.80 -.40 2.20 1665 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 1670 ---- ---- 2.00A 2.00A 2.00 -.50 2.50 1675 ---- ---- 2.20A 2.20A 2.10 -.50 2.60 57 1680 ---- ---- 2.30A 2.30A 2.20 -.50 2.70 1685 ---- ---- 2.40A 2.40A 2.30 -.60 2.90 1690 ---- ---- 2.50A 2.50A 2.50 -.60 3.10 1695 ---- ---- 2.60A 2.60A 2.60 -.60 3.20 1 1700 ---- ---- 2.80A 2.80A 2.80 -.60 3.40 13 481 1705 ---- ---- 2.90A 2.90A 2.90 -.70 3.60 1710 ---- ---- 3.10A 3.10A 3.10 -.70 3.80 1715 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 1 1720 ---- ---- 3.40A 3.40A 3.40 -.90 4.30 6 1725 ---- ---- 3.60A 3.60A 3.60 -.90 4.50 91 1730 ---- ---- 3.80A 3.80A 3.80 -1.00 4.80 7 1735 ---- ---- 4.00A 4.00A 4.10 -.90 5.00 5 1740 ---- ---- 4.30A 4.30A 4.30 -1.00 5.30 1745 ---- ---- 4.50A 4.50A 4.50 -1.10 5.60 1750 ---- ---- 4.80A 4.80A 4.80 -1.10 5.90 5 124 1755 ---- ---- 5.00A 5.00A 5.00 -1.30 6.30 67 1760 ---- ---- 5.30A 5.30A 5.30 -1.30 6.60 5 21 1765 ---- ---- 5.60A 5.60A 5.60 -1.40 7.00 1770 ---- ---- 5.90A 5.90A 5.90 -1.50 7.40 262 1775 ---- ---- 6.20A 6.20A 6.30 -1.50 7.80 5 87 1780 ---- ---- 6.60A 6.60A 6.60 -1.60 8.20 1 1785 ---- ---- 6.90A 6.90A 7.00 -1.70 8.70 11 1790 ---- ---- 7.30A 7.30A 7.40 -1.80 5 9.20 5 1795 7.70 7.70 7.70 7.70 7.80 -1.90 5 9.70 5 1800 8.10 8.10 8.10 8.10 8.20 -2.00 6 10.20 78 1805 ---- ---- 8.60A 8.60A 8.60 -2.20 10.80 1 1810 ---- ---- 9.10A 9.10A 9.10 -2.30 11.40 1 2 1815 ---- ---- 9.60A 9.60A 9.60 -2.40 12.00 1820 ---- ---- 10.10A 10.10A 10.20 -2.50 12.70 1 4 1825 ---- ---- 10.60A 10.60A 10.70 -2.70 13.40 250 1830 ---- ---- 11.20A 11.20A 11.30 -2.80 14.10 33 1835 ---- ---- 11.80A 11.80A 11.90 -3.00 14.90 2 1840 ---- ---- 12.40A 12.40A 12.60 -3.10 15.70 1 21 1845 ---- ---- 13.10A 13.10A 13.30 -3.30 16.60 1 1 1850 16.90 16.90 13.70 13.80B 14.00 -3.50 8 17.50 3 1162 1855 ---- ---- 14.60A 14.60A 14.70 -3.70 18.40 1 1 1860 ---- ---- 15.40A 15.40A 15.50 -3.90 19.40 1 1865 ---- ---- 16.20A 16.20A 16.40 -4.00 20.40 13 1870 20.00 20.00 17.10A 20.70B 17.30 -4.20 1 21.50 11 1875 ---- ---- 18.00A 18.00A 18.20 -4.50 22.70 1300 1880 ---- ---- 18.90A 18.90A 19.20 -4.70 23.90 1885 ---- ---- 19.90A 19.90A 20.20 -5.00 25.20 7 1890 23.10 23.10 21.00A 21.00A 21.20 -5.30 1 26.50 2 7 1895 ---- ---- 22.10A 22.10A 22.40 -5.50 27.90 11 1900 27.90 28.40 23.20A 23.60B 23.50 -5.80 15 29.30 298 1905 ---- ---- 24.40A 24.40A 24.80 -6.00 30.80 1 1 1910 ---- ---- 25.70A 25.70A 26.00 -6.40 32.40 2 1915 27.00 27.00 27.00 27.70B 27.40 -6.60 15 34.00 1 1 1920 ---- ---- 28.40A 28.40A 28.80 -6.90 35.70 1 1925 30.50 30.60 29.80A 29.80A 30.20 -7.20 4 37.40 379 1930 34.00 34.00 31.30A 31.60B 31.70 -7.50 2 39.20 1 1 1935 ---- ---- 32.90A 32.90A 33.30 -7.70 41.00 5 1940 ---- ---- 34.60A 34.60A 35.00 -8.00 43.00 1945 ---- ---- 36.20A 36.20A 36.70 -8.20 44.90 1 1950 38.50 39.10 38.00A 38.00A 38.40 -8.60 5 47.00 75 334 1955 ---- ---- 39.80A 39.80A 40.30 -8.80 49.10 1960 ---- ---- 41.70A 41.70A 42.20 -9.10 51.30 250 1965 ---- ---- 43.70A 43.70A 44.10 -9.50 53.60 16 1970 ---- ---- 45.70A 45.70A 46.20 -9.80 56.00 11 1975 ---- ---- 47.80A 47.80A 48.30 -10.10 58.40 274 1980 ---- ---- 49.90A 49.90A 50.40 -10.50 60.90 5 1985 ---- ---- 52.10A 52.10A 52.70 -10.70 63.40 1 1990 ---- ---- 54.40A 54.40A 55.00 -11.00 66.00 1 1995 ---- ---- 56.70A 56.70A 57.40 -11.30 68.70 2000 ---- ---- 59.00A 59.00A 59.80 -11.60 71.40 505 2005 ---- ---- 61.50A 61.50A 62.30 -11.90 74.20 280 281 2010 ---- ---- 64.10A 64.10A 64.90 -12.20 77.10 49 2015 ---- ---- 66.60A 66.60A 67.50 -12.50 80.00 78 2020 ---- ---- 69.30A 69.30A 70.20 -12.80 83.00 8 2025 ---- ---- 72.00A 72.00A 73.00 -13.10 86.10 88 2030 ---- ---- 74.80A 74.80A 75.80 -13.40 89.20 4 2035 ---- ---- 77.60A 77.60A 78.70 -13.70 92.40 34 2040 ---- ---- 80.50A 80.50A 81.70 -13.90 95.60 2 2045 ---- ---- 83.50A 83.50A 84.70 -14.20 98.90 2050 89.10 89.10 86.60A 89.80B 87.70 -14.50 5 102.20 121 2055 ---- ---- 89.60A 89.60A 90.80 -14.80 105.60 2060 ---- ---- 92.80A 92.80A 94.00 -15.10 109.10 30 2065 ---- ---- 95.90A 95.90A 97.20 -15.40 112.60 2070 103.10 103.10 99.10A 99.10A 100.50 -15.60 7 116.10 17 2075 104.70 104.80 102.50A 102.50A 103.80 -15.90 9 119.70 49 2080 ---- ---- 105.80A 105.80A 107.20 -16.10 123.30 2 2085 ---- ---- 109.20A 109.20A 110.60 -16.40 127.00 10 2090 ---- ---- 112.60A 112.60A 114.10 -16.60 130.70 2095 ---- ---- 116.10A 116.10A 117.60 -16.80 134.40 2100 ---- ---- 119.60A 119.60A 121.10 -17.10 138.20 58 2105 ---- ---- 123.20A 123.20A 124.70 -17.40 142.10 2110 ---- ---- 126.80A 126.80A 128.40 -17.50 145.90 2115 ---- ---- 130.50A 130.50A 132.10 -17.70 149.80 30 2120 ---- ---- 134.20A 134.20A 135.80 -17.90 153.70 2 2125 ---- ---- 137.90A 137.90A 139.60 -18.10 157.70 17 2130 ---- ---- 141.70A 141.70A 143.40 -18.30 161.70 2135 ---- ---- 145.50A 145.50A 147.20 -18.50 165.70 2140 ---- ---- 149.30A 149.30A 151.10 -18.70 169.80 2145 ---- ---- 153.20A 153.20A 155.00 -18.80 173.80 2150 ---- ---- 157.10A 157.10A 158.90 -19.00 177.90 4 2155 ---- ---- 161.10A 161.10A 162.90 -19.20 182.10 2160 ---- ---- 165.10A 165.10A 166.90 -19.30 186.20 2165 ---- ---- 169.10A 169.10A 171.00 -19.40 190.40 2170 ---- ---- 173.10A 173.10A 175.00 -19.70 194.70 2175 ---- ---- 177.20A 177.20A 179.10 -19.80 198.90 2 2180 ---- ---- 181.30A 181.30A 183.30 -19.90 203.20 2185 ---- ---- 185.40A 185.40A 187.40 -20.00 207.40 2190 ---- ---- 189.60A 189.60A 191.60 -20.10 211.70 2195 ---- ---- 193.70A 193.70A 195.80 -20.30 216.10 2200 ---- ---- 197.90A 197.90A 200.10 -20.30 220.40 1 2205 ---- ---- 202.20A 202.20A 204.30 -20.50 224.80 2210 ---- ---- 206.40A 206.40A 208.60 -20.60 229.20 2215 ---- ---- 210.70A 210.70A 212.90 -20.70 233.60 2220 ---- ---- 215.00A 215.00A 217.20 -20.80 238.00 2225 ---- ---- 219.30A 219.30A 221.60 -20.90 242.50 1 2230 ---- ---- 223.70A 223.70A 225.90 -21.00 246.90 2235 ---- ---- 228.00A 228.00A 230.30 -21.10 251.40 2240 ---- ---- 232.40A 232.40A 234.70 -21.20 255.90 2245 ---- ---- 236.80A 236.80A 239.20 -21.20 260.40 2250 ---- ---- 241.20A 241.20A 243.60 -21.40 265.00 2255 ---- ---- 245.70A 245.70A 248.10 -21.40 269.50 2260 ---- ---- 250.10A 250.10A 252.50 -21.60 274.10 2265 ---- ---- 254.60A 254.60A 257.00 -21.70 278.70 2270 ---- ---- 259.10A 259.10A 261.50 -21.80 283.30 2275 ---- ---- 263.60A 263.60A 266.10 -21.80 287.90 2280 ---- ---- 268.10A 268.10A 270.60 -21.90 292.50 2285 ---- ---- 272.70A 272.70A 275.20 -21.90 297.10 2290 ---- ---- 277.20A 277.20A 279.70 -22.10 301.80 2295 ---- ---- 281.80A 281.80A 284.30 -22.10 306.40 2300 ---- ---- 286.30A 286.30A 288.90 -22.20 311.10 1 2305 ---- ---- 290.90A 290.90A 293.50 -22.30 315.80 2310 ---- ---- 295.60A 295.60A 298.10 -22.30 320.40 2315 ---- ---- 300.20A 300.20A 302.80 -22.30 325.10 2320 ---- ---- 304.80A 304.80A 307.40 -22.50 329.90 2325 ---- ---- 309.40A 309.40A 312.10 -22.50 334.60 2330 ---- ---- 314.10A 314.10A 316.70 -22.60 339.30 2340 ---- ---- 323.40A 323.40A 326.10 -22.70 348.80 2350 ---- ---- 332.80A 332.80A 335.50 -22.80 358.30 1 2360 ---- ---- 343.60A 343.60A 344.90 -23.00 367.90 2370 ---- ---- 353.20A 353.20A 354.40 -23.00 377.40 2375 ---- ---- 356.40A 356.40A 359.10 -23.10 382.20 2380 ---- ---- 362.70A 362.70A 363.90 -23.20 387.10 2390 ---- ---- 372.20A 372.20A 373.50 -23.20 396.70 2400 ---- ---- 380.30A 380.30A 383.00 -23.40 406.40 1 2410 ---- ---- 391.40A 391.40A 392.60 -23.40 416.00 2420 ---- ---- 401.10A 401.10A 402.30 -23.50 425.80 2425 ---- ---- 404.30A 404.30A 407.10 -23.50 430.60 2430 ---- ---- 410.70A 410.70A 411.90 -23.60 435.50 2450 ---- ---- 428.50A 428.50A 431.30 -23.70 455.00 15 2475 ---- ---- 452.90A 452.90A 455.70 -23.90 479.60 2500 ---- ---- 477.30A 477.30A 480.20 -24.10 504.30 32 2525 ---- ---- 502.00A 502.00A 504.80 -24.20 529.00 2550 ---- ---- 526.70A 526.70A 529.60 -24.30 553.90 2575 ---- ---- 551.40A 551.40A 554.40 -24.50 578.90 2600 ---- ---- 576.40A 576.40A 579.40 -24.50 603.90 2 2625 ---- ---- 602.90A 602.90A 604.40 -24.50 628.90 2700 ---- ---- 677.90A 677.90A 679.40 -24.50 703.90 3000 ---- ---- 977.90A 977.90A 979.40 -24.50 1003.90 1 3500 ---- ---- 1478.10A 1478.10A 1479.40 -24.50 1503.90 4000 ---- ---- 1978.30A 1978.30A 1979.40 -24.50 2003.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 9 1275 ---- ---- ---- ---- .20 +.10 .10 37 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1 1350 ---- ---- ---- ---- .30 +.20 .10 50 1375 ---- ---- ---- ---- .30 +.10 .20 1400 ---- ---- ---- ---- .40 +.20 .20 1425 ---- ---- ---- ---- .40 +.10 .30 1430 ---- ---- ---- ---- .40 +.10 .30 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .50 +.10 .40 3 1460 ---- ---- ---- ---- .50 +.10 .40 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 -.10 .70 3 1510 ---- ---- ---- ---- .60 -.10 .70 4 1520 ---- ---- ---- ---- .70 -.10 .80 1525 ---- ---- ---- ---- .70 -.20 .90 1530 ---- ---- ---- ---- .70 -.20 .90 1535 ---- ---- ---- ---- .80 -.10 .90 1540 ---- ---- ---- ---- .80 -.20 1.00 2 1545 ---- ---- ---- ---- .80 -.20 1.00 45 1550 ---- ---- ---- ---- .90 -.20 1.10 1122 1555 1.00 1.00 1.00 1.00 .90 -.20 10 1.10 1560 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 5 1565 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1570 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1575 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 20 1580 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1585 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1590 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1595 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1600 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 308 1605 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 1610 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 84 1615 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1620 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1625 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 47 1630 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1635 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1640 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1645 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1650 ---- ---- 2.50A 2.50A 2.50 -.40 2.90 28 534 1655 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 1660 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 1665 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 1670 ---- ---- 3.00A 3.00A 3.00 -.60 3.60 250 1675 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 10 10 1680 ---- ---- 3.30A 3.30A 3.30 -.70 4.00 1685 ---- ---- 3.50A 3.50A 3.50 -.70 4.20 1690 ---- ---- 3.70A 3.70A 3.70 -.70 4.40 1695 ---- ---- 3.90A 3.90A 3.90 -.70 4.60 1700 4.10 4.10 4.10 4.10 4.10 -.80 42 4.90 9 1320 1705 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 1710 ---- ---- 4.50A 4.50A 4.50 -.90 5.40 1715 ---- ---- 4.70A 4.70A 4.70 -1.00 5.70 1720 ---- ---- 5.00A 5.00A 5.00 -1.00 6.00 1725 ---- ---- 5.20A 5.20A 5.20 -1.10 6.30 22 1730 ---- ---- 5.50A 5.50A 5.50 -1.10 6.60 1735 ---- ---- 5.80A 5.80A 5.80 -1.20 7.00 1 1740 ---- ---- 6.10A 6.10A 6.10 -1.30 7.40 1745 ---- ---- 6.40A 6.40A 6.40 -1.40 7.80 588 1750 ---- ---- 6.70A 6.70A 6.70 -1.50 8.20 194 1755 ---- ---- 7.10A 7.10A 7.10 -1.50 8.60 1760 ---- ---- 7.50A 7.50A 7.40 -1.60 9.00 2 1765 ---- ---- 7.80A 7.80A 7.80 -1.70 9.50 4 1770 ---- ---- 8.20A 8.20A 8.20 -1.80 10.00 1775 ---- ---- 8.60A 8.60A 8.60 -1.90 10.50 4 1780 ---- ---- 9.10A 9.10A 9.10 -2.00 11.10 1785 ---- ---- 9.50A 9.50A 9.50 -2.10 11.60 1790 ---- ---- 10.00A 10.00A 10.00 -2.20 12.20 1795 ---- ---- 10.50A 10.50A 10.50 -2.40 12.90 1800 ---- ---- 10.90A 10.90A 11.10 -2.40 13.50 1 1108 1805 ---- ---- 11.60A 11.60A 11.70 -2.50 14.20 1810 ---- ---- 12.20A 12.20A 12.20 -2.70 14.90 13 1815 ---- ---- 12.80A 12.80A 12.90 -2.80 15.70 1820 ---- ---- 13.40A 13.40A 13.50 -3.00 16.50 1825 15.00 15.00 13.90A 13.90A 14.20 -3.10 4 17.30 693 1830 ---- ---- 14.70A 14.70A 14.90 -3.30 18.20 2 14 1835 ---- ---- 15.50A 15.50A 15.70 -3.40 19.10 8 1840 ---- ---- 16.20A 16.20A 16.40 -3.60 20.00 1845 ---- ---- 17.00A 17.00A 17.30 -3.70 21.00 1850 ---- ---- 17.60A 17.60A 18.10 -3.90 22.00 986 1855 ---- ---- 18.70A 18.70A 19.00 -4.10 23.10 1860 ---- ---- 19.60A 19.60A 19.90 -4.30 24.20 1865 ---- ---- 20.60A 20.60A 20.90 -4.40 25.30 5 1870 ---- ---- 21.50A 21.50A 21.90 -4.60 26.50 15 1875 ---- ---- 22.40A 22.40A 23.00 -4.80 27.80 43 1880 ---- ---- 23.70A 23.70A 24.10 -5.00 29.10 1885 ---- ---- 24.60A 24.60A 25.30 -5.10 30.40 53 1890 ---- ---- 26.00A 26.00A 26.50 -5.30 31.80 1895 ---- ---- 27.20A 27.20A 27.70 -5.60 33.30 1900 28.90 29.00 28.30A 28.30A 29.00 -5.80 4 34.80 927 1905 ---- ---- 29.60A 29.60A 30.30 -6.10 36.40 6 1910 ---- ---- 31.00A 31.00A 31.70 -6.30 38.00 96 1915 ---- ---- 32.40A 32.40A 33.20 -6.50 39.70 13 1920 34.30 34.30 33.90A 33.90A 34.70 -6.80 1 41.50 1 1925 ---- ---- 35.50A 35.50A 36.20 -7.10 43.30 180 1930 ---- ---- 37.10A 37.10A 37.90 -7.30 45.20 1935 ---- ---- 38.80A 38.80A 39.50 -7.70 47.20 1 1940 ---- ---- 40.50A 40.50A 41.30 -7.90 49.20 9 1945 ---- ---- 42.30A 42.30A 43.00 -8.30 51.30 1950 48.10 48.10 44.10A 44.10A 44.90 -8.50 5 53.40 8 294 1955 ---- ---- 46.00A 46.00A 46.80 -8.80 55.60 12 1960 ---- ---- 48.00A 48.00A 48.80 -9.10 57.90 1965 ---- ---- 50.00A 50.00A 50.80 -9.40 60.20 1970 ---- ---- 52.10A 52.10A 52.90 -9.70 62.60 1975 ---- ---- 54.30A 54.30A 55.00 -10.10 65.10 89 1980 ---- ---- 56.50A 56.50A 57.20 -10.40 67.60 64 1985 ---- ---- 58.80A 58.80A 59.50 -10.70 70.20 59 1990 ---- ---- 61.10A 61.10A 61.80 -11.10 72.90 5 1995 ---- ---- 63.50A 63.50A 64.20 -11.40 75.60 2 12 2000 ---- ---- 66.00A 66.00A 66.70 -11.60 78.30 692 2005 ---- ---- 68.50A 68.50A 69.20 -11.90 81.10 2010 ---- ---- 71.20A 71.20A 71.80 -12.20 84.00 2015 ---- ---- 73.70A 73.70A 74.40 -12.50 86.90 2020 ---- ---- 76.40A 76.40A 77.10 -12.80 89.90 337 2025 ---- ---- 79.20A 79.20A 79.90 -13.10 93.00 80 2030 ---- ---- 82.00A 82.00A 82.70 -13.40 96.10 2035 ---- ---- 84.80A 84.80A 85.60 -13.60 99.20 2040 ---- ---- 87.70A 87.70A 88.50 -13.90 102.40 45 2045 ---- ---- 90.70A 90.70A 91.50 -14.10 105.60 2 2050 ---- ---- 93.60A 93.60A 94.50 -14.40 108.90 273 2055 ---- ---- 96.70A 96.70A 97.60 -14.70 112.30 107 2060 ---- ---- 99.90A 99.90A 100.80 -14.90 115.70 11 2065 ---- ---- 103.00A 103.00A 104.00 -15.10 119.10 144 2070 ---- ---- 106.20A 106.20A 107.30 -15.30 122.60 1 2075 ---- ---- 109.50A 109.50A 110.60 -15.50 126.10 100 2080 ---- ---- 112.80A 112.80A 113.90 -15.80 129.70 2 2085 ---- ---- 116.10A 116.10A 117.30 -16.00 133.30 1 2090 ---- ---- 119.50A 119.50A 120.80 -16.10 136.90 2095 ---- ---- 122.90A 122.90A 124.30 -16.30 140.60 2100 ---- ---- 126.40A 126.40A 127.80 -16.50 144.30 319 2105 ---- ---- 129.90A 129.90A 131.40 -16.60 148.00 210 2110 ---- ---- 133.50A 133.50A 135.00 -16.80 151.80 2115 ---- ---- 137.10A 137.10A 138.60 -17.10 155.70 2120 ---- ---- 140.70A 140.70A 142.30 -17.20 159.50 2125 ---- ---- 144.40A 144.40A 146.00 -17.40 163.40 2 2130 ---- ---- 148.10A 148.10A 149.80 -17.50 167.30 5 2135 ---- ---- 151.90A 151.90A 153.60 -17.70 171.30 2140 ---- ---- 155.60A 155.60A 157.40 -17.90 175.30 2145 ---- ---- 159.50A 159.50A 161.20 -18.10 179.30 2150 ---- ---- 163.30A 163.30A 165.10 -18.20 183.30 2155 ---- ---- 167.20A 167.20A 169.00 -18.40 187.40 2160 ---- ---- 171.10A 171.10A 173.00 -18.50 191.50 2165 ---- ---- 175.00A 175.00A 176.90 -18.70 195.60 2170 ---- ---- 179.00A 179.00A 180.90 -18.80 199.70 2175 ---- ---- 183.00A 183.00A 184.90 -19.00 203.90 14 2180 ---- ---- 187.00A 187.00A 189.00 -19.10 208.10 2185 ---- ---- 191.00A 191.00A 193.10 -19.20 212.30 2190 ---- ---- 195.10A 195.10A 197.20 -19.30 216.50 2195 ---- ---- 199.20A 199.20A 201.30 -19.50 220.80 2200 ---- ---- 203.30A 203.30A 205.40 -19.60 225.00 2 2205 ---- ---- 207.50A 207.50A 209.60 -19.70 229.30 2210 ---- ---- 211.60A 211.60A 213.80 -19.90 233.70 2215 ---- ---- 215.80A 215.80A 218.00 -20.00 238.00 2220 ---- ---- 220.00A 220.00A 222.30 -20.00 242.30 2225 ---- ---- 224.30A 224.30A 226.50 -20.20 246.70 2230 ---- ---- 228.50A 228.50A 230.80 -20.30 251.10 2235 ---- ---- 232.80A 232.80A 235.10 -20.40 255.50 2240 ---- ---- 237.10A 237.10A 239.40 -20.50 259.90 2245 ---- ---- 241.40A 241.40A 243.80 -20.60 264.40 2250 ---- ---- 245.80A 245.80A 248.10 -20.70 268.80 2255 ---- ---- 250.10A 250.10A 252.50 -20.80 273.30 2260 ---- ---- 254.50A 254.50A 256.90 -20.90 277.80 2265 ---- ---- 258.90A 258.90A 261.30 -21.00 282.30 2270 ---- ---- 263.30A 263.30A 265.70 -21.10 286.80 2275 ---- ---- 267.70A 267.70A 270.20 -21.10 291.30 2280 ---- ---- 272.10A 272.10A 274.60 -21.30 295.90 2285 ---- ---- 276.60A 276.60A 279.10 -21.30 300.40 2290 ---- ---- 281.10A 281.10A 283.60 -21.40 305.00 2295 ---- ---- 285.50A 285.50A 288.10 -21.50 309.60 2300 ---- ---- 290.00A 290.00A 292.60 -21.60 314.20 2305 ---- ---- 294.60A 294.60A 297.10 -21.70 318.80 2310 ---- ---- 299.10A 299.10A 301.60 -21.80 323.40 2315 ---- ---- 303.60A 303.60A 306.20 -21.80 328.00 2320 ---- ---- 308.20A 308.20A 310.80 -21.80 332.60 2325 ---- ---- 312.70A 312.70A 315.30 -22.00 337.30 2330 ---- ---- 317.30A 317.30A 319.90 -22.00 341.90 2340 ---- ---- 326.50A 326.50A 329.10 -22.20 351.30 2350 ---- ---- 335.70A 335.70A 338.40 -22.30 360.70 5 2360 ---- ---- 345.00A 345.00A 347.70 -22.40 370.10 2370 ---- ---- 354.30A 354.30A 357.00 -22.50 379.50 2375 ---- ---- 359.00A 359.00A 361.70 -22.60 384.30 2380 ---- ---- 363.70A 363.70A 366.40 -22.60 389.00 2390 ---- ---- 373.10A 373.10A 375.80 -22.70 398.50 2400 ---- ---- 382.50A 382.50A 385.30 -22.80 408.10 22 2410 ---- ---- 393.70A 393.70A 394.70 -23.00 417.70 2420 ---- ---- 403.20A 403.20A 404.20 -23.10 427.30 2425 ---- ---- 406.30A 406.30A 409.00 -23.10 432.10 2430 ---- ---- 412.70A 412.70A 413.80 -23.10 436.90 2450 ---- ---- 430.20A 430.20A 432.90 -23.30 456.20 3 2475 ---- ---- 454.30A 454.30A 457.00 -23.50 480.50 2500 ---- ---- 478.50A 478.50A 481.30 -23.70 505.00 24 2525 ---- ---- 502.80A 502.80A 505.70 -23.80 529.50 3 2550 ---- ---- 527.40A 527.40A 530.20 -24.00 554.20 2575 ---- ---- 552.00A 552.00A 554.80 -24.20 579.00 2600 ---- ---- 576.60A 576.60A 579.60 -24.30 603.90 2625 ---- ---- 601.40A 601.40A 604.40 -24.50 628.90 2700 ---- ---- 677.90A 677.90A 679.40 -24.50 703.90 2800 ---- ---- 777.90A 777.90A 779.40 -24.50 803.90 3000 ---- ---- 977.90A 977.90A 979.40 -24.50 1003.90 3500 ---- ---- 1478.00A 1478.00A 1479.40 -24.50 1503.90 4000 ---- ---- 1978.10A 1978.10A 1979.40 -24.50 2003.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 100 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 +.10 .20 40 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .40 +.10 .30 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .60 -.10 .70 4 1460 ---- ---- ---- ---- .70 -.10 .80 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.20 .90 750 1480 ---- ---- ---- ---- .80 -.10 .90 1490 ---- ---- .90A .90A .80 -.20 1.00 1500 ---- ---- ---- ---- .90 -.10 1.00 231 1510 ---- ---- ---- ---- .90 -.20 1.10 85 1520 ---- ---- ---- ---- 1.00 -.20 1.20 82 1525 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1 1530 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1 1540 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 2 1545 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1550 ---- ---- 1.40A 1.40A 1.20 -.40 1.60 24 1555 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1560 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1 1565 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1570 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 3 1575 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1580 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 1585 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1590 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1595 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 1600 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 44 1605 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1610 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1 1615 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 1620 ---- ---- 2.50A 2.50A 2.40 -.50 2.90 1625 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 32 1630 ---- ---- 2.80A 2.80A 2.60 -.60 3.20 1635 ---- ---- 2.90A 2.90A 2.80 -.50 3.30 1640 ---- ---- 3.00A 3.00A 2.90 -.60 3.50 1645 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1650 ---- ---- 3.30A 3.30A 3.20 -.60 3.80 37 1655 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1660 ---- ---- 3.60A 3.60A 3.50 -.70 4.20 1665 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 1670 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 20 1675 4.00 4.00 4.00 4.00 4.10 -.70 1 4.80 1680 ---- ---- 4.30A 4.30A 4.30 -.70 5.00 1685 ---- ---- 4.50A 4.50A 4.50 -.80 5.30 1690 ---- ---- 4.70A 4.70A 4.70 -.80 5.50 1695 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 1700 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 141 1705 ---- ---- 5.40A 5.40A 5.40 -.90 6.30 1710 ---- ---- 5.70A 5.70A 5.60 -1.00 6.60 1 1715 ---- ---- 5.90A 5.90A 5.90 -1.00 6.90 3 1720 ---- ---- 6.20A 6.20A 6.20 -1.10 7.30 1725 ---- ---- 6.50A 6.50A 6.50 -1.10 7.60 1730 ---- ---- 6.80A 6.80A 6.80 -1.10 7.90 1735 ---- ---- 7.10A 7.10A 7.10 -1.20 8.30 1740 ---- ---- 7.40A 7.40A 7.40 -1.30 8.70 1745 ---- ---- 7.80A 7.80A 7.70 -1.40 9.10 1 1750 ---- ---- 8.00A 8.00A 8.10 -1.40 9.50 900 1755 ---- ---- 8.50A 8.50A 8.50 -1.50 10.00 1760 ---- ---- 8.90A 8.90A 8.90 -1.50 10.40 1765 ---- ---- 9.30A 9.30A 9.30 -1.60 10.90 1770 ---- ---- 9.70A 9.70A 9.70 -1.70 11.40 1775 ---- ---- 10.00A 10.00A 10.10 -1.80 11.90 50 1780 ---- ---- 10.60A 10.60A 10.60 -1.90 12.50 1785 ---- ---- 11.00A 11.00A 11.10 -2.00 13.10 50 1790 ---- ---- 11.50A 11.50A 11.60 -2.10 13.70 1795 ---- ---- 12.00A 12.00A 12.10 -2.20 14.30 1800 ---- ---- 12.40A 12.40A 12.60 -2.30 14.90 595 1805 ---- ---- 13.10A 13.10A 13.20 -2.40 15.60 1810 ---- ---- 13.70A 13.70A 13.80 -2.50 16.30 1 1815 ---- ---- 14.30A 14.30A 14.40 -2.70 17.10 1820 ---- ---- 15.00A 15.00A 15.00 -2.80 17.80 1825 ---- ---- 15.40A 15.40A 15.70 -3.00 18.70 26 1830 ---- ---- 16.30A 16.30A 16.40 -3.10 19.50 1835 ---- ---- 17.00A 17.00A 17.10 -3.30 20.40 1840 ---- ---- 17.80A 17.80A 17.90 -3.40 21.30 1845 ---- ---- 18.60A 18.60A 18.70 -3.50 22.20 1850 20.60 20.60 19.20A 19.20A 19.50 -3.70 4 23.20 4 118 1855 ---- ---- 20.30A 20.30A 20.40 -3.80 24.20 1860 ---- ---- 21.10A 21.10A 21.30 -4.00 25.30 1865 ---- ---- 22.10A 22.10A 22.20 -4.20 26.40 1870 ---- ---- 23.00A 23.00A 23.20 -4.40 27.60 1875 ---- ---- 23.80A 23.80A 24.20 -4.60 28.80 1880 ---- ---- 25.10A 25.10A 25.30 -4.70 30.00 1885 ---- ---- 25.90A 25.90A 26.40 -4.90 31.30 100 1890 ---- ---- 27.30A 27.30A 27.60 -5.00 32.60 2 1895 ---- ---- 28.50A 28.50A 28.80 -5.20 34.00 1900 ---- ---- 29.50A 29.50A 30.00 -5.40 35.40 518 1905 ---- ---- 30.90A 30.90A 31.30 -5.60 36.90 1 1910 ---- ---- 32.30A 32.30A 32.60 -5.80 38.40 1 1915 ---- ---- 33.60A 33.60A 34.00 -6.00 40.00 1920 ---- ---- 35.00A 35.00A 35.40 -6.20 41.60 1925 ---- ---- 36.30A 36.30A 36.90 -6.40 43.30 22 1930 ---- ---- 38.00A 38.00A 38.40 -6.60 45.00 1935 ---- ---- 39.50A 39.50A 40.00 -6.90 46.90 2 1940 ---- ---- 41.10A 41.10A 41.60 -7.10 48.70 2 3 1945 ---- ---- 42.80A 42.80A 43.30 -7.40 50.70 1950 ---- ---- 44.40A 44.40A 45.00 -7.60 52.60 99 1955 ---- ---- 46.30A 46.30A 46.80 -7.90 54.70 1960 ---- ---- 48.10A 48.10A 48.60 -8.20 56.80 1965 ---- ---- 50.00A 50.00A 50.50 -8.40 58.90 1970 ---- ---- 51.90A 51.90A 52.50 -8.70 61.20 1975 ---- ---- 53.80A 53.80A 54.50 -8.90 63.40 2 1980 ---- ---- 56.00A 56.00A 56.50 -9.30 65.80 1985 ---- ---- 58.10A 58.10A 58.70 -9.50 68.20 1990 ---- ---- 60.30A 60.30A 60.80 -9.80 70.60 1995 ---- ---- 62.50A 62.50A 63.10 -10.00 73.10 2000 ---- ---- 64.70A 64.70A 65.30 -10.40 75.70 60 2005 ---- ---- 67.00A 67.00A 67.70 -10.60 78.30 2010 ---- ---- 69.40A 69.40A 70.10 -10.90 81.00 5 2015 ---- ---- 71.80A 71.80A 72.50 -11.20 83.70 2020 ---- ---- 74.30A 74.30A 75.00 -11.50 86.50 2025 ---- ---- 76.80A 76.80A 77.60 -11.70 89.30 2030 ---- ---- 79.40A 79.40A 80.20 -12.00 92.20 2035 ---- ---- 82.10A 82.10A 82.90 -12.20 95.10 2040 ---- ---- 84.80A 84.80A 85.60 -12.50 98.10 2045 ---- ---- 87.50A 87.50A 88.40 -12.80 101.20 2050 ---- ---- 90.30A 90.30A 91.20 -13.00 104.20 14 2055 ---- ---- 93.20A 93.20A 94.10 -13.30 107.40 38 2060 ---- ---- 96.10A 96.10A 97.00 -13.50 110.50 2065 ---- ---- 99.10A 99.10A 100.00 -13.80 113.80 2070 ---- ---- 102.10A 102.10A 103.00 -14.00 117.00 30 2075 ---- ---- 105.30A 105.30A 106.10 -14.20 120.30 2080 ---- ---- 108.40A 108.40A 109.30 -14.40 123.70 2085 ---- ---- 111.50A 111.50A 112.40 -14.70 127.10 2090 ---- ---- 114.70A 114.70A 115.70 -14.80 130.50 2095 ---- ---- 118.00A 118.00A 118.90 -15.10 134.00 2100 ---- ---- 121.20A 121.20A 122.20 -15.30 137.50 10 2105 ---- ---- 124.60A 124.60A 125.60 -15.50 141.10 2110 ---- ---- 127.90A 127.90A 129.00 -15.70 144.70 2115 ---- ---- 131.30A 131.30A 132.40 -15.90 148.30 2120 ---- ---- 134.80A 134.80A 135.90 -16.10 152.00 2125 ---- ---- 138.20A 138.20A 139.40 -16.30 155.70 169 2130 ---- ---- 141.70A 141.70A 143.00 -16.40 159.40 2135 ---- ---- 145.30A 145.30A 146.60 -16.60 163.20 2140 ---- ---- 148.90A 148.90A 150.20 -16.80 167.00 2145 ---- ---- 152.50A 152.50A 153.90 -16.90 170.80 2150 ---- ---- 156.20A 156.20A 157.60 -17.10 174.70 2155 ---- ---- 159.90A 159.90A 161.30 -17.20 178.50 2160 ---- ---- 163.60A 163.60A 165.00 -17.50 182.50 2165 ---- ---- 167.30A 167.30A 168.80 -17.60 186.40 2170 ---- ---- 171.10A 171.10A 172.60 -17.80 190.40 2175 ---- ---- 174.90A 174.90A 176.50 -17.90 194.40 2180 ---- ---- 178.80A 178.80A 180.40 -18.00 198.40 2185 ---- ---- 182.60A 182.60A 184.30 -18.10 202.40 2190 ---- ---- 186.50A 186.50A 188.20 -18.30 206.50 2195 ---- ---- 190.50A 190.50A 192.20 -18.40 210.60 2200 ---- ---- 194.40A 194.40A 196.10 -18.60 214.70 2205 ---- ---- 198.40A 198.40A 200.10 -18.70 218.80 2210 ---- ---- 202.40A 202.40A 204.20 -18.80 223.00 2215 ---- ---- 206.40A 206.40A 208.20 -19.00 227.20 2220 ---- ---- 210.40A 210.40A 212.30 -19.00 231.30 2225 ---- ---- 214.50A 214.50A 216.40 -19.20 235.60 2230 ---- ---- 218.60A 218.60A 220.50 -19.30 239.80 2235 ---- ---- 222.70A 222.70A 224.70 -19.30 244.00 2240 ---- ---- 226.80A 226.80A 228.80 -19.50 248.30 2245 ---- ---- 231.00A 231.00A 233.00 -19.60 252.60 2250 ---- ---- 235.20A 235.20A 237.20 -19.70 256.90 2255 ---- ---- 239.40A 239.40A 241.40 -19.80 261.20 2260 ---- ---- 243.60A 243.60A 245.70 -19.80 265.50 2265 ---- ---- 247.80A 247.80A 249.90 -20.00 269.90 2270 ---- ---- 252.10A 252.10A 254.20 -20.10 274.30 2275 ---- ---- 256.30A 256.30A 258.50 -20.10 278.60 2280 ---- ---- 260.60A 260.60A 262.80 -20.20 283.00 2285 ---- ---- 264.90A 264.90A 267.10 -20.30 287.40 2290 ---- ---- 269.20A 269.20A 271.50 -20.40 291.90 2295 ---- ---- 273.60A 273.60A 275.80 -20.50 296.30 2300 ---- ---- 277.90A 277.90A 280.20 -20.60 300.80 2305 ---- ---- 282.30A 282.30A 284.60 -20.70 305.30 2310 ---- ---- 286.70A 286.70A 289.00 -20.70 309.70 2315 ---- ---- 291.10A 291.10A 293.40 -20.80 314.20 2320 ---- ---- 295.50A 295.50A 297.80 -20.90 318.70 2325 ---- ---- 299.90A 299.90A 302.30 -21.00 323.30 2330 ---- ---- 304.40A 304.40A 306.70 -21.10 327.80 2335 ---- ---- 308.80A 308.80A 311.20 -21.20 332.40 2340 ---- ---- 313.30A 313.30A 315.70 -21.20 336.90 2345 ---- ---- 317.80A 317.80A 320.20 -21.30 341.50 2350 ---- ---- 322.30A 322.30A 324.70 -21.40 346.10 2360 ---- ---- 331.30A 331.30A 333.70 -21.60 355.30 2370 ---- ---- 340.40A 340.40A 342.80 -21.70 364.50 2375 ---- ---- 345.00A 345.00A 347.40 -21.70 369.10 2380 ---- ---- 349.50A 349.50A 351.90 -21.90 373.80 2390 ---- ---- 358.70A 358.70A 361.10 -22.00 383.10 2400 ---- ---- 367.90A 367.90A 370.30 -22.10 392.40 8 2410 ---- ---- 377.10A 377.10A 379.60 -22.20 401.80 2420 ---- ---- 386.40A 386.40A 388.90 -22.30 411.20 2425 ---- ---- 391.10A 391.10A 393.50 -22.50 416.00 5 2430 ---- ---- 395.80A 395.80A 398.20 -22.50 420.70 2440 ---- ---- 405.10A 405.10A 407.60 -22.60 430.20 2450 ---- ---- 414.50A 414.50A 417.00 -22.70 439.70 2475 ---- ---- 438.10A 438.10A 440.60 -22.90 463.50 2500 ---- ---- 461.90A 461.90A 464.40 -23.20 487.60 3 2525 ---- ---- 485.90A 485.90A 488.40 -23.40 511.80 3 2550 ---- ---- 510.10A 510.10A 512.50 -23.60 536.10 7 2575 ---- ---- 534.30A 534.30A 536.80 -23.80 560.60 4 2600 ---- ---- 558.70A 558.70A 561.20 -23.90 585.10 10 2625 ---- ---- 583.20A 583.20A 585.80 -24.00 609.80 2750 ---- ---- 707.20A 707.20A 710.00 -24.50 734.50 1 2975 ---- ---- 934.20A 934.20A 935.00 -24.50 959.50 3000 ---- ---- 959.10A 959.10A 960.00 -24.50 984.50 3250 ---- ---- 1209.20A 1209.20A 1210.00 -24.50 1234.50 3500 ---- ---- 1459.20A 1459.20A 1460.00 -24.50 1484.50 4000 ---- ---- 1959.30A 1959.30A 1960.00 -24.50 1984.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 -.10 .50 1 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .60 -.10 .70 1425 ---- ---- ---- ---- .70 -.10 .80 1440 ---- ---- ---- ---- .80 -.10 .90 1450 ---- ---- ---- ---- .80 -.20 1.00 4 1460 ---- ---- 1.00A 1.00A .90 -.20 1.10 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.00 -.20 1.20 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1490 ---- ---- ---- ---- 1.10 -.20 1.30 1500 ---- ---- ---- ---- 1.20 -.20 1.40 53 1510 ---- ---- ---- ---- 1.30 -.20 1.50 1520 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1525 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1530 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1540 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1545 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1550 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 8 1555 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1560 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1565 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1570 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1575 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 11 1580 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1585 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1590 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1595 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1 1600 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 252 1605 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1610 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1615 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1620 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1625 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 1630 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 1635 ---- ---- 3.90A 3.90A 3.90 -.60 4.50 1640 ---- ---- 4.10A 4.10A 4.10 -.60 4.70 1645 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1650 ---- ---- 4.50A 4.50A 4.40 -.70 5.10 1 1655 ---- ---- 4.70A 4.70A 4.60 -.80 5.40 1660 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 1665 ---- ---- 5.10A 5.10A 5.00 -.90 5.90 1670 ---- ---- 5.30A 5.30A 5.30 -.80 6.10 1675 ---- ---- 5.50A 5.50A 5.50 -.90 6.40 1680 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 1685 ---- ---- 6.00A 6.00A 6.00 -1.00 7.00 1690 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 1695 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 1700 ---- ---- 6.80A 6.80A 6.80 -1.10 7.90 652 1705 ---- ---- 7.10A 7.10A 7.10 -1.20 8.30 1710 ---- ---- 7.40A 7.40A 7.40 -1.20 8.60 1715 ---- ---- 7.70A 7.70A 7.70 -1.30 9.00 1720 ---- ---- 8.10A 8.10A 8.00 -1.40 9.40 1725 ---- ---- 8.40A 8.40A 8.40 -1.40 9.80 1730 ---- ---- 8.70A 8.70A 8.70 -1.50 10.20 1735 ---- ---- 9.10A 9.10A 9.10 -1.50 10.60 1740 ---- ---- 9.50A 9.50A 9.50 -1.50 11.00 2 1745 ---- ---- 9.90A 9.90A 9.90 -1.60 11.50 1750 ---- ---- 10.30A 10.30A 10.30 -1.70 12.00 50 1755 ---- ---- 10.70A 10.70A 10.80 -1.70 12.50 1760 ---- ---- 11.20A 11.20A 11.20 -1.80 13.00 1765 ---- ---- 11.60A 11.60A 11.70 -1.90 13.60 1770 ---- ---- 12.10A 12.10A 12.20 -1.90 14.10 1775 ---- ---- 12.60A 12.60A 12.70 -2.00 14.70 40 1780 ---- ---- 13.20A 13.20A 13.30 -2.10 15.40 4 1785 ---- ---- 13.70A 13.70A 13.80 -2.20 16.00 1790 ---- ---- 14.30A 14.30A 14.40 -2.30 16.70 2 1795 ---- ---- 14.90A 14.90A 15.00 -2.40 17.40 1800 ---- ---- 15.50A 15.50A 15.60 -2.60 19 18.20 267 1805 ---- ---- 16.10A 16.10A 16.30 -2.60 18.90 1810 ---- ---- 16.80A 16.80A 16.90 -2.80 19.70 1815 ---- ---- 17.50A 17.50A 17.60 -3.00 20.60 1820 ---- ---- 18.20A 18.20A 18.30 -3.10 21.40 1825 ---- ---- 19.00A 19.00A 19.10 -3.20 22.30 61 1830 ---- ---- 19.80A 19.80A 19.80 -3.50 23.30 1835 ---- ---- 20.60A 20.60A 20.60 -3.70 24.30 1840 ---- ---- 21.40A 21.40A 21.50 -3.80 25.30 1845 ---- ---- 22.30A 22.30A 22.40 -4.00 26.40 1850 ---- ---- 23.20A 23.20A 23.30 -4.20 63 27.50 25 308 1855 ---- ---- 24.20A 24.20A 24.30 -4.30 28.60 1860 ---- ---- 25.20A 25.20A 25.30 -4.50 29.80 1865 ---- ---- 26.20A 26.20A 26.40 -4.60 31.00 1870 ---- ---- 27.20A 27.20A 27.50 -4.80 32.30 1875 ---- ---- 28.30A 28.30A 28.60 -5.00 33.60 237 1880 ---- ---- 29.50A 29.50A 29.80 -5.10 34.90 1885 ---- ---- 30.60A 30.60A 31.00 -5.30 36.30 1890 ---- ---- 31.90A 31.90A 32.30 -5.50 37.80 1895 ---- ---- 33.20A 33.20A 33.60 -5.70 39.30 1900 ---- ---- 34.40A 34.40A 34.90 -5.90 40.80 904 1905 ---- ---- 35.80A 35.80A 36.30 -6.10 42.40 1910 ---- ---- 37.20A 37.20A 37.80 -6.30 44.10 1915 ---- ---- 38.70A 38.70A 39.20 -6.50 45.70 6 1920 ---- ---- 40.20A 40.20A 40.70 -6.80 47.50 100 1925 ---- ---- 41.70A 41.70A 42.30 -7.00 49.30 21 1930 ---- ---- 43.30A 43.30A 43.90 -7.20 51.10 1935 ---- ---- 44.90A 44.90A 45.60 -7.40 53.00 1940 ---- ---- 46.60A 46.60A 47.30 -7.60 54.90 1945 ---- ---- 48.40A 48.40A 49.00 -7.90 56.90 1950 ---- ---- 50.20A 50.20A 50.80 -8.10 23 58.90 60 1955 ---- ---- 52.00A 52.00A 52.70 -8.30 61.00 1 1960 ---- ---- 53.90A 53.90A 54.50 -8.60 63.10 1965 ---- ---- 55.80A 55.80A 56.50 -8.80 65.30 1970 ---- ---- 57.80A 57.80A 58.50 -9.10 67.60 1975 ---- ---- 59.90A 59.90A 60.50 -9.30 69.80 7 1980 ---- ---- 62.00A 62.00A 62.60 -9.60 72.20 1985 ---- ---- 64.20A 64.20A 64.80 -9.80 74.60 1990 ---- ---- 66.40A 66.40A 67.00 -10.00 77.00 1995 ---- ---- 68.60A 68.60A 69.30 -10.20 79.50 2000 ---- ---- 71.00A 71.00A 71.60 -10.40 82.00 62 2005 ---- ---- 73.30A 73.30A 73.90 -10.70 84.60 2010 ---- ---- 75.80A 75.80A 76.30 -10.90 87.20 2015 ---- ---- 78.20A 78.20A 78.80 -11.10 89.90 40 2020 ---- ---- 80.80A 80.80A 81.30 -11.30 92.60 2025 ---- ---- 83.30A 83.30A 83.90 -11.50 95.40 2030 ---- ---- 86.00A 86.00A 86.50 -11.80 98.30 210 2035 ---- ---- 88.60A 88.60A 89.20 -12.00 101.20 2040 ---- ---- 91.30A 91.30A 92.00 -12.20 104.20 2045 ---- ---- 94.10A 94.10A 94.70 -12.50 107.20 2050 ---- ---- 96.90A 96.90A 97.60 -12.70 110.30 150 2055 ---- ---- 99.80A 99.80A 100.50 -12.90 2 113.40 2060 ---- ---- 102.70A 102.70A 103.40 -13.20 116.60 2065 ---- ---- 105.60A 105.60A 106.40 -13.40 119.80 2070 ---- ---- 108.60A 108.60A 109.40 -13.70 123.10 1 2075 ---- ---- 111.70A 111.70A 112.50 -13.90 126.40 1 2080 ---- ---- 114.80A 114.80A 115.70 -14.00 129.70 27 2085 ---- ---- 117.90A 117.90A 118.80 -14.30 133.10 1 2090 ---- ---- 121.10A 121.10A 122.10 -14.50 136.60 2095 ---- ---- 124.30A 124.30A 125.30 -14.70 140.00 2100 ---- ---- 127.60A 127.60A 128.60 -14.90 143.50 2105 ---- ---- 130.90A 130.90A 132.00 -15.10 147.10 2110 ---- ---- 134.20A 134.20A 135.40 -15.30 150.70 2115 ---- ---- 137.60A 137.60A 138.80 -15.50 154.30 1 2120 ---- ---- 141.00A 141.00A 142.20 -15.70 157.90 2125 ---- ---- 144.40A 144.40A 145.70 -15.90 161.60 2130 ---- ---- 147.90A 147.90A 149.30 -16.00 165.30 2135 ---- ---- 151.40A 151.40A 152.80 -16.20 169.00 2140 ---- ---- 155.00A 155.00A 156.40 -16.40 172.80 2145 ---- ---- 158.60A 158.60A 160.00 -16.60 176.60 2150 ---- ---- 162.20A 162.20A 163.70 -16.70 2 180.40 2 2155 ---- ---- 165.90A 165.90A 167.40 -16.80 184.20 2160 ---- ---- 169.50A 169.50A 171.10 -17.00 188.10 2165 ---- ---- 173.30A 173.30A 174.80 -17.20 192.00 2170 ---- ---- 177.00A 177.00A 178.60 -17.30 195.90 2175 ---- ---- 180.80A 180.80A 182.30 -17.50 199.80 2180 ---- ---- 184.60A 184.60A 186.20 -17.60 203.80 2185 ---- ---- 188.40A 188.40A 190.00 -17.80 207.80 2190 ---- ---- 192.20A 192.20A 193.90 -17.90 211.80 2195 ---- ---- 196.10A 196.10A 197.70 -18.10 215.80 2200 ---- ---- 200.00A 200.00A 201.70 -18.20 219.90 1 2205 ---- ---- 203.90A 203.90A 205.60 -18.30 223.90 2210 ---- ---- 207.90A 207.90A 209.60 -18.40 228.00 2215 ---- ---- 211.90A 211.90A 213.50 -18.60 232.10 2220 ---- ---- 215.90A 215.90A 217.50 -18.80 236.30 1 2225 ---- ---- 219.90A 219.90A 221.60 -18.80 240.40 2230 ---- ---- 223.90A 223.90A 225.60 -19.00 244.60 2235 ---- ---- 228.00A 228.00A 229.70 -19.00 248.70 2240 ---- ---- 232.00A 232.00A 233.80 -19.10 252.90 2245 ---- ---- 236.10A 236.10A 237.90 -19.20 257.10 2250 ---- ---- 240.30A 240.30A 242.00 -19.40 261.40 1 2255 ---- ---- 244.40A 244.40A 246.20 -19.40 265.60 2260 ---- ---- 248.60A 248.60A 250.40 -19.50 269.90 2265 ---- ---- 252.70A 252.70A 254.50 -19.70 274.20 2270 ---- ---- 256.90A 256.90A 258.80 -19.70 278.50 2275 ---- ---- 261.10A 261.10A 263.00 -19.80 282.80 2 2280 ---- ---- 265.40A 265.40A 267.20 -19.90 287.10 2285 ---- ---- 269.60A 269.60A 271.50 -20.00 291.50 2290 ---- ---- 273.90A 273.90A 275.80 -20.10 295.90 2295 ---- ---- 278.20A 278.20A 280.10 -20.10 300.20 2300 ---- ---- 282.50A 282.50A 284.40 -20.20 304.60 2305 ---- ---- 286.80A 286.80A 288.70 -20.40 309.10 2310 ---- ---- 291.10A 291.10A 293.00 -20.50 313.50 2315 ---- ---- 295.40A 295.40A 297.40 -20.50 317.90 2320 ---- ---- 299.80A 299.80A 301.80 -20.60 322.40 2325 ---- ---- 304.20A 304.20A 306.20 -20.60 326.80 1 2330 ---- ---- 308.50A 308.50A 310.60 -20.70 331.30 2335 ---- ---- 312.90A 312.90A 315.00 -20.80 335.80 2340 ---- ---- 317.40A 317.40A 319.40 -20.90 340.30 2345 ---- ---- 321.80A 321.80A 323.80 -21.00 344.80 2350 ---- ---- 326.20A 326.20A 328.30 -21.10 349.40 2360 ---- ---- 335.10A 335.10A 337.20 -21.30 358.50 2370 ---- ---- 344.10A 344.10A 346.20 -21.40 367.60 2375 ---- ---- 348.60A 348.60A 350.70 -21.50 372.20 2380 ---- ---- 353.10A 353.10A 355.20 -21.60 376.80 2390 ---- ---- 362.20A 362.20A 364.30 -21.70 386.00 2400 ---- ---- 371.30A 371.30A 373.40 -21.80 395.20 2410 ---- ---- 380.40A 380.40A 382.60 -21.90 404.50 2420 ---- ---- 389.60A 389.60A 391.80 -22.00 413.80 2425 ---- ---- 394.20A 394.20A 396.40 -22.10 418.50 2430 ---- ---- 398.80A 398.80A 401.00 -22.20 423.20 2440 ---- ---- 408.00A 408.00A 410.30 -22.20 432.50 2450 ---- ---- 417.30A 417.30A 419.60 -22.30 441.90 2475 ---- ---- 440.70A 440.70A 442.90 -22.70 465.60 12 2500 ---- ---- 464.20A 464.20A 466.50 -22.90 489.40 13 2525 ---- ---- 488.00A 488.00A 490.30 -23.00 513.30 2550 ---- ---- 511.90A 511.90A 514.20 -23.20 537.40 2575 ---- ---- 535.90A 535.90A 538.20 -23.50 561.70 3 2600 ---- ---- 560.10A 560.10A 562.40 -23.60 586.00 13 2625 ---- ---- 584.30A 584.30A 586.70 -23.80 610.50 2700 ---- ---- 657.90A 657.90A 660.40 -24.20 684.60 3000 ---- ---- 959.30A 959.30A 960.00 -24.50 984.50 3400 ---- ---- 1359.70A 1359.70A 1360.00 -24.50 1384.50 4000 ---- ---- 1959.80A 1959.80A 1960.00 -24.50 1984.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.20 -.10 1.30 1460 ---- ---- ---- ---- 1.30 -.10 1.40 1470 ---- ---- ---- ---- 1.40 -.10 1.50 1475 ---- ---- ---- ---- 1.40 -.10 1.50 1480 ---- ---- ---- ---- 1.40 -.20 1.60 1490 ---- ---- ---- ---- 1.50 -.20 1.70 1500 ---- ---- ---- ---- 1.70 -.10 1.80 1510 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1520 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1525 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1530 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1540 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1545 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1550 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1 1555 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1560 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1565 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1570 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1575 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1580 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1585 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1590 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1595 ---- ---- 3.50A 3.50A 3.40 -.50 3.90 1600 ---- ---- 3.70A 3.70A 3.60 -.50 4.10 1605 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1610 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1615 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 1620 3.90 3.90 3.90 4.10B 4.20 -.60 1 4.80 1625 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1630 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 1635 ---- ---- 4.80A 4.80A 4.80 -.60 5.40 1640 ---- ---- 5.00A 5.00A 5.00 -.70 5.70 1645 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1650 ---- ---- 5.40A 5.40A 5.40 -.70 6.10 2 1655 ---- ---- 5.60A 5.60A 5.60 -.80 6.40 1660 ---- ---- 5.80A 5.80A 5.80 -.80 6.60 1665 ---- ---- 6.10A 6.10A 6.10 -.80 6.90 1670 ---- ---- 6.30A 6.30A 6.30 -.90 7.20 1675 ---- ---- 6.60A 6.60A 6.50 -1.00 7.50 1680 ---- ---- 6.80A 6.80A 6.80 -1.00 7.80 1685 ---- ---- 7.10A 7.10A 7.10 -1.00 8.10 1690 ---- ---- 7.40A 7.40A 7.40 -1.00 8.40 1695 ---- ---- 7.70A 7.70A 7.60 -1.10 8.70 1700 ---- ---- 8.00A 8.00A 7.90 -1.20 9.10 1 1705 ---- ---- 8.30A 8.30A 8.30 -1.10 9.40 1710 ---- ---- 8.60A 8.60A 8.60 -1.20 9.80 1715 ---- ---- 8.90A 8.90A 8.90 -1.30 10.20 1720 ---- ---- 9.30A 9.30A 9.30 -1.30 10.60 1725 ---- ---- 9.60A 9.60A 9.60 -1.40 11.00 1730 ---- ---- 10.00A 10.00A 10.00 -1.40 11.40 1735 ---- ---- 10.40A 10.40A 10.40 -1.50 11.90 1740 ---- ---- 10.80A 10.80A 10.80 -1.50 12.30 1745 ---- ---- 11.20A 11.20A 11.20 -1.60 12.80 1750 ---- ---- 11.70A 11.70A 11.60 -1.70 13.30 1 1755 ---- ---- 12.10A 12.10A 12.10 -1.70 13.80 1760 ---- ---- 12.60A 12.60A 12.50 -1.90 14.40 1765 ---- ---- 13.10A 13.10A 13.00 -1.90 14.90 1770 ---- ---- 13.60A 13.60A 13.50 -2.00 15.50 1775 ---- ---- 14.10A 14.10A 14.10 -2.00 16.10 1780 ---- ---- 14.60A 14.60A 14.60 -2.20 16.80 5 1785 ---- ---- 15.20A 15.20A 15.20 -2.20 17.40 1790 ---- ---- 15.80A 15.80A 15.80 -2.30 18.10 1795 ---- ---- 16.40A 16.40A 16.40 -2.40 18.80 1800 ---- ---- 16.90A 16.90A 17.00 -2.50 19.50 77 1805 ---- ---- 17.70A 17.70A 17.70 -2.60 20.30 1810 ---- ---- 18.30A 18.30A 18.30 -2.80 21.10 1815 ---- ---- 19.00A 19.00A 19.00 -2.90 21.90 1820 ---- ---- 19.80A 19.80A 19.80 -2.90 22.70 5 10 1825 ---- ---- 20.50A 20.50A 20.50 -3.10 23.60 1830 ---- ---- 21.30A 21.30A 21.30 -3.20 24.50 1835 ---- ---- 22.10A 22.10A 22.10 -3.40 25.50 1840 ---- ---- 23.00A 23.00A 23.00 -3.40 26.40 1845 ---- ---- 23.80A 23.80A 23.80 -3.70 27.50 1850 ---- ---- 24.50A 24.50A 24.70 -3.80 28.50 20 1855 ---- ---- 25.70A 25.70A 25.70 -3.90 29.60 1860 ---- ---- 26.60A 26.60A 26.60 -4.10 30.70 1865 ---- ---- 27.60A 27.60A 27.60 -4.20 31.80 1870 ---- ---- 28.60A 28.60A 28.70 -4.30 33.00 1875 ---- ---- 29.70A 29.70A 29.70 -4.60 34.30 1880 ---- ---- 30.80A 30.80A 30.80 -4.70 35.50 1885 ---- ---- 32.00A 32.00A 32.00 -4.90 36.90 1890 ---- ---- 33.10A 33.10A 33.10 -5.10 38.20 1895 ---- ---- 34.30A 34.30A 34.40 -5.20 39.60 1900 ---- ---- 35.30A 35.30A 35.60 -5.50 41.10 116 1905 ---- ---- 36.90A 36.90A 36.90 -5.70 42.60 1910 ---- ---- 38.20A 38.20A 38.20 -5.90 44.10 1915 ---- ---- 39.60A 39.60A 39.60 -6.10 45.70 1920 ---- ---- 41.00A 41.00A 41.10 -6.20 47.30 1925 ---- ---- 42.50A 42.50A 42.50 -6.50 49.00 1930 ---- ---- 44.00A 44.00A 44.00 -6.70 50.70 1935 ---- ---- 45.60A 45.60A 45.60 -6.90 52.50 1940 ---- ---- 47.20A 47.20A 47.20 -7.10 54.30 1945 ---- ---- 48.80A 48.80A 48.90 -7.30 56.20 1950 ---- ---- 50.30A 50.30A 50.60 -7.50 58.10 33 1955 ---- ---- 52.30A 52.30A 52.30 -7.80 60.10 1960 ---- ---- 54.00A 54.00A 54.10 -8.00 62.10 1965 ---- ---- 55.90A 55.90A 56.00 -8.20 64.20 1970 ---- ---- 57.80A 57.80A 57.90 -8.40 66.30 1975 ---- ---- 59.70A 59.70A 59.80 -8.60 68.40 1980 ---- ---- 61.70A 61.70A 61.80 -8.80 70.60 1985 ---- ---- 63.70A 63.70A 63.90 -9.00 72.90 1990 ---- ---- 65.80A 65.80A 65.90 -9.30 75.20 1995 ---- ---- 67.90A 67.90A 68.10 -9.50 77.60 2000 ---- ---- 69.90A 69.90A 70.30 -9.70 80.00 56 2005 ---- ---- 72.30A 72.30A 72.50 -9.90 82.40 5 2010 ---- ---- 74.60A 74.60A 74.80 -10.10 84.90 2015 ---- ---- 76.90A 76.90A 77.10 -10.40 87.50 1 2020 ---- ---- 79.30A 79.30A 79.50 -10.60 90.10 2025 ---- ---- 81.70A 81.70A 81.90 -10.80 92.70 2030 ---- ---- 84.20A 84.20A 84.40 -11.00 95.40 2035 ---- ---- 86.70A 86.70A 86.90 -11.30 98.20 2040 ---- ---- 89.20A 89.20A 89.50 -11.50 101.00 2045 ---- ---- 91.80A 91.80A 92.20 -11.60 103.80 2050 ---- ---- 94.50A 94.50A 94.80 -11.90 106.70 19 2055 ---- ---- 97.20A 97.20A 97.50 -12.10 109.60 2060 ---- ---- 99.90A 99.90A 100.30 -12.30 112.60 2065 ---- ---- 102.70A 102.70A 103.10 -12.60 115.70 2070 ---- ---- 105.50A 105.50A 106.00 -12.70 118.70 2075 ---- ---- 108.40A 108.40A 108.90 -12.90 121.80 2080 ---- ---- 111.30A 111.30A 111.80 -13.20 125.00 2085 ---- ---- 114.30A 114.30A 114.80 -13.40 128.20 2090 ---- ---- 117.30A 117.30A 117.90 -13.50 131.40 2095 ---- ---- 120.30A 120.30A 121.00 -13.70 134.70 2100 ---- ---- 123.40A 123.40A 124.10 -13.90 138.00 1 2105 ---- ---- 126.60A 126.60A 127.20 -14.20 141.40 2110 ---- ---- 129.70A 129.70A 130.50 -14.20 144.70 2115 ---- ---- 133.00A 133.00A 133.70 -14.50 148.20 2120 ---- ---- 136.20A 136.20A 137.00 -14.60 151.60 2125 ---- ---- 139.50A 139.50A 140.30 -14.80 155.10 2130 ---- ---- 142.80A 142.80A 143.60 -15.00 158.60 2135 ---- ---- 146.20A 146.20A 147.00 -15.20 162.20 2140 ---- ---- 149.60A 149.60A 150.50 -15.30 165.80 2145 ---- ---- 153.00A 153.00A 153.90 -15.50 169.40 2150 ---- ---- 156.50A 156.50A 157.40 -15.70 173.10 2155 ---- ---- 159.90A 159.90A 160.90 -15.80 176.70 2160 ---- ---- 163.50A 163.50A 164.50 -15.90 180.40 2165 ---- ---- 167.00A 167.00A 168.10 -16.10 184.20 2170 ---- ---- 170.60A 170.60A 171.70 -16.20 187.90 2175 ---- ---- 174.20A 174.20A 175.30 -16.40 191.70 2180 ---- ---- 177.90A 177.90A 179.00 -16.50 195.50 2185 ---- ---- 181.50A 181.50A 182.70 -16.60 199.30 2190 ---- ---- 185.20A 185.20A 186.40 -16.80 203.20 2195 ---- ---- 189.00A 189.00A 190.20 -16.90 207.10 2200 ---- ---- 192.70A 192.70A 194.00 -17.00 211.00 2205 ---- ---- 196.50A 196.50A 197.80 -17.10 214.90 2210 ---- ---- 200.30A 200.30A 201.60 -17.30 218.90 2215 ---- ---- 204.10A 204.10A 205.50 -17.40 222.90 2220 ---- ---- 208.00A 208.00A 209.30 -17.50 226.80 2225 ---- ---- 211.90A 211.90A 213.20 -17.70 230.90 2230 ---- ---- 215.80A 215.80A 217.20 -17.70 234.90 2235 ---- ---- 219.70A 219.70A 221.10 -17.90 239.00 2240 ---- ---- 223.60A 223.60A 225.10 -17.90 243.00 2245 ---- ---- 227.60A 227.60A 229.10 -18.00 247.10 2250 ---- ---- 231.60A 231.60A 233.10 -18.10 251.20 2255 ---- ---- 235.60A 235.60A 237.10 -18.30 255.40 2260 ---- ---- 239.60A 239.60A 241.10 -18.40 259.50 2265 ---- ---- 243.60A 243.60A 245.20 -18.50 263.70 2270 ---- ---- 247.70A 247.70A 249.30 -18.60 267.90 2275 ---- ---- 251.80A 251.80A 253.40 -18.70 272.10 2280 ---- ---- 255.90A 255.90A 257.50 -18.80 276.30 2285 ---- ---- 260.00A 260.00A 261.60 -18.90 280.50 2290 ---- ---- 264.10A 264.10A 265.80 -19.00 284.80 2295 ---- ---- 268.30A 268.30A 269.90 -19.10 289.00 2300 ---- ---- 272.40A 272.40A 274.10 -19.20 293.30 2305 ---- ---- 276.60A 276.60A 278.30 -19.30 297.60 2310 ---- ---- 280.80A 280.80A 282.50 -19.40 301.90 2315 ---- ---- 285.00A 285.00A 286.80 -19.40 306.20 2320 ---- ---- 289.30A 289.30A 291.00 -19.60 310.60 2325 ---- ---- 293.50A 293.50A 295.30 -19.60 314.90 2330 ---- ---- 297.80A 297.80A 299.60 -19.70 319.30 2335 ---- ---- 302.10A 302.10A 303.80 -19.90 323.70 2340 ---- ---- 306.40A 306.40A 308.10 -19.90 328.00 2345 ---- ---- 310.70A 310.70A 312.50 -19.90 332.40 2350 ---- ---- 315.00A 315.00A 316.80 -20.10 336.90 1 2355 ---- ---- 319.30A 319.30A 321.10 -20.20 341.30 2360 ---- ---- 323.70A 323.70A 325.50 -20.20 345.70 2370 ---- ---- 332.40A 332.40A 334.30 -20.30 354.60 2375 ---- ---- 336.80A 336.80A 338.70 -20.40 359.10 2380 ---- ---- 341.20A 341.20A 343.10 -20.50 363.60 2390 ---- ---- 350.00A 350.00A 351.90 -20.70 372.60 2400 ---- ---- 358.90A 358.90A 360.80 -20.80 381.60 2410 ---- ---- 367.80A 367.80A 369.80 -20.90 390.70 2420 ---- ---- 376.80A 376.80A 378.80 -21.00 399.80 2425 ---- ---- 381.30A 381.30A 383.30 -21.10 404.40 2430 ---- ---- 385.80A 385.80A 387.80 -21.20 409.00 2440 ---- ---- 394.90A 394.90A 396.90 -21.30 418.20 2450 ---- ---- 404.00A 404.00A 406.00 -21.40 427.40 2460 ---- ---- 413.10A 413.10A 415.20 -21.50 436.70 2475 ---- ---- 426.90A 426.90A 429.00 -21.60 450.60 2500 ---- ---- 450.00A 450.00A 452.10 -21.90 474.00 2525 ---- ---- 473.30A 473.30A 475.50 -22.10 497.60 2550 ---- ---- 496.80A 496.80A 499.00 -22.30 521.30 2575 ---- ---- 520.50A 520.50A 522.70 -22.60 545.30 2600 ---- ---- 544.40A 544.40A 546.60 -22.70 569.30 2625 ---- ---- 568.30A 568.30A 570.60 -22.90 593.50 2650 ---- ---- 592.40A 592.40A 594.70 -23.10 617.80 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 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 -.10 .50 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 -.10 .60 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1000 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 -.10 .70 1320 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.10 .70 1330 ---- ---- ---- ---- .70 .00 .70 1335 ---- ---- ---- ---- .70 -.10 .80 1340 ---- ---- ---- ---- .70 -.10 .80 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .80 -.10 .90 1 1355 ---- ---- ---- ---- .80 -.10 .90 1360 ---- ---- ---- ---- .80 -.10 .90 2 1365 ---- ---- ---- ---- .90 -.10 1.00 1370 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- .90 -.10 1.00 1380 ---- ---- ---- ---- 1.00 -.10 1.10 1385 ---- ---- ---- ---- 1.00 -.10 1.10 1390 ---- ---- ---- ---- 1.00 -.10 1.10 1395 ---- ---- ---- ---- 1.10 -.10 1.20 1400 ---- ---- ---- ---- 1.10 -.10 1.20 1405 ---- ---- ---- ---- 1.10 -.20 1.30 1410 ---- ---- ---- ---- 1.20 -.10 1.30 1415 ---- ---- ---- ---- 1.20 -.10 1.30 1420 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.30 -.10 1.40 1430 ---- ---- ---- ---- 1.40 -.10 1.50 1435 ---- ---- ---- ---- 1.40 -.10 1.50 1440 ---- ---- ---- ---- 1.50 -.10 1.60 1445 ---- ---- ---- ---- 1.50 -.20 1.70 1450 ---- ---- ---- ---- 1.60 -.10 1.70 1 1455 ---- ---- ---- ---- 1.60 -.20 1.80 1460 ---- ---- ---- ---- 1.70 -.10 1.80 1465 ---- ---- ---- ---- 1.80 -.10 1.90 1470 ---- ---- ---- ---- 1.80 -.20 2.00 1475 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1480 ---- ---- ---- ---- 2.00 -.10 2.10 1 1485 ---- ---- ---- ---- 2.00 -.20 2.20 2 1490 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1495 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1500 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 115 1505 ---- ---- ---- ---- 2.30 -.20 2.50 1510 ---- ---- ---- ---- 2.40 -.20 2.60 1515 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1520 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1525 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1530 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1535 ---- ---- 3.00A 3.00A 2.90 -.30 3.20 1540 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1545 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1550 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 15 1555 ---- ---- 3.40A 3.40A 3.40 -.30 3.70 1560 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1565 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1570 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 2 1575 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 19 1580 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1585 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1590 ---- ---- 4.40A 4.40A 4.40 -.50 4.90 1595 ---- ---- 4.60A 4.60A 4.50 -.60 5.10 1600 ---- ---- 4.80A 4.80A 4.70 -.60 5.30 436 1605 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1610 ---- ---- 5.10A 5.10A 5.10 -.60 5.70 1615 ---- ---- 5.30A 5.30A 5.20 -.70 5.90 1620 ---- ---- 5.50A 5.50A 5.40 -.70 6.10 1625 ---- ---- 5.70A 5.70A 5.70 -.70 6.40 1630 ---- ---- 6.00A 6.00A 5.90 -.70 6.60 1635 ---- ---- 6.20A 6.20A 6.10 -.80 6.90 1640 ---- ---- 6.40A 6.40A 6.30 -.90 7.20 1645 ---- ---- 6.60A 6.60A 6.60 -.80 7.40 1650 ---- ---- 6.90A 6.90A 6.80 -.90 7.70 47 1655 ---- ---- 7.20A 7.20A 7.10 -.90 8.00 1660 ---- ---- 7.40A 7.40A 7.30 -1.00 8.30 1665 ---- ---- 7.70A 7.70A 7.60 -1.00 8.60 1670 ---- ---- 8.00A 8.00A 7.90 -1.10 9.00 1675 ---- ---- 8.30A 8.30A 8.20 -1.10 9.30 100 1680 ---- ---- 8.60A 8.60A 8.50 -1.10 9.60 1685 ---- ---- 8.90A 8.90A 8.80 -1.20 10.00 1690 ---- ---- 9.20A 9.20A 9.10 -1.30 10.40 1695 ---- ---- 9.60A 9.60A 9.50 -1.30 10.80 1700 ---- ---- 9.90A 9.90A 9.80 -1.40 11.20 1 1705 ---- ---- 10.30A 10.30A 10.20 -1.40 11.60 1710 ---- ---- 10.70A 10.70A 10.60 -1.40 12.00 1715 ---- ---- 11.10A 11.10A 10.90 -1.50 12.40 1720 ---- ---- 11.50A 11.50A 11.40 -1.50 12.90 1725 ---- ---- 11.90A 11.90A 11.80 -1.60 13.40 1730 ---- ---- 12.30A 12.30A 12.20 -1.70 13.90 1735 ---- ---- 12.80A 12.80A 12.70 -1.70 14.40 1740 ---- ---- 13.30A 13.30A 13.10 -1.80 14.90 1745 ---- ---- 13.70A 13.70A 13.60 -1.90 15.50 1750 ---- ---- 14.20A 14.20A 14.10 -1.90 16.00 281 1755 ---- ---- 14.80A 14.80A 14.60 -2.00 16.60 1760 ---- ---- 15.30A 15.30A 15.20 -2.00 17.20 1765 ---- ---- 15.90A 15.90A 15.70 -2.20 17.90 1770 ---- ---- 16.40A 16.40A 16.30 -2.20 18.50 1775 ---- ---- 17.00A 17.00A 16.90 -2.30 19.20 16 1780 ---- ---- 17.60A 17.60A 17.50 -2.40 19.90 1785 ---- ---- 18.30A 18.30A 18.10 -2.50 20.60 1790 ---- ---- 18.90A 18.90A 18.80 -2.60 21.40 1795 ---- ---- 19.60A 19.60A 19.50 -2.70 22.20 1800 ---- ---- 20.30A 20.30A 20.20 -2.80 23.00 920 1805 ---- ---- 21.10A 21.10A 20.90 -3.00 23.90 1810 ---- ---- 21.80A 21.80A 21.70 -3.00 24.70 1815 ---- ---- 22.60A 22.60A 22.50 -3.10 25.60 1820 ---- ---- 23.40A 23.40A 23.30 -3.30 26.60 1825 ---- ---- 24.20A 24.20A 24.20 -3.30 27.50 1830 ---- ---- 25.10A 25.10A 25.00 -3.50 28.50 1835 ---- ---- 26.00A 26.00A 25.90 -3.60 29.50 1840 ---- ---- 26.90A 26.90A 26.90 -3.70 30.60 1845 ---- ---- 27.90A 27.90A 27.80 -3.90 31.70 1850 ---- ---- 28.80A 28.80A 28.80 -4.00 32.80 211 1855 ---- ---- 29.90A 29.90A 29.90 -4.10 34.00 1860 ---- ---- 30.90A 30.90A 30.90 -4.30 35.20 1865 ---- ---- 32.00A 32.00A 32.00 -4.40 36.40 1870 ---- ---- 33.10A 33.10A 33.20 -4.50 37.70 1875 ---- ---- 34.20A 34.20A 34.30 -4.70 39.00 1880 ---- ---- 35.40A 35.40A 35.50 -4.90 40.40 475 1885 ---- ---- 36.70A 36.70A 36.80 -5.00 41.80 1890 ---- ---- 37.90A 37.90A 38.00 -5.20 43.20 350 1895 ---- ---- 39.30A 39.30A 39.40 -5.30 44.70 1900 ---- ---- 40.50A 40.50A 40.70 -5.50 2 46.20 48 1905 ---- ---- 42.00A 42.00A 42.10 -5.70 47.80 1910 ---- ---- 43.40A 43.40A 43.50 -5.90 49.40 1915 ---- ---- 44.90A 44.90A 45.00 -6.00 51.00 1920 ---- ---- 46.40A 46.40A 46.50 -6.20 52.70 1925 ---- ---- 47.90A 47.90A 48.10 -6.30 54.40 1930 ---- ---- 49.50A 49.50A 49.70 -6.50 56.20 1935 ---- ---- 51.20A 51.20A 51.40 -6.60 58.00 1940 ---- ---- 52.80A 52.80A 53.00 -6.90 59.90 1945 ---- ---- 54.50A 54.50A 54.80 -7.00 61.80 1950 ---- ---- 56.20A 56.20A 56.60 -7.20 63.80 109 1955 ---- ---- 58.10A 58.10A 58.40 -7.40 65.80 1960 ---- ---- 60.00A 60.00A 60.20 -7.70 67.90 1965 ---- ---- 61.90A 61.90A 62.20 -7.80 70.00 1970 ---- ---- 63.80A 63.80A 64.10 -8.10 72.20 100 1975 ---- ---- 65.70A 65.70A 66.10 -8.30 74.40 1980 ---- ---- 67.80A 67.80A 68.20 -8.40 76.60 1985 ---- ---- 69.90A 69.90A 70.30 -8.60 78.90 1990 ---- ---- 72.10A 72.10A 72.40 -8.90 81.30 1995 ---- ---- 74.20A 74.20A 74.60 -9.10 83.70 2000 ---- ---- 76.40A 76.40A 76.80 -9.30 86.10 430 2005 ---- ---- 78.70A 78.70A 79.10 -9.50 88.60 2010 ---- ---- 81.00A 81.00A 81.40 -9.80 91.20 220 2015 ---- ---- 83.40A 83.40A 83.80 -9.90 93.70 2020 ---- ---- 85.70A 85.70A 86.20 -10.20 96.40 2025 ---- ---- 88.20A 88.20A 88.70 -10.30 99.00 2030 ---- ---- 90.80A 90.80A 91.20 -10.60 101.80 50 2035 ---- ---- 93.30A 93.30A 93.70 -10.80 104.50 2040 ---- ---- 95.80A 95.80A 96.30 -11.00 107.30 50 2045 ---- ---- 98.50A 98.50A 99.00 -11.20 110.20 2050 ---- ---- 101.10A 101.10A 101.70 -11.40 113.10 200 270 2055 ---- ---- 103.90A 103.90A 104.40 -11.60 116.00 2060 ---- ---- 106.60A 106.60A 107.20 -11.80 119.00 2065 ---- ---- 109.40A 109.40A 110.00 -12.00 122.00 2070 ---- ---- 112.20A 112.20A 112.80 -12.30 125.10 2075 ---- ---- 115.10A 115.10A 115.70 -12.50 128.20 2080 ---- ---- 118.00A 118.00A 118.70 -12.60 131.30 2085 ---- ---- 121.00A 121.00A 121.60 -12.90 134.50 2090 ---- ---- 124.00A 124.00A 124.70 -13.00 137.70 2095 ---- ---- 127.00A 127.00A 127.70 -13.20 140.90 2100 ---- ---- 130.10A 130.10A 130.80 -13.40 144.20 2 2105 ---- ---- 133.20A 133.20A 134.00 -13.50 147.50 2110 ---- ---- 136.30A 136.30A 137.10 -13.80 150.90 120 2115 ---- ---- 139.50A 139.50A 140.30 -14.00 154.30 2120 ---- ---- 142.90A 142.90A 143.60 -14.10 157.70 2125 ---- ---- 146.10A 146.10A 146.90 -14.30 161.20 3 2130 ---- ---- 149.40A 149.40A 150.20 -14.50 164.70 2135 ---- ---- 152.70A 152.70A 153.50 -14.70 168.20 2140 ---- ---- 156.10A 156.10A 156.90 -14.80 171.70 2145 ---- ---- 159.50A 159.50A 160.30 -15.00 175.30 2150 ---- ---- 162.90A 162.90A 163.80 -15.10 178.90 2155 ---- ---- 166.40A 166.40A 167.30 -15.20 182.50 2160 ---- ---- 169.90A 169.90A 170.80 -15.40 186.20 2165 ---- ---- 173.40A 173.40A 174.30 -15.60 189.90 2170 ---- ---- 176.90A 176.90A 177.90 -15.70 193.60 2175 ---- ---- 180.50A 180.50A 181.50 -15.80 197.30 2180 ---- ---- 184.10A 184.10A 185.10 -16.00 201.10 2185 ---- ---- 187.70A 187.70A 188.80 -16.10 204.90 2190 ---- ---- 191.40A 191.40A 192.40 -16.30 208.70 2195 ---- ---- 195.10A 195.10A 196.10 -16.50 212.60 2200 ---- ---- 198.80A 198.80A 199.90 -16.50 216.40 2205 ---- ---- 202.50A 202.50A 203.60 -16.70 220.30 2210 ---- ---- 206.30A 206.30A 207.40 -16.80 224.20 2215 ---- ---- 210.10A 210.10A 211.20 -16.90 228.10 2220 ---- ---- 213.90A 213.90A 215.00 -17.10 232.10 2225 ---- ---- 217.70A 217.70A 218.90 -17.20 236.10 2230 ---- ---- 221.60A 221.60A 222.80 -17.20 240.00 2235 ---- ---- 225.50A 225.50A 226.70 -17.40 244.10 2240 ---- ---- 229.40A 229.40A 230.60 -17.50 248.10 2245 ---- ---- 233.30A 233.30A 234.50 -17.60 252.10 2250 ---- ---- 237.20A 237.20A 238.50 -17.70 256.20 2255 ---- ---- 241.20A 241.20A 242.40 -17.90 260.30 2260 ---- ---- 245.10A 245.10A 246.40 -18.00 264.40 2265 ---- ---- 249.10A 249.10A 250.50 -18.00 268.50 2270 ---- ---- 253.20A 253.20A 254.50 -18.10 272.60 2275 ---- ---- 257.20A 257.20A 258.50 -18.30 276.80 2280 ---- ---- 261.20A 261.20A 262.60 -18.30 280.90 2285 ---- ---- 265.30A 265.30A 266.70 -18.40 285.10 2290 ---- ---- 269.40A 269.40A 270.80 -18.50 289.30 2295 ---- ---- 273.50A 273.50A 274.90 -18.60 293.50 2300 ---- ---- 277.60A 277.60A 279.00 -18.80 297.80 2305 ---- ---- 281.70A 281.70A 283.20 -18.80 302.00 2310 ---- ---- 285.90A 285.90A 287.40 -18.90 306.30 2315 ---- ---- 290.00A 290.00A 291.50 -19.00 310.50 2320 ---- ---- 294.20A 294.20A 295.70 -19.10 314.80 2325 ---- ---- 298.40A 298.40A 300.00 -19.10 319.10 2330 ---- ---- 302.60A 302.60A 304.20 -19.20 323.40 2335 ---- ---- 306.90A 306.90A 308.40 -19.30 327.70 2340 ---- ---- 311.10A 311.10A 312.70 -19.40 332.10 2345 ---- ---- 315.40A 315.40A 316.90 -19.50 336.40 2350 ---- ---- 319.60A 319.60A 321.20 -19.60 340.80 2355 ---- ---- 323.90A 323.90A 325.50 -19.70 345.20 2360 ---- ---- 328.20A 328.20A 329.80 -19.70 349.50 2370 ---- ---- 336.80A 336.80A 338.50 -19.90 358.40 2375 ---- ---- 341.20A 341.20A 342.80 -20.00 362.80 2380 ---- ---- 345.50A 345.50A 347.20 -20.00 367.20 2390 ---- ---- 354.20A 354.20A 355.90 -20.20 376.10 2400 ---- ---- 363.00A 363.00A 364.70 -20.30 385.00 2410 ---- ---- 371.90A 371.90A 373.60 -20.40 394.00 2420 ---- ---- 380.70A 380.70A 382.50 -20.50 403.00 2425 ---- ---- 385.20A 385.20A 386.90 -20.70 407.60 2430 ---- ---- 389.60A 389.60A 391.40 -20.70 412.10 2440 ---- ---- 398.60A 398.60A 400.40 -20.80 421.20 2450 ---- ---- 407.60A 407.60A 409.40 -20.90 430.30 2460 ---- ---- 416.60A 416.60A 418.40 -21.10 439.50 2475 ---- ---- 430.20A 430.20A 432.10 -21.20 453.30 2500 ---- ---- 453.10A 453.10A 455.00 -21.50 476.50 15 2525 ---- ---- 476.20A 476.20A 478.10 -21.70 499.80 2550 ---- ---- 499.50A 499.50A 501.40 -22.00 523.40 2575 ---- ---- 522.90A 522.90A 524.80 -22.30 547.10 2600 ---- ---- 546.60A 546.60A 548.40 -22.50 570.90 2625 ---- ---- 570.40A 570.40A 572.20 -22.70 594.90 2650 ---- ---- 594.30A 594.30A 596.10 -22.90 619.00 2750 ---- ---- 691.10A 691.10A 693.00 -23.60 716.60 2800 ---- ---- 740.10A 740.10A 742.10 -23.90 766.00 2875 ---- ---- 814.30A 814.30A 816.40 -24.40 840.80 2950 ---- ---- ---- ---- 891.40 -24.40 915.80 3000 ---- ---- ---- ---- 941.40 -24.40 965.80 3500 ---- ---- ---- ---- 1441.40 -24.40 1465.80 4000 ---- ---- ---- ---- 1941.40 -24.40 1965.80 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 +.20 .40 1300 ---- ---- ---- ---- .70 +.20 .50 1325 ---- ---- ---- ---- .80 +.10 .70 1350 ---- ---- ---- ---- 1.00 +.20 .80 1375 ---- ---- ---- ---- 1.10 +.10 1.00 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.90 .00 1.90 1470 ---- ---- ---- ---- 2.10 -.10 2.20 1475 ---- ---- ---- ---- 2.20 -.10 2.30 1480 ---- ---- ---- ---- 2.30 -.10 2.40 1490 ---- ---- ---- ---- 2.40 -.20 2.60 1500 ---- ---- ---- ---- 2.60 -.20 2.80 1510 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1520 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1525 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1530 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1540 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1550 ---- ---- 3.90A 3.90A 3.70 -.40 4.10 1560 ---- ---- 4.10A 4.10A 3.90 -.50 4.40 1565 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1570 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1 1 1575 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1580 ---- ---- 4.80A 4.80A 4.50 -.60 5.10 1585 ---- ---- 4.90A 4.90A 4.70 -.60 5.30 1590 ---- ---- 5.10A 5.10A 4.90 -.50 5.40 1595 ---- ---- 5.30A 5.30A 5.10 -.50 5.60 1600 ---- ---- 5.50A 5.50A 5.30 -.50 5.80 1605 ---- ---- 5.70A 5.70A 5.40 -.70 6.10 1610 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1615 ---- ---- 6.10A 6.10A 5.90 -.60 6.50 1620 ---- ---- 6.30A 6.30A 6.10 -.60 6.70 1625 ---- ---- 6.50A 6.50A 6.30 -.70 7.00 1630 ---- ---- 6.70A 6.70A 6.50 -.70 7.20 1635 ---- ---- 7.00A 7.00A 6.80 -.70 7.50 1640 ---- ---- 7.20A 7.20A 7.00 -.80 7.80 1645 ---- ---- 7.60A 7.60A 7.30 -.70 8.00 1650 ---- ---- 7.80A 7.80A 7.50 -.80 8.30 1655 ---- ---- 8.10A 8.10A 7.80 -.80 8.60 1660 ---- ---- 8.40A 8.40A 8.10 -.80 8.90 1665 ---- ---- 8.70A 8.70A 8.40 -.90 9.30 1670 ---- ---- 9.00A 9.00A 8.70 -.90 9.60 1675 ---- ---- 9.30A 9.30A 9.00 -.90 9.90 1680 ---- ---- 9.60A 9.60A 9.30 -1.00 10.30 1685 ---- ---- 9.90A 9.90A 9.60 -1.10 10.70 1690 ---- ---- 10.20A 10.20A 10.00 -1.00 11.00 1695 ---- ---- 10.60A 10.60A 10.30 -1.10 11.40 1700 ---- ---- 11.00A 11.00A 10.70 -1.10 11.80 1705 ---- ---- 11.30A 11.30A 11.00 -1.30 12.30 1710 ---- ---- 11.70A 11.70A 11.40 -1.30 12.70 1715 ---- ---- 12.10A 12.10A 11.80 -1.40 13.20 1720 ---- ---- 12.50A 12.50A 12.20 -1.40 13.60 1725 ---- ---- 12.90A 12.90A 12.60 -1.50 14.10 1730 ---- ---- 13.40A 13.40A 13.10 -1.50 14.60 1735 ---- ---- 13.80A 13.80A 13.50 -1.60 15.10 1740 ---- ---- 14.30A 14.30A 14.00 -1.70 15.70 1745 ---- ---- 14.80A 14.80A 14.50 -1.70 16.20 1750 ---- ---- 15.30A 15.30A 15.00 -1.80 16.80 1 1755 ---- ---- 15.80A 15.80A 15.50 -1.90 17.40 1760 ---- ---- 16.30A 16.30A 16.00 -2.00 18.00 1765 ---- ---- 16.90A 16.90A 16.60 -2.10 18.70 1770 ---- ---- 17.50A 17.50A 17.10 -2.20 19.30 5 1775 ---- ---- 18.10A 18.10A 17.70 -2.30 20.00 1780 ---- ---- 18.70A 18.70A 18.30 -2.40 20.70 1785 ---- ---- 19.30A 19.30A 19.00 -2.40 21.40 1790 ---- ---- 20.00A 20.00A 19.60 -2.60 22.20 1795 ---- ---- 20.60A 20.60A 20.30 -2.60 22.90 1800 ---- ---- 21.30A 21.30A 21.00 -2.70 23.70 1805 ---- ---- 22.10A 22.10A 21.70 -2.90 24.60 1810 ---- ---- 22.80A 22.80A 22.50 -2.90 25.40 1815 ---- ---- 23.60A 23.60A 23.20 -3.10 26.30 1820 ---- ---- 24.40A 24.40A 24.00 -3.20 27.20 1825 ---- ---- 25.20A 25.20A 24.90 -3.20 28.10 1830 ---- ---- 26.00A 26.00A 25.70 -3.40 29.10 1835 ---- ---- 26.90A 26.90A 26.60 -3.50 30.10 1840 ---- ---- 27.80A 27.80A 27.50 -3.60 31.10 1845 ---- ---- 28.80A 28.80A 28.40 -3.70 32.10 1850 ---- ---- 29.70A 29.70A 29.40 -3.80 33.20 1855 ---- ---- 30.70A 30.70A 30.40 -3.90 34.30 1860 ---- ---- 31.80A 31.80A 31.40 -4.10 35.50 1865 ---- ---- 32.80A 32.80A 32.50 -4.20 36.70 1870 ---- ---- 33.90A 33.90A 33.60 -4.30 37.90 1875 ---- ---- 35.00A 35.00A 34.70 -4.40 39.10 1880 ---- ---- 36.20A 36.20A 35.80 -4.60 40.40 400 400 1885 ---- ---- 37.40A 37.40A 37.00 -4.80 41.80 1890 ---- ---- 38.60A 38.60A 38.20 -4.90 43.10 1895 ---- ---- 39.90A 39.90A 39.50 -5.00 44.50 1900 ---- ---- 41.20A 41.20A 40.80 -5.20 46.00 1905 ---- ---- 42.50A 42.50A 42.10 -5.40 47.50 1910 ---- ---- 43.80A 43.80A 43.50 -5.50 49.00 1915 ---- ---- 45.30A 45.30A 44.90 -5.70 50.60 1920 ---- ---- 46.70A 46.70A 46.30 -5.90 52.20 1925 ---- ---- 48.20A 48.20A 47.80 -6.00 53.80 1930 ---- ---- 49.70A 49.70A 49.30 -6.20 55.50 1935 ---- ---- 51.20A 51.20A 50.90 -6.40 57.30 1940 ---- ---- 52.80A 52.80A 52.50 -6.50 59.00 1945 ---- ---- 54.50A 54.50A 54.10 -6.80 60.90 1950 ---- ---- 56.20A 56.20A 55.80 -6.90 62.70 1955 ---- ---- 57.90A 57.90A 57.50 -7.10 64.60 1960 ---- ---- 59.60A 59.60A 59.30 -7.30 66.60 1965 ---- ---- 61.40A 61.40A 61.10 -7.50 68.60 1970 ---- ---- 63.30A 63.30A 62.90 -7.70 70.60 1975 ---- ---- 65.20A 65.20A 64.80 -7.90 72.70 1980 ---- ---- 67.10A 67.10A 66.80 -8.00 74.80 1985 ---- ---- 69.10A 69.10A 68.70 -8.20 76.90 1990 ---- ---- 71.10A 71.10A 70.80 -8.30 79.10 1995 ---- ---- 73.10A 73.10A 72.80 -8.60 81.40 2000 ---- ---- 75.20A 75.20A 74.90 -8.80 83.70 2005 ---- ---- 77.40A 77.40A 77.10 -8.90 86.00 2010 ---- ---- 79.60A 79.60A 79.20 -9.20 88.40 2015 ---- ---- 81.80A 81.80A 81.50 -9.30 90.80 2020 ---- ---- 84.10A 84.10A 83.70 -9.60 93.30 2025 ---- ---- 86.40A 86.40A 86.10 -9.70 95.80 2030 ---- ---- 88.70A 88.70A 88.40 -10.00 98.40 2035 ---- ---- 91.10A 91.10A 90.80 -10.20 101.00 2040 ---- ---- 93.60A 93.60A 93.30 -10.30 103.60 2045 ---- ---- 96.10A 96.10A 95.80 -10.50 106.30 2050 ---- ---- 98.60A 98.60A 98.30 -10.70 109.00 2055 ---- ---- 101.20A 101.20A 100.90 -10.90 111.80 2060 ---- ---- 103.80A 103.80A 103.50 -11.10 114.60 2065 ---- ---- 106.40A 106.40A 106.20 -11.30 117.50 2070 ---- ---- 109.10A 109.10A 108.90 -11.50 120.40 2075 ---- ---- 111.80A 111.80A 111.60 -11.70 123.30 2080 ---- ---- 114.60A 114.60A 114.40 -11.90 126.30 2085 ---- ---- 117.40A 117.40A 117.30 -12.00 129.30 2090 ---- ---- 120.30A 120.30A 120.10 -12.30 132.40 2095 ---- ---- 123.10A 123.10A 123.10 -12.40 135.50 2100 ---- ---- 126.10A 126.10A 126.00 -12.60 138.60 2105 ---- ---- 129.00A 129.00A 129.00 -12.80 141.80 2110 ---- ---- 132.00A 132.00A 132.10 -12.90 145.00 2115 ---- ---- 135.10A 135.10A 135.10 -13.20 148.30 2120 ---- ---- 138.10A 138.10A 138.30 -13.30 151.60 2125 ---- ---- 141.20A 141.20A 141.40 -13.50 154.90 2130 ---- ---- 144.40A 144.40A 144.60 -13.60 158.20 2135 ---- ---- 147.60A 147.60A 147.80 -13.80 161.60 2140 ---- ---- 150.80A 150.80A 151.10 -13.90 165.00 2145 ---- ---- 154.00A 154.00A 154.40 -14.10 168.50 2150 ---- ---- 157.30A 157.30A 157.70 -14.20 171.90 2155 ---- ---- 160.60A 160.60A 161.10 -14.30 175.40 2160 ---- ---- 164.00A 164.00A 164.40 -14.60 179.00 2165 ---- ---- 167.40A 167.40A 167.90 -14.60 182.50 2170 ---- ---- 170.80A 170.80A 171.30 -14.80 186.10 2175 ---- ---- 174.20A 174.20A 174.80 -14.90 189.70 2180 ---- ---- 177.70A 177.70A 178.30 -15.10 193.40 2185 ---- ---- 181.20A 181.20A 181.80 -15.20 197.00 2190 ---- ---- 184.70A 184.70A 185.40 -15.30 200.70 2195 ---- ---- 188.20A 188.20A 189.00 -15.40 204.40 2200 ---- ---- 191.80A 191.80A 192.60 -15.60 208.20 2205 ---- ---- 195.40A 195.40A 196.20 -15.70 211.90 2210 ---- ---- 199.10A 199.10A 199.90 -15.80 215.70 2215 ---- ---- 202.70A 202.70A 203.60 -15.90 219.50 2220 ---- ---- 206.40A 206.40A 207.30 -16.00 223.30 2225 ---- ---- 210.10A 210.10A 211.00 -16.20 227.20 2230 ---- ---- 213.90A 213.90A 214.80 -16.20 231.00 2235 ---- ---- 217.60A 217.60A 218.60 -16.30 234.90 2240 ---- ---- 221.40A 221.40A 222.40 -16.40 238.80 2245 ---- ---- 225.20A 225.20A 226.20 -16.60 242.80 2250 ---- ---- 229.00A 229.00A 230.00 -16.70 246.70 2255 ---- ---- 232.80A 232.80A 233.90 -16.80 250.70 2260 ---- ---- 236.70A 236.70A 237.80 -16.90 254.70 2265 ---- ---- 240.60A 240.60A 241.70 -17.00 258.70 2270 ---- ---- 244.50A 244.50A 245.60 -17.10 262.70 2275 ---- ---- 248.40A 248.40A 249.50 -17.20 266.70 2280 ---- ---- 252.40A 252.40A 253.50 -17.30 270.80 2285 ---- ---- 256.30A 256.30A 257.50 -17.30 274.80 2290 ---- ---- 260.30A 260.30A 261.50 -17.40 278.90 2295 ---- ---- 264.30A 264.30A 265.50 -17.50 283.00 2300 ---- ---- 268.30A 268.30A 269.50 -17.60 287.10 2305 ---- ---- 272.30A 272.30A 273.50 -17.80 291.30 2310 ---- ---- 276.40A 276.40A 277.60 -17.80 295.40 2315 ---- ---- 280.40A 280.40A 281.70 -17.90 299.60 2320 ---- ---- 284.50A 284.50A 285.80 -17.90 303.70 2325 ---- ---- 288.60A 288.60A 289.90 -18.00 307.90 2330 ---- ---- 292.70A 292.70A 294.00 -18.10 312.10 2335 ---- ---- 296.80A 296.80A 298.10 -18.30 316.40 2340 ---- ---- 301.00A 301.00A 302.30 -18.30 320.60 2345 ---- ---- 305.10A 305.10A 306.40 -18.50 324.90 2350 ---- ---- 309.30A 309.30A 310.60 -18.50 329.10 2355 ---- ---- 313.50A 313.50A 314.80 -18.60 333.40 2360 ---- ---- 317.70A 317.70A 319.00 -18.70 337.70 2365 ---- ---- 321.90A 321.90A 323.30 -18.70 342.00 2370 ---- ---- 326.10A 326.10A 327.50 -18.80 346.30 2375 ---- ---- 330.30A 330.30A 331.80 -18.80 350.60 2380 ---- ---- 334.60A 334.60A 336.00 -19.00 355.00 2390 ---- ---- 343.10A 343.10A 344.60 -19.10 363.70 2400 ---- ---- 351.70A 351.70A 353.20 -19.20 372.40 2410 ---- ---- 360.40A 360.40A 361.90 -19.40 381.30 2420 ---- ---- 369.10A 369.10A 370.60 -19.50 390.10 2425 ---- ---- 373.40A 373.40A 375.00 -19.60 394.60 2430 ---- ---- 377.80A 377.80A 379.40 -19.60 399.00 2440 ---- ---- 386.60A 386.60A 388.20 -19.80 408.00 2450 ---- ---- 395.40A 395.40A 397.00 -19.90 416.90 2460 ---- ---- 404.30A 404.30A 405.90 -20.00 425.90 2470 ---- ---- 413.20A 413.20A 414.90 -20.10 435.00 2475 ---- ---- 417.70A 417.70A 419.40 -20.10 439.50 2500 ---- ---- 440.10A 440.10A 441.90 -20.50 462.40 2525 ---- ---- 462.80A 462.80A 464.70 -20.70 485.40 2550 ---- ---- 485.80A 485.80A 487.70 -21.00 508.70 2575 ---- ---- 508.90A 508.90A 510.80 -21.30 532.10 2600 ---- ---- 532.20A 532.20A 534.20 -21.40 555.60 2625 ---- ---- 555.70A 555.70A 557.70 -21.70 579.40 2650 ---- ---- 579.30A 579.30A 581.30 -21.90 603.20 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 +.40 1.00 1425 ---- ---- ---- ---- 1.70 +.40 1.30 1450 ---- ---- ---- ---- 2.10 +.40 1.70 1475 ---- ---- ---- ---- 2.50 +.40 2.10 1500 ---- ---- ---- ---- 3.10 +.40 2.70 1525 ---- ---- ---- ---- 3.70 +.30 3.40 1550 ---- ---- ---- ---- 4.50 +.30 4.20 1575 ---- ---- ---- ---- 5.40 +.20 5.20 1580 ---- ---- ---- ---- 5.60 +.20 5.40 1590 ---- ---- ---- ---- 6.00 +.10 5.90 1600 ---- ---- ---- ---- 6.40 .00 6.40 1610 ---- ---- ---- ---- 6.90 .00 6.90 1620 ---- ---- ---- ---- 7.40 -.10 7.50 1625 ---- ---- ---- ---- 7.70 -.10 7.80 1630 ---- ---- ---- ---- 7.90 -.20 8.10 1640 ---- ---- ---- ---- 8.50 -.30 8.80 1650 ---- ---- ---- ---- 9.10 -.40 9.50 1660 ---- ---- ---- ---- 9.70 -.50 10.20 1670 ---- ---- ---- ---- 10.40 -.60 11.00 1675 ---- ---- ---- ---- 10.80 -.70 11.50 1680 ---- ---- ---- ---- 11.10 -.80 11.90 1685 ---- ---- ---- ---- 11.50 -.80 12.30 1690 ---- ---- ---- ---- 11.90 -.90 12.80 1695 ---- ---- ---- ---- 12.30 -1.00 13.30 1700 ---- ---- ---- ---- 12.70 -1.10 13.80 1705 ---- ---- ---- ---- 13.10 -1.20 14.30 1710 ---- ---- ---- ---- 13.50 -1.30 14.80 1715 ---- ---- ---- ---- 14.00 -1.30 15.30 1720 ---- ---- ---- ---- 14.40 -1.50 15.90 1725 ---- ---- ---- ---- 14.90 -1.50 16.40 1730 ---- ---- ---- ---- 15.40 -1.60 17.00 1735 ---- ---- 17.50A 17.50A 15.90 -1.70 17.60 1740 ---- ---- 18.00A 18.00A 16.40 -1.80 18.20 1745 ---- ---- 18.60A 18.60A 17.00 -1.80 18.80 1750 ---- ---- 19.20A 19.20A 17.50 -2.00 19.50 1755 ---- ---- 19.70A 19.70A 18.10 -2.10 20.20 1760 ---- ---- 20.30A 20.30A 18.70 -2.10 20.80 1765 ---- ---- 21.00A 21.00A 19.30 -2.20 21.50 1770 ---- ---- 21.60A 21.60A 19.90 -2.40 22.30 1775 ---- ---- 22.30A 22.30A 20.60 -2.40 23.00 1780 ---- ---- 23.00A 23.00A 21.30 -2.50 23.80 1785 ---- ---- 23.70A 23.70A 22.00 -2.60 24.60 1790 ---- ---- 24.40A 24.40A 22.70 -2.70 25.40 1795 ---- ---- 25.20A 25.20A 23.40 -2.80 26.20 1800 ---- ---- 25.90A 25.90A 24.20 -2.80 27.00 1805 ---- ---- 26.70A 26.70A 25.00 -2.90 27.90 1810 ---- ---- 27.60A 27.60A 25.80 -3.00 28.80 1815 ---- ---- 28.40A 28.40A 26.60 -3.10 29.70 1820 ---- ---- 29.30A 29.30A 27.50 -3.20 30.70 1825 ---- ---- 30.20A 30.20A 28.40 -3.30 31.70 1830 ---- ---- 31.20A 31.20A 29.30 -3.40 32.70 1835 ---- ---- 32.10A 32.10A 30.20 -3.50 33.70 1840 ---- ---- 33.10A 33.10A 31.20 -3.60 34.80 1845 ---- ---- 34.10A 34.10A 32.20 -3.70 35.90 1850 ---- ---- 35.20A 35.20A 33.20 -3.80 37.00 1855 ---- ---- 36.30A 36.30A 34.30 -3.90 38.20 1860 ---- ---- 37.40A 37.40A 35.40 -4.00 39.40 1865 ---- ---- 38.50A 38.50A 36.50 -4.10 40.60 1870 ---- ---- 39.70A 39.70A 37.70 -4.20 41.90 1875 ---- ---- 40.90A 40.90A 38.80 -4.30 43.10 1880 ---- ---- 42.20A 42.20A 40.10 -4.40 44.50 1885 ---- ---- 43.40A 43.40A 41.30 -4.60 45.90 1890 ---- ---- 44.70A 44.70A 42.60 -4.70 47.30 1895 ---- ---- 46.10A 46.10A 43.90 -4.80 48.70 1900 ---- ---- 47.50A 47.50A 45.30 -4.90 50.20 1905 ---- ---- 48.90A 48.90A 46.70 -5.00 51.70 1910 ---- ---- 50.30A 50.30A 48.10 -5.20 53.30 1915 ---- ---- 51.80A 51.80A 49.50 -5.40 54.90 1920 ---- ---- 53.30A 53.30A 51.00 -5.60 56.60 1925 ---- ---- 54.90A 54.90A 52.60 -5.70 58.30 1930 ---- ---- 56.50A 56.50A 54.10 -5.90 60.00 1935 ---- ---- 58.10A 58.10A 55.80 -6.00 61.80 1940 ---- ---- 59.80A 59.80A 57.40 -6.20 63.60 1945 ---- ---- 61.50A 61.50A 59.10 -6.40 65.50 1950 ---- ---- 63.20A 63.20A 60.80 -6.60 67.40 1955 ---- ---- 65.00A 65.00A 62.60 -6.70 69.30 1960 ---- ---- 66.80A 66.80A 64.40 -6.90 71.30 1965 ---- ---- 68.70A 68.70A 66.30 -7.00 73.30 1970 ---- ---- 70.60A 70.60A 68.20 -7.20 75.40 1975 ---- ---- 72.50A 72.50A 70.10 -7.40 77.50 1980 ---- ---- 74.50A 74.50A 72.10 -7.50 79.60 1985 ---- ---- 76.40A 76.40A 74.10 -7.70 81.80 1990 ---- ---- 78.50A 78.50A 76.10 -8.00 84.10 1995 ---- ---- 80.60A 80.60A 78.20 -8.10 86.30 2000 ---- ---- 82.70A 82.70A 80.40 -8.20 88.60 2005 ---- ---- 84.90A 84.90A 82.50 -8.50 91.00 2010 ---- ---- 87.10A 87.10A 84.80 -8.60 93.40 2015 ---- ---- 89.40A 89.40A 87.00 -8.80 95.80 2020 ---- ---- 91.70A 91.70A 89.30 -9.00 98.30 2025 ---- ---- 94.00A 94.00A 91.70 -9.10 100.80 2030 ---- ---- 96.40A 96.40A 94.00 -9.40 103.40 2035 ---- ---- 98.80A 98.80A 96.50 -9.50 106.00 2040 ---- ---- 101.20A 101.20A 98.90 -9.80 108.70 2045 ---- ---- 103.70A 103.70A 101.40 -10.00 111.40 2050 ---- ---- 106.30A 106.30A 104.00 -10.10 114.10 2055 ---- ---- 108.90A 108.90A 106.60 -10.30 116.90 2060 ---- ---- 111.50A 111.50A 109.20 -10.50 119.70 2065 ---- ---- 114.10A 114.10A 111.90 -10.70 122.60 2070 ---- ---- 116.80A 116.80A 114.60 -10.90 125.50 2075 ---- ---- 119.50A 119.50A 117.40 -11.10 128.50 2080 ---- ---- 122.30A 122.30A 120.20 -11.30 131.50 2085 ---- ---- 125.10A 125.10A 123.00 -11.50 134.50 2090 ---- ---- 127.90A 127.90A 125.90 -11.70 137.60 2095 ---- ---- 130.80A 130.80A 128.80 -11.90 140.70 2100 ---- ---- 133.70A 133.70A 131.80 -12.00 143.80 2105 ---- ---- 136.70A 136.70A 134.80 -12.20 147.00 2110 ---- ---- 139.60A 139.60A 137.80 -12.40 150.20 2115 ---- ---- 142.70A 142.70A 140.80 -12.70 153.50 2120 ---- ---- 145.70A 145.70A 143.90 -12.80 156.70 2125 ---- ---- 148.80A 148.80A 147.10 -13.00 160.10 2130 ---- ---- 151.90A 151.90A 150.20 -13.20 163.40 2135 ---- ---- 155.10A 155.10A 153.40 -13.40 166.80 2140 ---- ---- 158.30A 158.30A 156.70 -13.50 170.20 2145 ---- ---- 161.50A 161.50A 159.90 -13.70 173.60 2150 ---- ---- 164.80A 164.80A 163.20 -13.90 177.10 2155 ---- ---- 168.00A 168.00A 166.60 -14.00 180.60 2160 ---- ---- 171.40A 171.40A 169.90 -14.20 184.10 2165 ---- ---- 174.70A 174.70A 173.30 -14.30 187.60 2170 ---- ---- 178.10A 178.10A 176.70 -14.50 191.20 2175 ---- ---- 181.50A 181.50A 180.10 -14.70 194.80 2180 ---- ---- 184.90A 184.90A 183.60 -14.80 198.40 2185 ---- ---- 188.40A 188.40A 187.10 -15.00 202.10 2190 ---- ---- 191.90A 191.90A 190.60 -15.10 205.70 2195 ---- ---- 195.40A 195.40A 194.10 -15.30 209.40 2200 ---- ---- 198.90A 198.90A 197.70 -15.40 213.10 2205 ---- ---- 202.50A 202.50A 201.30 -15.60 216.90 2210 ---- ---- 206.10A 206.10A 204.90 -15.70 220.60 2215 ---- ---- 209.70A 209.70A 208.60 -15.80 224.40 2220 ---- ---- 213.30A 213.30A 212.20 -16.00 228.20 2225 ---- ---- 217.00A 217.00A 215.90 -16.10 232.00 2230 ---- ---- 220.70A 220.70A 219.60 -16.30 235.90 2235 ---- ---- 224.40A 224.40A 223.40 -16.30 239.70 2240 ---- ---- 228.10A 228.10A 227.10 -16.50 243.60 2245 ---- ---- 231.90A 231.90A 230.90 -16.60 247.50 2250 ---- ---- 235.70A 235.70A 234.70 -16.70 251.40 2255 ---- ---- 239.50A 239.50A 238.60 -16.70 255.30 2260 ---- ---- 243.30A 243.30A 242.40 -16.90 259.30 2265 ---- ---- 247.10A 247.10A 246.30 -17.00 263.30 2270 ---- ---- 251.00A 251.00A 250.20 -17.00 267.20 2275 ---- ---- 254.90A 254.90A 254.10 -17.10 271.20 2280 ---- ---- 258.70A 258.70A 258.00 -17.30 275.30 2285 ---- ---- 262.70A 262.70A 261.90 -17.40 279.30 2290 ---- ---- 266.60A 266.60A 265.90 -17.50 283.40 2295 ---- ---- 270.50A 270.50A 269.90 -17.50 287.40 2300 ---- ---- 274.50A 274.50A 273.90 -17.60 291.50 2305 ---- ---- 278.50A 278.50A 277.90 -17.70 295.60 2310 ---- ---- 282.50A 282.50A 281.90 -17.80 299.70 2315 ---- ---- 286.50A 286.50A 286.00 -17.80 303.80 2320 ---- ---- 290.50A 290.50A 290.00 -18.00 308.00 2325 ---- ---- 294.60A 294.60A 294.10 -18.00 312.10 2330 ---- ---- 298.60A 298.60A 298.20 -18.10 316.30 2335 ---- ---- 302.70A 302.70A 302.30 -18.20 320.50 2340 ---- ---- 306.80A 306.80A 306.40 -18.30 324.70 2345 ---- ---- 310.90A 310.90A 310.60 -18.30 328.90 2350 ---- ---- 315.00A 315.00A 314.70 -18.40 333.10 2355 ---- ---- 319.10A 319.10A 318.90 -18.50 337.40 2360 ---- ---- 323.30A 323.30A 323.10 -18.50 341.60 2365 ---- ---- 327.40A 327.40A 327.30 -18.60 345.90 2370 ---- ---- 331.60A 331.60A 331.50 -18.70 350.20 2375 ---- ---- 335.80A 335.80A 335.70 -18.80 354.50 2380 ---- ---- 340.00A 340.00A 339.90 -18.90 358.80 2390 ---- ---- 348.40A 348.40A 348.50 -18.90 367.40 2400 ---- ---- 356.90A 356.90A 357.00 -19.10 376.10 2410 ---- ---- 365.50A 365.50A 365.60 -19.20 384.80 2420 ---- ---- 374.00A 374.00A 374.30 -19.30 393.60 2425 ---- ---- 378.40A 378.40A 378.60 -19.40 398.00 2430 ---- ---- 382.70A 382.70A 383.00 -19.40 402.40 2440 ---- ---- 391.40A 391.40A 391.70 -19.60 411.30 2450 ---- ---- 400.10A 400.10A 400.50 -19.70 420.20 2460 ---- ---- 408.80A 408.80A 409.30 -19.90 429.20 2470 ---- ---- 417.70A 417.70A 418.20 -19.90 438.10 2475 ---- ---- 422.10A 422.10A 422.60 -20.10 442.70 2500 ---- ---- 444.30A 444.30A 445.00 -20.30 465.30 2525 ---- ---- 466.70A 466.70A 467.60 -20.60 488.20 2550 ---- ---- 489.40A 489.40A 490.50 -20.70 511.20 2575 ---- ---- 512.40A 512.40A 513.50 -21.00 534.50 2600 ---- ---- 535.40A 535.40A 536.60 -21.30 557.90 2625 ---- ---- 558.70A 558.70A 560.00 -21.40 581.40 2650 ---- ---- 582.10A 582.10A 583.50 -21.60 605.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.30 -.40 2.70 1500 ---- ---- ---- ---- 2.90 -.50 3.40 1525 ---- ---- ---- ---- 3.50 -.60 4.10 1550 ---- ---- ---- ---- 4.30 -.80 5.10 1575 ---- ---- ---- ---- 5.30 -.90 6.20 1600 ---- ---- ---- ---- 6.40 -1.00 7.40 10 10 1625 ---- ---- ---- ---- 7.70 -1.30 9.00 1650 ---- ---- ---- ---- 9.20 -1.50 10.70 1660 ---- ---- ---- ---- 9.90 -1.60 11.50 1670 ---- ---- ---- ---- 10.60 -1.70 12.30 1675 ---- ---- ---- ---- 11.00 -1.70 12.70 1680 ---- ---- ---- ---- 11.40 -1.80 13.20 1690 ---- ---- ---- ---- 12.20 -1.90 14.10 1700 ---- ---- ---- ---- 13.10 -2.00 15.10 1710 ---- ---- ---- ---- 14.00 -2.10 16.10 1720 ---- ---- ---- ---- 14.90 -2.30 17.20 1725 ---- ---- ---- ---- 15.40 -2.40 17.80 1730 ---- ---- ---- ---- 16.00 -2.40 18.40 1740 ---- ---- ---- ---- 17.00 -2.60 19.60 1750 ---- ---- ---- ---- 18.20 -2.70 20.90 1760 ---- ---- ---- ---- 19.40 -2.80 22.20 1765 ---- ---- ---- ---- 20.00 -2.90 22.90 1770 ---- ---- ---- ---- 20.60 -3.00 23.60 1775 ---- ---- ---- ---- 21.30 -3.00 24.30 1780 ---- ---- ---- ---- 22.00 -3.10 25.10 1785 ---- ---- ---- ---- 22.60 -3.30 25.90 1790 ---- ---- ---- ---- 23.30 -3.40 26.70 1795 ---- ---- ---- ---- 24.10 -3.40 27.50 1800 ---- ---- ---- ---- 24.80 -3.50 28.30 1805 ---- ---- ---- ---- 25.60 -3.50 29.10 1810 ---- ---- ---- ---- 26.40 -3.60 30.00 1815 ---- ---- ---- ---- 27.20 -3.70 30.90 1820 ---- ---- ---- ---- 28.00 -3.80 31.80 1825 ---- ---- ---- ---- 28.80 -4.00 32.80 1830 ---- ---- ---- ---- 29.70 -4.10 33.80 1835 ---- ---- ---- ---- 30.60 -4.20 34.80 1840 ---- ---- ---- ---- 31.50 -4.30 35.80 1845 ---- ---- ---- ---- 32.50 -4.30 36.80 1850 ---- ---- ---- ---- 33.50 -4.40 37.90 1855 ---- ---- ---- ---- 34.50 -4.50 39.00 1860 ---- ---- ---- ---- 35.50 -4.70 40.20 1865 ---- ---- ---- ---- 36.60 -4.70 41.30 1870 ---- ---- ---- ---- 37.70 -4.90 42.60 1875 ---- ---- ---- ---- 38.80 -5.00 43.80 1880 ---- ---- ---- ---- 40.00 -5.10 45.10 1885 ---- ---- ---- ---- 41.20 -5.20 46.40 1890 ---- ---- ---- ---- 42.40 -5.30 47.70 1895 ---- ---- ---- ---- 43.60 -5.50 49.10 1900 ---- ---- ---- ---- 44.90 -5.60 50.50 1905 ---- ---- ---- ---- 46.30 -5.70 52.00 1910 ---- ---- ---- ---- 47.60 -5.80 53.40 1915 ---- ---- ---- ---- 49.00 -6.00 55.00 1920 ---- ---- ---- ---- 50.50 -6.00 56.50 1925 ---- ---- ---- ---- 51.90 -6.20 58.10 1930 ---- ---- ---- ---- 53.40 -6.40 59.80 1935 ---- ---- ---- ---- 55.00 -6.50 61.50 1940 ---- ---- ---- ---- 56.60 -6.60 63.20 1945 ---- ---- ---- ---- 58.20 -6.70 64.90 1950 ---- ---- ---- ---- 59.90 -6.80 66.70 1955 ---- ---- ---- ---- 61.60 -7.00 68.60 1960 ---- ---- ---- ---- 63.30 -7.20 70.50 1965 ---- ---- ---- ---- 65.10 -7.30 72.40 1970 ---- ---- ---- ---- 66.90 -7.40 74.30 1975 ---- ---- ---- ---- 68.80 -7.50 76.30 1980 ---- ---- ---- ---- 70.70 -7.60 78.30 1985 ---- ---- ---- ---- 72.60 -7.80 80.40 1990 ---- ---- ---- ---- 74.50 -8.00 82.50 1995 ---- ---- ---- ---- 76.60 -8.10 84.70 2000 ---- ---- ---- ---- 78.60 -8.30 86.90 2005 ---- ---- ---- ---- 80.70 -8.40 89.10 2010 ---- ---- ---- ---- 82.80 -8.60 91.40 2015 ---- ---- ---- ---- 85.00 -8.70 93.70 2020 ---- ---- ---- ---- 87.20 -8.80 96.00 2025 ---- ---- ---- ---- 89.40 -9.00 98.40 2030 ---- ---- ---- ---- 91.70 -9.10 100.80 2035 ---- ---- ---- ---- 94.00 -9.30 103.30 2040 ---- ---- ---- ---- 96.40 -9.40 105.80 2045 ---- ---- ---- ---- 98.80 -9.50 108.30 2050 ---- ---- ---- ---- 101.30 -9.60 110.90 2055 ---- ---- ---- ---- 103.70 -9.90 113.60 2060 ---- ---- ---- ---- 106.30 -9.90 116.20 2065 ---- ---- ---- ---- 108.80 -10.10 118.90 2070 ---- ---- ---- ---- 111.40 -10.30 121.70 2075 ---- ---- ---- ---- 114.10 -10.40 124.50 2080 ---- ---- ---- ---- 116.80 -10.50 127.30 2085 ---- ---- ---- ---- 119.50 -10.70 130.20 2090 ---- ---- ---- ---- 122.30 -10.80 133.10 2095 ---- ---- ---- ---- 125.10 -10.90 136.00 2100 ---- ---- ---- ---- 127.90 -11.10 139.00 2105 ---- ---- ---- ---- 130.80 -11.20 142.00 2110 ---- ---- ---- ---- 133.70 -11.30 145.00 2115 ---- ---- ---- ---- 136.60 -11.50 148.10 2120 ---- ---- ---- ---- 139.60 -11.60 151.20 2125 ---- ---- ---- ---- 142.60 -11.80 154.40 2130 ---- ---- ---- ---- 145.70 -11.90 157.60 2135 ---- ---- ---- ---- 148.80 -12.00 160.80 2140 ---- ---- ---- ---- 151.90 -12.20 164.10 2145 ---- ---- ---- ---- 155.10 -12.20 167.30 2150 ---- ---- ---- ---- 158.30 -12.40 170.70 2155 ---- ---- ---- ---- 161.50 -12.50 174.00 2160 ---- ---- ---- ---- 164.70 -12.70 177.40 2165 ---- ---- ---- ---- 168.00 -12.80 180.80 2170 ---- ---- ---- ---- 171.30 -12.90 184.20 2175 ---- ---- ---- ---- 174.70 -13.00 187.70 2180 ---- ---- ---- ---- 178.00 -13.20 191.20 2185 ---- ---- ---- ---- 181.40 -13.30 194.70 2190 ---- ---- ---- ---- 184.80 -13.40 198.20 2195 ---- ---- ---- ---- 188.30 -13.50 201.80 2200 ---- ---- ---- ---- 191.80 -13.60 205.40 2205 ---- ---- ---- ---- 195.30 -13.70 209.00 2210 ---- ---- ---- ---- 198.80 -13.80 212.60 2215 ---- ---- ---- ---- 202.40 -13.90 216.30 2220 ---- ---- ---- ---- 205.90 -14.10 220.00 2225 ---- ---- ---- ---- 209.50 -14.20 223.70 2230 ---- ---- ---- ---- 213.20 -14.20 227.40 2235 ---- ---- ---- ---- 216.80 -14.40 231.20 2240 ---- ---- ---- ---- 220.50 -14.50 235.00 2245 ---- ---- ---- ---- 224.20 -14.60 238.80 2250 ---- ---- ---- ---- 227.90 -14.70 242.60 2255 ---- ---- ---- ---- 231.60 -14.80 246.40 2260 ---- ---- ---- ---- 235.40 -14.90 250.30 2265 ---- ---- ---- ---- 239.20 -15.00 254.20 2270 ---- ---- ---- ---- 243.00 -15.10 258.10 2275 ---- ---- ---- ---- 246.80 -15.20 262.00 2280 ---- ---- ---- ---- 250.60 -15.30 265.90 2285 ---- ---- ---- ---- 254.50 -15.40 269.90 2290 ---- ---- ---- ---- 258.40 -15.40 273.80 2295 ---- ---- ---- ---- 262.20 -15.60 277.80 2300 ---- ---- ---- ---- 266.20 -15.60 281.80 2305 ---- ---- ---- ---- 270.10 -15.70 285.80 2310 ---- ---- ---- ---- 274.00 -15.90 289.90 2315 ---- ---- ---- ---- 278.00 -15.90 293.90 2320 ---- ---- ---- ---- 282.00 -16.00 298.00 2325 ---- ---- ---- ---- 286.00 -16.10 302.10 2330 ---- ---- ---- ---- 290.00 -16.20 306.20 2335 ---- ---- ---- ---- 294.00 -16.30 310.30 2340 ---- ---- ---- ---- 298.00 -16.40 314.40 2345 ---- ---- ---- ---- 302.10 -16.40 318.50 2350 ---- ---- ---- ---- 306.20 -16.50 322.70 2355 ---- ---- ---- ---- 310.20 -16.70 326.90 2360 ---- ---- ---- ---- 314.30 -16.70 331.00 2365 ---- ---- ---- ---- 318.50 -16.70 335.20 2370 ---- ---- ---- ---- 322.60 -16.80 339.40 2375 ---- ---- ---- ---- 326.70 -17.00 343.70 2380 ---- ---- ---- ---- 330.90 -17.00 347.90 2385 ---- ---- ---- ---- 335.10 -17.00 352.10 2390 ---- ---- ---- ---- 339.30 -17.10 356.40 2400 ---- ---- ---- ---- 347.70 -17.30 365.00 2410 ---- ---- ---- ---- 356.10 -17.50 373.60 2420 ---- ---- ---- ---- 364.60 -17.60 382.20 2425 ---- ---- ---- ---- 368.90 -17.70 386.60 2430 ---- ---- ---- ---- 373.20 -17.70 390.90 2440 ---- ---- ---- ---- 381.80 -17.80 399.60 2450 ---- ---- ---- ---- 390.40 -18.00 408.40 2460 ---- ---- ---- ---- 399.10 -18.10 417.20 2470 ---- ---- ---- ---- 407.80 -18.30 426.10 2475 ---- ---- ---- ---- 412.20 -18.30 430.50 2480 ---- ---- ---- ---- 416.60 -18.40 435.00 2500 ---- ---- ---- ---- 434.30 -18.60 452.90 2525 ---- ---- ---- ---- 456.60 -18.90 475.50 2550 ---- ---- ---- ---- 479.10 -19.10 498.20 2575 ---- ---- ---- ---- 501.80 -19.40 521.20 2600 ---- ---- ---- ---- 524.70 -19.60 544.30 2625 ---- ---- ---- ---- 547.70 -19.90 567.60 2650 ---- ---- ---- ---- 570.90 -20.20 591.10 2675 ---- ---- ---- ---- 594.30 -20.40 614.70 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.50 -.60 4.10 1525 ---- ---- ---- ---- 4.30 -.70 5.00 1550 ---- ---- ---- ---- 5.20 -.80 6.00 1575 ---- ---- ---- ---- 6.20 -1.00 7.20 1600 ---- ---- ---- ---- 7.50 -1.20 8.70 1625 ---- ---- ---- ---- 8.90 -1.40 10.30 1650 ---- ---- ---- ---- 10.60 -1.60 12.20 1675 ---- ---- ---- ---- 12.60 -1.80 14.40 1680 ---- ---- ---- ---- 13.00 -1.90 14.90 1690 ---- ---- ---- ---- 13.90 -2.00 15.90 1700 ---- ---- ---- ---- 14.80 -2.10 16.90 1710 ---- ---- ---- ---- 15.80 -2.20 18.00 1720 ---- ---- ---- ---- 16.80 -2.40 19.20 1725 ---- ---- ---- ---- 17.30 -2.50 19.80 1730 ---- ---- ---- ---- 17.90 -2.50 20.40 1740 ---- ---- ---- ---- 19.00 -2.70 21.70 1750 ---- ---- ---- ---- 20.20 -2.90 23.10 1760 ---- ---- ---- ---- 21.50 -3.00 24.50 1770 ---- ---- ---- ---- 22.80 -3.20 26.00 1775 ---- ---- ---- ---- 23.50 -3.20 26.70 1780 ---- ---- ---- ---- 24.20 -3.30 27.50 1785 ---- ---- ---- ---- 25.00 -3.30 28.30 1790 ---- ---- ---- ---- 25.70 -3.40 29.10 1795 ---- ---- ---- ---- 26.50 -3.50 30.00 1800 ---- ---- ---- ---- 27.20 -3.70 30.90 1805 ---- ---- ---- ---- 28.00 -3.70 31.70 1810 ---- ---- ---- ---- 28.90 -3.80 32.70 1815 ---- ---- ---- ---- 29.70 -3.90 33.60 1820 ---- ---- ---- ---- 30.60 -3.90 34.50 1825 ---- ---- ---- ---- 31.40 -4.10 35.50 1830 ---- ---- ---- ---- 32.40 -4.10 36.50 1835 ---- ---- ---- ---- 33.30 -4.30 37.60 1840 ---- ---- ---- ---- 34.30 -4.30 38.60 1845 ---- ---- ---- ---- 35.20 -4.50 39.70 1850 ---- ---- ---- ---- 36.30 -4.50 40.80 1855 ---- ---- ---- ---- 37.30 -4.70 42.00 1860 ---- ---- ---- ---- 38.40 -4.70 43.10 1865 ---- ---- ---- ---- 39.50 -4.90 44.40 1870 ---- ---- ---- ---- 40.60 -5.00 45.60 1875 ---- ---- ---- ---- 41.80 -5.10 46.90 1880 ---- ---- ---- ---- 42.90 -5.30 48.20 1885 ---- ---- ---- ---- 44.20 -5.30 49.50 1890 ---- ---- ---- ---- 45.40 -5.50 50.90 1895 ---- ---- ---- ---- 46.70 -5.60 52.30 1900 ---- ---- ---- ---- 48.10 -5.60 53.70 1905 ---- ---- ---- ---- 49.40 -5.80 55.20 1910 ---- ---- ---- ---- 50.80 -5.90 56.70 1915 ---- ---- ---- ---- 52.20 -6.10 58.30 1920 ---- ---- ---- ---- 53.70 -6.20 59.90 1925 ---- ---- ---- ---- 55.20 -6.30 61.50 1930 ---- ---- ---- ---- 56.80 -6.40 63.20 1935 ---- ---- ---- ---- 58.30 -6.60 64.90 1940 ---- ---- ---- ---- 60.00 -6.60 66.60 1945 ---- ---- ---- ---- 61.60 -6.80 68.40 1950 ---- ---- ---- ---- 63.30 -7.00 70.30 1955 ---- ---- ---- ---- 65.00 -7.10 72.10 1960 ---- ---- ---- ---- 66.80 -7.20 74.00 1965 ---- ---- ---- ---- 68.60 -7.40 76.00 1970 ---- ---- ---- ---- 70.50 -7.40 77.90 1975 ---- ---- ---- ---- 72.30 -7.70 80.00 1980 ---- ---- ---- ---- 74.30 -7.70 82.00 1985 ---- ---- ---- ---- 76.20 -7.90 84.10 1990 ---- ---- ---- ---- 78.20 -8.00 86.20 1995 ---- ---- ---- ---- 80.20 -8.20 88.40 2000 ---- ---- ---- ---- 82.30 -8.30 90.60 2005 ---- ---- ---- ---- 84.40 -8.40 92.80 2010 ---- ---- ---- ---- 86.60 -8.50 95.10 2015 ---- ---- ---- ---- 88.80 -8.70 97.50 2020 ---- ---- ---- ---- 91.00 -8.80 99.80 2025 ---- ---- ---- ---- 93.20 -9.00 102.20 2030 ---- ---- ---- ---- 95.50 -9.20 104.70 2035 ---- ---- ---- ---- 97.90 -9.20 107.10 2040 ---- ---- ---- ---- 100.30 -9.40 109.70 2045 ---- ---- ---- ---- 102.70 -9.50 112.20 2050 ---- ---- ---- ---- 105.10 -9.70 114.80 2055 ---- ---- ---- ---- 107.60 -9.90 117.50 2060 ---- ---- ---- ---- 110.20 -9.90 120.10 2065 ---- ---- ---- ---- 112.80 -10.00 122.80 2070 ---- ---- ---- ---- 115.40 -10.20 125.60 2075 ---- ---- ---- ---- 118.00 -10.40 128.40 2080 ---- ---- ---- ---- 120.70 -10.50 131.20 2085 ---- ---- ---- ---- 123.50 -10.60 134.10 2090 ---- ---- ---- ---- 126.20 -10.80 137.00 2095 ---- ---- ---- ---- 129.10 -10.80 139.90 2100 ---- ---- ---- ---- 131.90 -11.00 142.90 2105 ---- ---- ---- ---- 134.80 -11.10 145.90 2110 ---- ---- ---- ---- 137.70 -11.30 149.00 2115 ---- ---- ---- ---- 140.70 -11.40 152.10 2120 ---- ---- ---- ---- 143.70 -11.50 155.20 2125 ---- ---- ---- ---- 146.70 -11.60 158.30 2130 ---- ---- ---- ---- 149.70 -11.80 161.50 2135 ---- ---- ---- ---- 152.80 -11.90 164.70 2140 ---- ---- ---- ---- 156.00 -12.00 168.00 2145 ---- ---- ---- ---- 159.10 -12.20 171.30 2150 ---- ---- ---- ---- 162.30 -12.30 174.60 2155 ---- ---- ---- ---- 165.50 -12.40 177.90 2160 ---- ---- ---- ---- 168.80 -12.50 181.30 2165 ---- ---- ---- ---- 172.00 -12.70 184.70 2170 ---- ---- ---- ---- 175.30 -12.80 188.10 2175 ---- ---- ---- ---- 178.70 -12.90 191.60 2180 ---- ---- ---- ---- 182.00 -13.10 195.10 2185 ---- ---- ---- ---- 185.40 -13.20 198.60 2190 ---- ---- ---- ---- 188.90 -13.20 202.10 2195 ---- ---- ---- ---- 192.30 -13.30 205.60 2200 ---- ---- ---- ---- 195.80 -13.40 209.20 2205 ---- ---- ---- ---- 199.30 -13.50 212.80 2210 ---- ---- ---- ---- 202.80 -13.70 216.50 2215 ---- ---- ---- ---- 206.30 -13.80 220.10 2220 ---- ---- ---- ---- 209.90 -13.90 223.80 2225 ---- ---- ---- ---- 213.50 -14.00 227.50 2230 ---- ---- ---- ---- 217.10 -14.10 231.20 2235 ---- ---- ---- ---- 220.70 -14.30 235.00 2240 ---- ---- ---- ---- 224.40 -14.30 238.70 2245 ---- ---- ---- ---- 228.10 -14.40 242.50 2250 ---- ---- ---- ---- 231.80 -14.50 246.30 2255 ---- ---- ---- ---- 235.50 -14.60 250.10 2260 ---- ---- ---- ---- 239.30 -14.70 254.00 2265 ---- ---- ---- ---- 243.00 -14.80 257.80 2270 ---- ---- ---- ---- 246.80 -14.90 261.70 2275 ---- ---- ---- ---- 250.60 -15.00 265.60 2280 ---- ---- ---- ---- 254.40 -15.10 269.50 2285 ---- ---- ---- ---- 258.30 -15.20 273.50 2290 ---- ---- ---- ---- 262.10 -15.30 277.40 2295 ---- ---- ---- ---- 266.00 -15.40 281.40 2300 ---- ---- ---- ---- 269.90 -15.50 285.40 2305 ---- ---- ---- ---- 273.80 -15.60 289.40 2310 ---- ---- ---- ---- 277.70 -15.70 293.40 2315 ---- ---- ---- ---- 281.70 -15.70 297.40 2320 ---- ---- ---- ---- 285.60 -15.90 301.50 2325 ---- ---- ---- ---- 289.60 -15.90 305.50 2330 ---- ---- ---- ---- 293.60 -16.00 309.60 2335 ---- ---- ---- ---- 297.60 -16.10 313.70 2340 ---- ---- ---- ---- 301.60 -16.20 317.80 2345 ---- ---- ---- ---- 305.70 -16.20 321.90 2350 ---- ---- ---- ---- 309.70 -16.30 326.00 2355 ---- ---- ---- ---- 313.80 -16.40 330.20 2360 ---- ---- ---- ---- 317.90 -16.50 334.40 2365 ---- ---- ---- ---- 322.00 -16.50 338.50 2370 ---- ---- ---- ---- 326.10 -16.60 342.70 2375 ---- ---- ---- ---- 330.20 -16.70 346.90 2380 ---- ---- ---- ---- 334.30 -16.80 351.10 2385 ---- ---- ---- ---- 338.50 -16.80 355.30 2390 ---- ---- ---- ---- 342.70 -16.90 359.60 2400 ---- ---- ---- ---- 351.00 -17.10 368.10 2410 ---- ---- ---- ---- 359.40 -17.30 376.70 2420 ---- ---- ---- ---- 367.90 -17.40 385.30 2425 ---- ---- ---- ---- 372.10 -17.50 389.60 2430 ---- ---- ---- ---- 376.40 -17.50 393.90 2440 ---- ---- ---- ---- 385.00 -17.60 402.60 2450 ---- ---- ---- ---- 393.60 -17.70 411.30 2460 ---- ---- ---- ---- 402.20 -17.90 420.10 2470 ---- ---- ---- ---- 410.90 -18.00 428.90 2475 ---- ---- ---- ---- 415.30 -18.00 433.30 2480 ---- ---- ---- ---- 419.60 -18.20 437.80 2500 ---- ---- ---- ---- 437.20 -18.40 455.60 2525 ---- ---- ---- ---- 459.40 -18.60 478.00 2550 ---- ---- ---- ---- 481.70 -19.00 500.70 2575 ---- ---- ---- ---- 504.30 -19.20 523.50 2600 ---- ---- ---- ---- 527.10 -19.40 546.50 2625 ---- ---- ---- ---- 550.00 -19.70 569.70 2650 ---- ---- ---- ---- 573.20 -19.80 593.00 2675 ---- ---- ---- ---- 596.40 -20.10 616.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.00 -.60 4.60 1525 ---- ---- ---- ---- 4.80 -.70 5.50 1550 ---- ---- ---- ---- 5.80 -.80 6.60 1575 ---- ---- ---- ---- 6.90 -1.00 7.90 1600 ---- ---- ---- ---- 8.20 -1.10 9.30 1625 ---- ---- ---- ---- 9.70 -1.30 11.00 1650 ---- ---- ---- ---- 11.40 -1.50 12.90 1675 ---- ---- ---- ---- 13.40 -1.80 15.20 1690 ---- ---- ---- ---- 14.70 -1.90 16.60 1700 ---- ---- ---- ---- 15.60 -2.10 17.70 1710 ---- ---- ---- ---- 16.60 -2.20 18.80 1720 ---- ---- ---- ---- 17.70 -2.20 19.90 1725 ---- ---- ---- ---- 18.20 -2.30 20.50 1730 ---- ---- ---- ---- 18.80 -2.30 21.10 1740 ---- ---- ---- ---- 19.90 -2.50 22.40 1750 ---- ---- ---- ---- 21.10 -2.60 23.70 1760 ---- ---- ---- ---- 22.40 -2.70 25.10 1770 ---- ---- ---- ---- 23.70 -2.90 26.60 1775 ---- ---- ---- ---- 24.40 -2.90 27.30 1780 ---- ---- ---- ---- 25.10 -3.00 28.10 1790 ---- ---- ---- ---- 26.50 -3.20 29.70 1795 ---- ---- ---- ---- 27.30 -3.20 30.50 1800 ---- ---- ---- ---- 28.00 -3.30 31.30 1805 ---- ---- ---- ---- 28.80 -3.40 32.20 1810 ---- ---- ---- ---- 29.60 -3.50 33.10 1815 ---- ---- ---- ---- 30.40 -3.60 34.00 1820 ---- ---- ---- ---- 31.30 -3.60 34.90 1825 ---- ---- ---- ---- 32.10 -3.70 35.80 1830 ---- ---- ---- ---- 33.00 -3.80 36.80 1835 ---- ---- ---- ---- 33.90 -3.90 37.80 1840 ---- ---- ---- ---- 34.80 -4.00 38.80 1845 ---- ---- ---- ---- 35.80 -4.10 39.90 1850 ---- ---- ---- ---- 36.80 -4.10 40.90 1855 ---- ---- ---- ---- 37.80 -4.20 42.00 1860 ---- ---- ---- ---- 38.80 -4.30 43.10 1865 ---- ---- ---- ---- 39.80 -4.50 44.30 1870 ---- ---- ---- ---- 40.90 -4.50 45.40 1875 ---- ---- ---- ---- 42.00 -4.70 46.70 1880 ---- ---- ---- ---- 43.20 -4.70 47.90 1885 ---- ---- ---- ---- 44.30 -4.90 49.20 1890 ---- ---- ---- ---- 45.50 -5.00 50.50 1895 ---- ---- ---- ---- 46.80 -5.00 51.80 1900 ---- ---- ---- ---- 48.00 -5.20 53.20 1905 ---- ---- ---- ---- 49.30 -5.30 54.60 1910 ---- ---- ---- ---- 50.70 -5.30 56.00 1915 ---- ---- ---- ---- 52.00 -5.50 57.50 1920 ---- ---- ---- ---- 53.40 -5.60 59.00 1925 ---- ---- ---- ---- 54.80 -5.70 60.50 1930 ---- ---- ---- ---- 56.30 -5.80 62.10 1935 ---- ---- ---- ---- 57.80 -5.90 63.70 1940 ---- ---- ---- ---- 59.40 -6.00 65.40 1945 ---- ---- ---- ---- 60.90 -6.20 67.10 1950 ---- ---- ---- ---- 62.60 -6.20 68.80 1955 ---- ---- ---- ---- 64.20 -6.40 70.60 1960 ---- ---- ---- ---- 65.90 -6.50 72.40 1965 ---- ---- ---- ---- 67.60 -6.60 74.20 1970 ---- ---- ---- ---- 69.40 -6.70 76.10 1975 ---- ---- ---- ---- 71.20 -6.80 78.00 1980 ---- ---- ---- ---- 73.00 -7.00 80.00 1985 ---- ---- ---- ---- 74.90 -7.10 82.00 1990 ---- ---- ---- ---- 76.80 -7.20 84.00 1995 ---- ---- ---- ---- 78.70 -7.30 86.00 2000 ---- ---- ---- ---- 80.70 -7.50 88.20 2005 ---- ---- ---- ---- 82.70 -7.60 90.30 2010 ---- ---- ---- ---- 84.80 -7.70 92.50 2015 ---- ---- ---- ---- 86.90 -7.80 94.70 2020 ---- ---- ---- ---- 89.00 -7.90 96.90 2025 ---- ---- ---- ---- 91.20 -8.00 99.20 2030 ---- ---- ---- ---- 93.40 -8.20 101.60 2035 ---- ---- ---- ---- 95.60 -8.30 103.90 2040 ---- ---- ---- ---- 97.90 -8.40 106.30 2045 ---- ---- ---- ---- 100.20 -8.60 108.80 2050 ---- ---- ---- ---- 102.60 -8.70 111.30 2055 ---- ---- ---- ---- 105.00 -8.80 113.80 2060 ---- ---- ---- ---- 107.40 -8.90 116.30 2065 ---- ---- ---- ---- 109.90 -9.00 118.90 2070 ---- ---- ---- ---- 112.40 -9.20 121.60 2075 ---- ---- ---- ---- 115.00 -9.20 124.20 2080 ---- ---- ---- ---- 117.50 -9.50 127.00 2085 ---- ---- ---- ---- 120.20 -9.50 129.70 2090 ---- ---- ---- ---- 122.80 -9.70 132.50 2095 ---- ---- ---- ---- 125.50 -9.80 135.30 2100 ---- ---- ---- ---- 128.30 -9.90 138.20 2105 ---- ---- ---- ---- 131.10 -10.00 141.10 2110 ---- ---- ---- ---- 133.90 -10.10 144.00 2115 ---- ---- ---- ---- 136.70 -10.30 147.00 2120 ---- ---- ---- ---- 139.60 -10.40 150.00 2125 ---- ---- ---- ---- 142.50 -10.50 153.00 2130 ---- ---- ---- ---- 145.50 -10.60 156.10 2135 ---- ---- ---- ---- 148.50 -10.70 159.20 2140 ---- ---- ---- ---- 151.50 -10.80 162.30 2145 ---- ---- ---- ---- 154.60 -10.90 165.50 2150 ---- ---- ---- ---- 157.70 -11.00 168.70 630 2155 ---- ---- ---- ---- 160.80 -11.10 171.90 2160 ---- ---- ---- ---- 163.90 -11.30 175.20 2165 ---- ---- ---- ---- 167.10 -11.40 178.50 2170 ---- ---- ---- ---- 170.30 -11.50 181.80 2175 ---- ---- ---- ---- 173.60 -11.60 185.20 2180 ---- ---- ---- ---- 176.80 -11.80 188.60 2185 ---- ---- ---- ---- 180.10 -11.90 192.00 2190 ---- ---- ---- ---- 183.50 -11.90 195.40 2195 ---- ---- ---- ---- 186.80 -12.10 198.90 2200 ---- ---- ---- ---- 190.20 -12.10 202.30 2205 ---- ---- ---- ---- 193.60 -12.30 205.90 2210 ---- ---- ---- ---- 197.00 -12.40 209.40 2215 ---- ---- ---- ---- 200.50 -12.40 212.90 2220 ---- ---- ---- ---- 204.00 -12.50 216.50 2225 ---- ---- ---- ---- 207.50 -12.60 220.10 2230 ---- ---- ---- ---- 211.00 -12.80 223.80 2235 ---- ---- ---- ---- 214.60 -12.80 227.40 2240 ---- ---- ---- ---- 218.20 -12.90 231.10 2245 ---- ---- ---- ---- 221.80 -13.00 234.80 2250 ---- ---- ---- ---- 225.40 -13.10 238.50 2255 ---- ---- ---- ---- 229.00 -13.20 242.20 2260 ---- ---- ---- ---- 232.70 -13.30 246.00 2265 ---- ---- ---- ---- 236.40 -13.40 249.80 2270 ---- ---- ---- ---- 240.10 -13.50 253.60 2275 ---- ---- ---- ---- 243.80 -13.60 257.40 2280 ---- ---- ---- ---- 247.50 -13.70 261.20 2285 ---- ---- ---- ---- 251.30 -13.80 265.10 2290 ---- ---- ---- ---- 255.10 -13.80 268.90 2295 ---- ---- ---- ---- 258.90 -13.90 272.80 2300 ---- ---- ---- ---- 262.70 -14.00 276.70 2305 ---- ---- ---- ---- 266.50 -14.10 280.60 2310 ---- ---- ---- ---- 270.40 -14.20 284.60 2315 ---- ---- ---- ---- 274.30 -14.20 288.50 2320 ---- ---- ---- ---- 278.20 -14.30 292.50 2325 ---- ---- ---- ---- 282.10 -14.40 296.50 2330 ---- ---- ---- ---- 286.00 -14.50 300.50 2335 ---- ---- ---- ---- 289.90 -14.60 304.50 2340 ---- ---- ---- ---- 293.90 -14.60 308.50 2345 ---- ---- ---- ---- 297.80 -14.80 312.60 2350 ---- ---- ---- ---- 301.80 -14.80 316.60 2355 ---- ---- ---- ---- 305.80 -14.90 320.70 2360 ---- ---- ---- ---- 309.80 -15.00 324.80 2365 ---- ---- ---- ---- 313.80 -15.10 328.90 2370 ---- ---- ---- ---- 317.90 -15.10 333.00 2375 ---- ---- ---- ---- 321.90 -15.20 337.10 2380 ---- ---- ---- ---- 326.00 -15.30 341.30 2385 ---- ---- ---- ---- 330.10 -15.30 345.40 2390 ---- ---- ---- ---- 334.20 -15.40 349.60 2395 ---- ---- ---- ---- 338.30 -15.50 353.80 2400 ---- ---- ---- ---- 342.40 -15.60 358.00 2410 ---- ---- ---- ---- 350.70 -15.70 366.40 2420 ---- ---- ---- ---- 359.00 -15.80 374.80 2425 ---- ---- ---- ---- 363.20 -15.90 379.10 2430 ---- ---- ---- ---- 367.40 -15.90 383.30 2440 ---- ---- ---- ---- 375.80 -16.10 391.90 2450 ---- ---- ---- ---- 384.30 -16.20 400.50 2460 ---- ---- ---- ---- 392.80 -16.30 409.10 2470 ---- ---- ---- ---- 401.40 -16.40 417.80 2475 ---- ---- ---- ---- 405.70 -16.50 422.20 2480 ---- ---- ---- ---- 410.00 -16.50 426.50 2490 ---- ---- ---- ---- 418.60 -16.70 435.30 2500 ---- ---- ---- ---- 427.30 -16.80 444.10 2525 ---- ---- ---- ---- 449.20 -17.00 466.20 2550 ---- ---- ---- ---- 471.30 -17.30 488.60 2575 ---- ---- ---- ---- 493.60 -17.50 511.10 2600 ---- ---- ---- ---- 516.10 -17.80 533.90 2625 ---- ---- ---- ---- 538.80 -18.00 556.80 2650 ---- ---- ---- ---- 561.60 -18.30 579.90 2675 ---- ---- ---- ---- 584.60 -18.50 603.10 2700 ---- ---- ---- ---- 607.80 -18.60 626.40 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 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 -.10 .30 1160 ---- ---- ---- ---- .20 -.10 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 -.10 .40 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .40 -.10 .50 1225 ---- ---- ---- ---- .50 .00 .50 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .50 -.10 .60 1240 ---- ---- ---- ---- .50 -.10 .60 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .60 -.10 .70 70 1255 ---- ---- ---- ---- .60 -.10 .70 1260 ---- ---- ---- ---- .60 -.10 .70 1265 ---- ---- ---- ---- .70 -.10 .80 1270 ---- ---- ---- ---- .70 -.10 .80 1275 ---- ---- ---- ---- .70 -.20 .90 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- ---- ---- .80 -.20 1.00 1295 ---- ---- ---- ---- .90 -.10 1.00 1300 ---- ---- ---- ---- .90 -.20 1.10 1305 ---- ---- ---- ---- 1.00 -.10 1.10 1310 ---- ---- ---- ---- 1.00 -.20 1.20 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.10 -.20 1.30 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1330 ---- ---- ---- ---- 1.20 -.20 1.40 1335 ---- ---- ---- ---- 1.30 -.20 1.50 1340 ---- ---- ---- ---- 1.30 -.20 1.50 1345 ---- ---- ---- ---- 1.40 -.20 1.60 1350 ---- ---- ---- ---- 1.40 -.30 1.70 1355 ---- ---- ---- ---- 1.50 -.20 1.70 1360 ---- ---- ---- ---- 1.60 -.20 1.80 1365 ---- ---- ---- ---- 1.60 -.30 1.90 1370 ---- ---- ---- ---- 1.70 -.30 2.00 1375 ---- ---- ---- ---- 1.80 -.20 2.00 1380 ---- ---- ---- ---- 1.80 -.30 2.10 1385 ---- ---- ---- ---- 1.90 -.30 2.20 1390 ---- ---- ---- ---- 2.00 -.30 2.30 1395 ---- ---- ---- ---- 2.10 -.30 2.40 1400 ---- ---- ---- ---- 2.20 -.30 2.50 1405 ---- ---- ---- ---- 2.30 -.30 2.60 1410 ---- ---- ---- ---- 2.30 -.40 2.70 1415 ---- ---- ---- ---- 2.40 -.40 2.80 1420 ---- ---- ---- ---- 2.50 -.40 2.90 1425 ---- ---- ---- ---- 2.60 -.40 3.00 1430 ---- ---- ---- ---- 2.70 -.50 3.20 1435 ---- ---- ---- ---- 2.90 -.40 3.30 1440 ---- ---- ---- ---- 3.00 -.40 3.40 1445 ---- ---- ---- ---- 3.10 -.40 3.50 1450 ---- ---- ---- ---- 3.20 -.50 3.70 1455 ---- ---- ---- ---- 3.30 -.50 3.80 1460 ---- ---- ---- ---- 3.50 -.50 4.00 1465 ---- ---- ---- ---- 3.60 -.50 4.10 1470 ---- ---- ---- ---- 3.70 -.60 4.30 1475 ---- ---- ---- ---- 3.90 -.50 4.40 1480 ---- ---- ---- ---- 4.00 -.60 4.60 1485 ---- ---- ---- ---- 4.20 -.60 4.80 1490 ---- ---- ---- ---- 4.30 -.60 4.90 1495 ---- ---- ---- ---- 4.50 -.60 5.10 1500 ---- ---- ---- ---- 4.70 -.60 5.30 1505 ---- ---- ---- ---- 4.80 -.70 5.50 1510 ---- ---- ---- ---- 5.00 -.70 5.70 1515 ---- ---- ---- ---- 5.20 -.70 5.90 1520 ---- ---- ---- ---- 5.40 -.70 6.10 1525 ---- ---- ---- ---- 5.60 -.80 6.40 1530 ---- ---- ---- ---- 5.80 -.80 6.60 1535 ---- ---- ---- ---- 6.00 -.80 6.80 1540 ---- ---- ---- ---- 6.20 -.90 7.10 1545 ---- ---- ---- ---- 6.40 -.90 7.30 1550 ---- ---- ---- ---- 6.60 -1.00 7.60 1555 ---- ---- ---- ---- 6.90 -.90 7.80 1560 ---- ---- ---- ---- 7.10 -1.00 8.10 1565 ---- ---- ---- ---- 7.40 -1.00 8.40 1570 ---- ---- ---- ---- 7.60 -1.00 8.60 1575 ---- ---- ---- ---- 7.90 -1.00 8.90 1580 ---- ---- ---- ---- 8.10 -1.10 9.20 1585 ---- ---- ---- ---- 8.40 -1.10 9.50 1590 ---- ---- ---- ---- 8.70 -1.20 9.90 1595 ---- ---- ---- ---- 9.00 -1.20 10.20 1600 ---- ---- ---- ---- 9.30 -1.20 10.50 1605 ---- ---- ---- ---- 9.60 -1.30 10.90 1610 ---- ---- ---- ---- 9.90 -1.30 11.20 1615 ---- ---- ---- ---- 10.20 -1.40 11.60 1620 ---- ---- ---- ---- 10.60 -1.40 12.00 1625 ---- ---- ---- ---- 10.90 -1.40 12.30 1630 ---- ---- ---- ---- 11.30 -1.40 12.70 1635 ---- ---- ---- ---- 11.60 -1.50 13.10 1640 ---- ---- ---- ---- 12.00 -1.60 13.60 1645 ---- ---- ---- ---- 12.40 -1.60 14.00 1650 ---- ---- ---- ---- 12.80 -1.60 14.40 1655 ---- ---- ---- ---- 13.20 -1.70 14.90 1660 ---- ---- ---- ---- 13.60 -1.70 15.30 1665 ---- ---- ---- ---- 14.00 -1.80 15.80 1670 ---- ---- ---- ---- 14.40 -1.90 16.30 1675 ---- ---- ---- ---- 14.90 -1.90 16.80 1680 ---- ---- ---- ---- 15.30 -2.00 17.30 1685 ---- ---- ---- ---- 15.80 -2.00 17.80 1690 ---- ---- ---- ---- 16.30 -2.00 18.30 1695 ---- ---- ---- ---- 16.80 -2.10 18.90 1700 ---- ---- ---- ---- 17.30 -2.10 19.40 100 1705 ---- ---- ---- ---- 17.80 -2.20 20.00 1710 ---- ---- ---- ---- 18.30 -2.30 20.60 1715 ---- ---- ---- ---- 18.90 -2.30 21.20 1720 ---- ---- ---- ---- 19.40 -2.40 21.80 1725 ---- ---- ---- ---- 20.00 -2.40 22.40 1730 ---- ---- ---- ---- 20.60 -2.50 23.10 1735 ---- ---- ---- ---- 21.20 -2.50 23.70 1740 ---- ---- ---- ---- 21.80 -2.60 24.40 1745 ---- ---- ---- ---- 22.40 -2.70 25.10 1750 ---- ---- ---- ---- 23.00 -2.80 25.80 1755 ---- ---- ---- ---- 23.70 -2.80 26.50 1760 ---- ---- ---- ---- 24.40 -2.80 27.20 1765 ---- ---- ---- ---- 25.00 -3.00 28.00 1770 ---- ---- ---- ---- 25.70 -3.00 28.70 1775 ---- ---- ---- ---- 26.50 -3.00 29.50 1780 ---- ---- ---- ---- 27.20 -3.10 30.30 1785 ---- ---- ---- ---- 27.90 -3.20 31.10 1790 ---- ---- ---- ---- 28.70 -3.30 32.00 1795 ---- ---- ---- ---- 29.50 -3.30 32.80 1800 ---- ---- ---- ---- 30.30 -3.40 33.70 750 1805 ---- ---- ---- ---- 31.10 -3.50 34.60 1810 ---- ---- ---- ---- 31.90 -3.60 35.50 1815 ---- ---- ---- ---- 32.70 -3.70 36.40 1820 ---- ---- ---- ---- 33.60 -3.80 37.40 1825 ---- ---- ---- ---- 34.50 -3.80 38.30 150 1830 ---- ---- ---- ---- 35.40 -3.90 39.30 1835 ---- ---- ---- ---- 36.40 -3.90 40.30 1840 ---- ---- ---- ---- 37.30 -4.10 41.40 1845 ---- ---- ---- ---- 38.30 -4.20 42.50 1850 ---- ---- ---- ---- 39.30 -4.20 43.50 1855 ---- ---- ---- ---- 40.30 -4.40 44.70 1860 ---- ---- ---- ---- 41.40 -4.40 45.80 1865 ---- ---- ---- ---- 42.50 -4.50 47.00 1870 ---- ---- ---- ---- 43.60 -4.60 48.20 1875 ---- ---- ---- ---- 44.70 -4.70 49.40 1880 ---- ---- ---- ---- 45.90 -4.80 50.70 1885 ---- ---- ---- ---- 47.10 -4.90 52.00 1890 ---- ---- ---- ---- 48.30 -5.00 53.30 1895 ---- ---- ---- ---- 49.50 -5.20 54.70 1900 ---- ---- ---- ---- 50.80 -5.20 56.00 1905 ---- ---- ---- ---- 52.20 -5.30 57.50 1910 ---- ---- ---- ---- 53.50 -5.40 58.90 1915 ---- ---- ---- ---- 54.90 -5.50 60.40 1920 ---- ---- ---- ---- 56.30 -5.70 62.00 1925 ---- ---- ---- ---- 57.80 -5.70 63.50 1930 ---- ---- ---- ---- 59.30 -5.80 65.10 1935 ---- ---- ---- ---- 60.80 -6.00 66.80 1940 ---- ---- ---- ---- 62.40 -6.10 68.50 1945 ---- ---- ---- ---- 64.00 -6.20 70.20 1950 ---- ---- ---- ---- 65.60 -6.30 71.90 1955 ---- ---- ---- ---- 67.30 -6.40 73.70 1960 ---- ---- ---- ---- 69.00 -6.50 75.50 1965 ---- ---- ---- ---- 70.80 -6.60 77.40 1970 ---- ---- ---- ---- 72.60 -6.70 79.30 1975 ---- ---- ---- ---- 74.40 -6.80 81.20 1980 ---- ---- ---- ---- 76.20 -7.00 83.20 1985 ---- ---- ---- ---- 78.10 -7.10 85.20 1990 ---- ---- ---- ---- 80.10 -7.20 87.30 1995 ---- ---- ---- ---- 82.00 -7.40 89.40 2000 ---- ---- ---- ---- 84.00 -7.50 91.50 2005 ---- ---- ---- ---- 86.10 -7.50 93.60 2010 ---- ---- ---- ---- 88.10 -7.70 95.80 2015 ---- ---- ---- ---- 90.20 -7.90 98.10 2020 ---- ---- ---- ---- 92.40 -7.90 100.30 2025 ---- ---- ---- ---- 94.60 -8.00 102.60 2030 ---- ---- ---- ---- 96.80 -8.20 105.00 2035 ---- ---- ---- ---- 99.10 -8.30 107.40 2040 ---- ---- ---- ---- 101.40 -8.40 109.80 2045 ---- ---- ---- ---- 103.70 -8.50 112.20 2050 ---- ---- ---- ---- 106.10 -8.60 114.70 2055 ---- ---- ---- ---- 108.50 -8.80 117.30 2060 ---- ---- ---- ---- 110.90 -8.90 119.80 2065 ---- ---- ---- ---- 113.40 -9.00 122.40 2070 ---- ---- ---- ---- 115.90 -9.20 125.10 2075 ---- ---- ---- ---- 118.50 -9.30 127.80 2080 ---- ---- ---- ---- 121.10 -9.40 130.50 2085 ---- ---- ---- ---- 123.70 -9.50 133.20 2090 ---- ---- ---- ---- 126.40 -9.60 136.00 2095 ---- ---- ---- ---- 129.10 -9.80 138.90 2100 ---- ---- ---- ---- 131.90 -9.80 141.70 100 2105 ---- ---- ---- ---- 134.70 -9.90 144.60 2110 ---- ---- ---- ---- 137.50 -10.10 147.60 2115 ---- ---- ---- ---- 140.30 -10.20 150.50 2120 ---- ---- ---- ---- 143.20 -10.40 153.60 2125 ---- ---- ---- ---- 146.20 -10.40 156.60 2130 ---- ---- ---- ---- 149.10 -10.60 159.70 2135 ---- ---- ---- ---- 152.10 -10.70 162.80 2140 ---- ---- ---- ---- 155.20 -10.70 165.90 2145 ---- ---- ---- ---- 158.20 -10.90 169.10 2150 ---- ---- ---- ---- 161.30 -11.00 172.30 600 2155 ---- ---- ---- ---- 164.40 -11.10 175.50 2160 ---- ---- ---- ---- 167.60 -11.20 178.80 2165 ---- ---- ---- ---- 170.80 -11.30 182.10 2170 ---- ---- ---- ---- 174.00 -11.40 185.40 2175 ---- ---- ---- ---- 177.20 -11.50 188.70 2180 ---- ---- ---- ---- 180.50 -11.60 192.10 2185 ---- ---- ---- ---- 183.80 -11.70 195.50 2190 ---- ---- ---- ---- 187.10 -11.80 198.90 2195 ---- ---- ---- ---- 190.50 -11.90 202.40 2200 ---- ---- ---- ---- 193.80 -12.10 205.90 2205 ---- ---- ---- ---- 197.20 -12.20 209.40 2210 ---- ---- ---- ---- 200.70 -12.20 212.90 2215 ---- ---- ---- ---- 204.10 -12.40 216.50 2220 ---- ---- ---- ---- 207.60 -12.40 220.00 2225 ---- ---- ---- ---- 211.10 -12.50 223.60 2230 ---- ---- ---- ---- 214.60 -12.70 227.30 2235 ---- ---- ---- ---- 218.20 -12.70 230.90 2240 ---- ---- ---- ---- 221.70 -12.90 234.60 2245 ---- ---- ---- ---- 225.30 -13.00 238.30 2250 ---- ---- ---- ---- 229.00 -13.00 242.00 2255 ---- ---- ---- ---- 232.60 -13.10 245.70 2260 ---- ---- ---- ---- 236.30 -13.10 249.40 2265 ---- ---- ---- ---- 239.90 -13.30 253.20 2270 ---- ---- ---- ---- 243.60 -13.40 257.00 2275 ---- ---- ---- ---- 247.30 -13.50 260.80 2280 ---- ---- ---- ---- 251.10 -13.50 264.60 2285 ---- ---- ---- ---- 254.80 -13.70 268.50 2290 ---- ---- ---- ---- 258.60 -13.70 272.30 2295 ---- ---- ---- ---- 262.40 -13.80 276.20 2300 ---- ---- ---- ---- 266.20 -13.90 280.10 2305 ---- ---- ---- ---- 270.00 -14.00 284.00 2310 ---- ---- ---- ---- 273.90 -14.00 287.90 2315 ---- ---- ---- ---- 277.80 -14.10 291.90 2320 ---- ---- ---- ---- 281.60 -14.20 295.80 2325 ---- ---- ---- ---- 285.50 -14.30 299.80 2330 ---- ---- ---- ---- 289.40 -14.40 303.80 2335 ---- ---- ---- ---- 293.40 -14.40 307.80 2340 ---- ---- ---- ---- 297.30 -14.50 311.80 2345 ---- ---- ---- ---- 301.30 -14.50 315.80 2350 ---- ---- ---- ---- 305.20 -14.70 319.90 2355 ---- ---- ---- ---- 309.20 -14.70 323.90 2360 ---- ---- ---- ---- 313.20 -14.80 328.00 2365 ---- ---- ---- ---- 317.20 -14.90 332.10 2370 ---- ---- ---- ---- 321.20 -15.00 336.20 2375 ---- ---- ---- ---- 325.30 -15.00 340.30 2380 ---- ---- ---- ---- 329.30 -15.10 344.40 2385 ---- ---- ---- ---- 333.40 -15.10 348.50 2390 ---- ---- ---- ---- 337.50 -15.20 352.70 2395 ---- ---- ---- ---- 341.50 -15.30 356.80 2400 ---- ---- ---- ---- 345.60 -15.40 361.00 2410 ---- ---- ---- ---- 353.90 -15.50 369.40 2420 ---- ---- ---- ---- 362.10 -15.70 377.80 2425 ---- ---- ---- ---- 366.30 -15.70 382.00 2430 ---- ---- ---- ---- 370.40 -15.80 386.20 2440 ---- ---- ---- ---- 378.80 -15.90 394.70 2450 ---- ---- ---- ---- 387.20 -16.00 403.20 2460 ---- ---- ---- ---- 395.60 -16.10 411.70 2470 ---- ---- ---- ---- 404.10 -16.20 420.30 2475 ---- ---- ---- ---- 408.30 -16.30 424.60 2480 ---- ---- ---- ---- 412.60 -16.30 428.90 2490 ---- ---- ---- ---- 421.10 -16.50 437.60 2500 ---- ---- ---- ---- 429.70 -16.60 446.30 2525 ---- ---- ---- ---- 451.20 -16.90 468.10 2550 ---- ---- ---- ---- 473.00 -17.20 490.20 2575 ---- ---- ---- ---- 495.00 -17.40 512.40 2600 ---- ---- ---- ---- 517.20 -17.70 534.90 2625 ---- ---- ---- ---- 539.50 -18.00 557.50 2650 ---- ---- ---- ---- 562.10 -18.10 580.20 2675 ---- ---- ---- ---- 584.80 -18.30 603.10 2700 ---- ---- ---- ---- 607.60 -18.60 626.20 3000 ---- ---- ---- ---- 892.70 -20.80 913.50 3450 ---- ---- ---- ---- 1341.30 -21.60 1362.90 3475 ---- ---- ---- ---- 1366.30 -21.60 1387.90 3500 ---- ---- ---- ---- 1391.30 -21.60 1412.90 4000 ---- ---- ---- ---- 1891.30 -21.60 1912.90 OG JAN25 Gold Option PUT 1600 ---- ---- ---- ---- 9.90 -1.30 11.20 1625 ---- ---- ---- ---- 11.60 -1.40 13.00 1650 ---- ---- ---- ---- 13.50 -1.60 15.10 1675 ---- ---- ---- ---- 15.60 -1.80 17.40 1700 ---- ---- ---- ---- 18.00 -2.10 20.10 1725 ---- ---- ---- ---- 20.70 -2.40 23.10 1750 ---- ---- ---- ---- 23.70 -2.70 26.40 1775 ---- ---- ---- ---- 27.10 -2.90 30.00 1780 ---- ---- ---- ---- 27.80 -3.00 30.80 1790 ---- ---- ---- ---- 29.30 -3.10 32.40 1800 ---- ---- ---- ---- 30.80 -3.30 34.10 1810 ---- ---- ---- ---- 32.40 -3.50 35.90 1820 ---- ---- ---- ---- 34.10 -3.60 37.70 1825 ---- ---- ---- ---- 35.00 -3.60 38.60 1830 ---- ---- ---- ---- 35.90 -3.70 39.60 1840 ---- ---- ---- ---- 37.70 -3.90 41.60 1850 ---- ---- ---- ---- 39.60 -4.00 43.60 1860 ---- ---- ---- ---- 41.60 -4.20 45.80 1870 ---- ---- ---- ---- 43.70 -4.30 48.00 1875 ---- ---- ---- ---- 44.70 -4.50 49.20 1880 ---- ---- ---- ---- 45.80 -4.60 50.40 1885 ---- ---- ---- ---- 47.00 -4.60 51.60 1890 ---- ---- ---- ---- 48.10 -4.80 52.90 1895 ---- ---- ---- ---- 49.30 -4.90 54.20 1900 ---- ---- ---- ---- 50.50 -5.00 55.50 1905 ---- ---- ---- ---- 51.80 -5.00 56.80 1910 ---- ---- ---- ---- 53.10 -5.10 58.20 1915 ---- ---- ---- ---- 54.40 -5.20 59.60 1920 ---- ---- ---- ---- 55.70 -5.30 61.00 1925 ---- ---- ---- ---- 57.10 -5.40 62.50 1930 ---- ---- ---- ---- 58.50 -5.50 64.00 1935 ---- ---- ---- ---- 60.00 -5.60 65.60 1940 ---- ---- ---- ---- 61.40 -5.70 67.10 1945 ---- ---- ---- ---- 62.90 -5.80 68.70 1950 ---- ---- ---- ---- 64.50 -5.90 70.40 1955 ---- ---- ---- ---- 66.10 -6.00 72.10 1960 ---- ---- ---- ---- 67.70 -6.10 73.80 1965 ---- ---- ---- ---- 69.30 -6.30 75.60 1970 ---- ---- ---- ---- 71.00 -6.40 77.40 1975 ---- ---- ---- ---- 72.80 -6.40 79.20 1980 ---- ---- ---- ---- 74.50 -6.60 81.10 1985 ---- ---- ---- ---- 76.30 -6.70 83.00 1990 ---- ---- ---- ---- 78.20 -6.70 84.90 1995 ---- ---- ---- ---- 80.00 -6.90 86.90 2000 ---- ---- ---- ---- 81.90 -7.00 88.90 2005 ---- ---- ---- ---- 83.90 -7.10 91.00 2010 ---- ---- ---- ---- 85.80 -7.30 93.10 2015 ---- ---- ---- ---- 87.90 -7.30 95.20 2020 ---- ---- ---- ---- 89.90 -7.40 97.30 2025 ---- ---- ---- ---- 92.00 -7.50 99.50 2030 ---- ---- ---- ---- 94.10 -7.70 101.80 2035 ---- ---- ---- ---- 96.30 -7.70 104.00 2040 ---- ---- ---- ---- 98.40 -7.90 106.30 2045 ---- ---- ---- ---- 100.70 -8.00 108.70 2050 ---- ---- ---- ---- 102.90 -8.20 111.10 2055 ---- ---- ---- ---- 105.20 -8.30 113.50 2060 ---- ---- ---- ---- 107.60 -8.30 115.90 2065 ---- ---- ---- ---- 109.90 -8.50 118.40 2070 ---- ---- ---- ---- 112.40 -8.50 120.90 2075 ---- ---- ---- ---- 114.80 -8.70 123.50 2080 ---- ---- ---- ---- 117.30 -8.80 126.10 2085 ---- ---- ---- ---- 119.80 -8.90 128.70 2090 ---- ---- ---- ---- 122.40 -9.00 131.40 2095 ---- ---- ---- ---- 125.00 -9.10 134.10 2100 ---- ---- ---- ---- 127.60 -9.20 136.80 2105 ---- ---- ---- ---- 130.30 -9.30 139.60 2110 ---- ---- ---- ---- 133.00 -9.40 142.40 2115 ---- ---- ---- ---- 135.70 -9.60 145.30 2120 ---- ---- ---- ---- 138.50 -9.70 148.20 2125 ---- ---- ---- ---- 141.30 -9.80 151.10 2130 ---- ---- ---- ---- 144.20 -9.90 154.10 2135 ---- ---- ---- ---- 147.00 -10.10 157.10 2140 ---- ---- ---- ---- 150.00 -10.10 160.10 2145 ---- ---- ---- ---- 152.90 -10.30 163.20 2150 ---- ---- ---- ---- 155.90 -10.30 166.20 2155 ---- ---- ---- ---- 158.90 -10.50 169.40 2160 ---- ---- ---- ---- 162.00 -10.50 172.50 2165 ---- ---- ---- ---- 165.10 -10.60 175.70 2170 ---- ---- ---- ---- 168.20 -10.70 178.90 2175 ---- ---- ---- ---- 171.30 -10.90 182.20 2180 ---- ---- ---- ---- 174.50 -11.00 185.50 2185 ---- ---- ---- ---- 177.70 -11.10 188.80 2190 ---- ---- ---- ---- 180.90 -11.20 192.10 2195 ---- ---- ---- ---- 184.20 -11.20 195.40 2200 ---- ---- ---- ---- 187.50 -11.30 198.80 2205 ---- ---- ---- ---- 190.80 -11.40 202.20 2210 ---- ---- ---- ---- 194.10 -11.60 205.70 2215 ---- ---- ---- ---- 197.50 -11.60 209.10 2220 ---- ---- ---- ---- 200.90 -11.70 212.60 2225 ---- ---- ---- ---- 204.30 -11.80 216.10 2230 ---- ---- ---- ---- 207.70 -12.00 219.70 2235 ---- ---- ---- ---- 211.20 -12.00 223.20 2240 ---- ---- ---- ---- 214.70 -12.10 226.80 2245 ---- ---- ---- ---- 218.20 -12.20 230.40 2250 ---- ---- ---- ---- 221.70 -12.30 234.00 2255 ---- ---- ---- ---- 225.30 -12.40 237.70 2260 ---- ---- ---- ---- 228.90 -12.50 241.40 2265 ---- ---- ---- ---- 232.50 -12.50 245.00 2270 ---- ---- ---- ---- 236.10 -12.70 248.80 2275 ---- ---- ---- ---- 239.70 -12.80 252.50 2280 ---- ---- ---- ---- 243.40 -12.80 256.20 2285 ---- ---- ---- ---- 247.10 -12.90 260.00 2290 ---- ---- ---- ---- 250.80 -13.00 263.80 2295 ---- ---- ---- ---- 254.50 -13.10 267.60 2300 ---- ---- ---- ---- 258.20 -13.20 271.40 2305 ---- ---- ---- ---- 262.00 -13.20 275.20 2310 ---- ---- ---- ---- 265.80 -13.30 279.10 2315 ---- ---- ---- ---- 269.50 -13.50 283.00 2320 ---- ---- ---- ---- 273.40 -13.40 286.80 2325 ---- ---- ---- ---- 277.20 -13.50 290.70 2330 ---- ---- ---- ---- 281.00 -13.70 294.70 2335 ---- ---- ---- ---- 284.90 -13.70 298.60 2340 ---- ---- ---- ---- 288.70 -13.80 302.50 2345 ---- ---- ---- ---- 292.60 -13.90 306.50 2350 ---- ---- ---- ---- 296.50 -14.00 310.50 2355 ---- ---- ---- ---- 300.40 -14.10 314.50 2360 ---- ---- ---- ---- 304.40 -14.10 318.50 2365 ---- ---- ---- ---- 308.30 -14.20 322.50 2370 ---- ---- ---- ---- 312.30 -14.20 326.50 2375 ---- ---- ---- ---- 316.30 -14.30 330.60 2380 ---- ---- ---- ---- 320.30 -14.30 334.60 2385 ---- ---- ---- ---- 324.30 -14.40 338.70 2390 ---- ---- ---- ---- 328.30 -14.50 342.80 2395 ---- ---- ---- ---- 332.30 -14.60 346.90 2400 ---- ---- ---- ---- 336.40 -14.60 351.00 2405 ---- ---- ---- ---- 340.40 -14.70 355.10 2410 ---- ---- ---- ---- 344.50 -14.80 359.30 2420 ---- ---- ---- ---- 352.70 -14.90 367.60 2425 ---- ---- ---- ---- 356.80 -15.00 371.80 2430 ---- ---- ---- ---- 360.90 -15.00 375.90 2440 ---- ---- ---- ---- 369.20 -15.10 384.30 2450 ---- ---- ---- ---- 377.50 -15.30 392.80 2460 ---- ---- ---- ---- 385.90 -15.40 401.30 2470 ---- ---- ---- ---- 394.30 -15.50 409.80 2475 ---- ---- ---- ---- 398.50 -15.60 414.10 2480 ---- ---- ---- ---- 402.70 -15.70 418.40 2490 ---- ---- ---- ---- 411.20 -15.80 427.00 2500 ---- ---- ---- ---- 419.80 -15.80 435.60 2510 ---- ---- ---- ---- 428.40 -15.90 444.30 2525 ---- ---- ---- ---- 441.30 -16.10 457.40 2550 ---- ---- ---- ---- 463.00 -16.40 479.40 2575 ---- ---- ---- ---- 485.00 -16.60 501.60 2600 ---- ---- ---- ---- 507.20 -16.80 524.00 2625 ---- ---- ---- ---- 529.50 -17.10 546.60 2650 ---- ---- ---- ---- 552.10 -17.30 569.40 2675 ---- ---- ---- ---- 574.80 -17.50 592.30 2700 ---- ---- ---- ---- 597.60 -17.70 615.30 OG FEB25 Gold Option PUT 1600 ---- ---- ---- ---- 11.30 -1.30 12.60 1625 ---- ---- ---- ---- 13.10 -1.50 14.60 1650 ---- ---- ---- ---- 15.10 -1.70 16.80 1675 ---- ---- ---- ---- 17.40 -1.90 19.30 1700 ---- ---- ---- ---- 19.90 -2.20 22.10 1725 ---- ---- ---- ---- 22.80 -2.40 25.20 1750 ---- ---- ---- ---- 26.00 -2.70 28.70 1775 ---- ---- ---- ---- 29.50 -3.00 32.50 1780 ---- ---- ---- ---- 30.20 -3.20 33.40 1790 ---- ---- ---- ---- 31.80 -3.20 35.00 1800 ---- ---- ---- ---- 33.40 -3.40 36.80 1810 ---- ---- ---- ---- 35.00 -3.60 38.60 1820 ---- ---- ---- ---- 36.80 -3.70 40.50 1825 ---- ---- ---- ---- 37.70 -3.70 41.40 1830 ---- ---- ---- ---- 38.60 -3.80 42.40 1840 ---- ---- ---- ---- 40.50 -3.90 44.40 1850 ---- ---- ---- ---- 42.40 -4.20 46.60 1860 ---- ---- ---- ---- 44.50 -4.30 48.80 1870 ---- ---- ---- ---- 46.60 -4.50 51.10 1880 ---- ---- ---- ---- 48.80 -4.70 53.50 1885 ---- ---- ---- ---- 50.00 -4.70 54.70 1890 ---- ---- ---- ---- 51.20 -4.80 56.00 1895 ---- ---- ---- ---- 52.40 -4.90 57.30 1900 ---- ---- ---- ---- 53.70 -5.00 58.70 1905 ---- ---- ---- ---- 54.90 -5.10 60.00 1910 ---- ---- ---- ---- 56.20 -5.20 61.40 1915 ---- ---- ---- ---- 57.60 -5.30 62.90 1920 ---- ---- ---- ---- 58.90 -5.40 64.30 1925 ---- ---- ---- ---- 60.30 -5.50 65.80 1930 ---- ---- ---- ---- 61.80 -5.60 67.40 1935 ---- ---- ---- ---- 63.30 -5.60 68.90 1940 ---- ---- ---- ---- 64.80 -5.70 70.50 1945 ---- ---- ---- ---- 66.30 -5.90 72.20 1950 ---- ---- ---- ---- 67.90 -5.90 73.80 1955 ---- ---- ---- ---- 69.50 -6.00 75.50 1960 ---- ---- ---- ---- 71.10 -6.20 77.30 1965 ---- ---- ---- ---- 72.80 -6.30 79.10 1970 ---- ---- ---- ---- 74.50 -6.40 80.90 1975 ---- ---- ---- ---- 76.30 -6.50 82.80 1980 ---- ---- ---- ---- 78.00 -6.60 84.60 1985 ---- ---- ---- ---- 79.90 -6.70 86.60 1990 ---- ---- ---- ---- 81.70 -6.80 88.50 1995 ---- ---- ---- ---- 83.60 -6.90 90.50 2000 ---- ---- ---- ---- 85.60 -7.00 92.60 2005 ---- ---- ---- ---- 87.50 -7.10 94.60 2010 ---- ---- ---- ---- 89.50 -7.30 96.80 2015 ---- ---- ---- ---- 91.50 -7.40 98.90 2020 ---- ---- ---- ---- 93.60 -7.50 101.10 2025 ---- ---- ---- ---- 95.70 -7.60 103.30 2030 ---- ---- ---- ---- 97.80 -7.70 105.50 2035 ---- ---- ---- ---- 100.00 -7.80 107.80 2040 ---- ---- ---- ---- 102.20 -7.90 110.10 2045 ---- ---- ---- ---- 104.50 -8.00 112.50 2050 ---- ---- ---- ---- 106.70 -8.20 114.90 2055 ---- ---- ---- ---- 109.10 -8.20 117.30 2060 ---- ---- ---- ---- 111.40 -8.40 119.80 2065 ---- ---- ---- ---- 113.80 -8.50 122.30 2070 ---- ---- ---- ---- 116.20 -8.60 124.80 2075 ---- ---- ---- ---- 118.70 -8.70 127.40 2080 ---- ---- ---- ---- 121.20 -8.80 130.00 2085 ---- ---- ---- ---- 123.70 -8.90 132.60 2090 ---- ---- ---- ---- 126.30 -9.00 135.30 2095 ---- ---- ---- ---- 128.90 -9.10 138.00 2100 ---- ---- ---- ---- 131.50 -9.30 140.80 2105 ---- ---- ---- ---- 134.20 -9.30 143.50 2110 ---- ---- ---- ---- 136.90 -9.50 146.40 2115 ---- ---- ---- ---- 139.70 -9.50 149.20 2120 ---- ---- ---- ---- 142.50 -9.60 152.10 2125 ---- ---- ---- ---- 145.30 -9.80 155.10 2130 ---- ---- ---- ---- 148.20 -9.80 158.00 2135 ---- ---- ---- ---- 151.10 -9.90 161.00 2140 ---- ---- ---- ---- 154.00 -10.10 164.10 2145 ---- ---- ---- ---- 156.90 -10.20 167.10 2150 ---- ---- ---- ---- 159.90 -10.30 170.20 2155 ---- ---- ---- ---- 163.00 -10.30 173.30 2160 ---- ---- ---- ---- 166.00 -10.50 176.50 2165 ---- ---- ---- ---- 169.10 -10.60 179.70 2170 ---- ---- ---- ---- 172.20 -10.70 182.90 2175 ---- ---- ---- ---- 175.40 -10.70 186.10 2180 ---- ---- ---- ---- 178.50 -10.90 189.40 2185 ---- ---- ---- ---- 181.70 -11.00 192.70 2190 ---- ---- ---- ---- 185.00 -11.10 196.10 2195 ---- ---- ---- ---- 188.20 -11.20 199.40 2200 ---- ---- ---- ---- 191.50 -11.30 202.80 2205 ---- ---- ---- ---- 194.80 -11.40 206.20 2210 ---- ---- ---- ---- 198.20 -11.40 209.60 2215 ---- ---- ---- ---- 201.50 -11.60 213.10 2220 ---- ---- ---- ---- 204.90 -11.70 216.60 2225 ---- ---- ---- ---- 208.30 -11.80 220.10 2230 ---- ---- ---- ---- 211.80 -11.80 223.60 2235 ---- ---- ---- ---- 215.20 -12.00 227.20 2240 ---- ---- ---- ---- 218.70 -12.00 230.70 2245 ---- ---- ---- ---- 222.20 -12.10 234.30 2250 ---- ---- ---- ---- 225.80 -12.20 238.00 2255 ---- ---- ---- ---- 229.30 -12.30 241.60 2260 ---- ---- ---- ---- 232.90 -12.40 245.30 2265 ---- ---- ---- ---- 236.50 -12.40 248.90 2270 ---- ---- ---- ---- 240.10 -12.50 252.60 2275 ---- ---- ---- ---- 243.70 -12.70 256.40 2280 ---- ---- ---- ---- 247.40 -12.70 260.10 2285 ---- ---- ---- ---- 251.10 -12.80 263.90 2290 ---- ---- ---- ---- 254.80 -12.80 267.60 2295 ---- ---- ---- ---- 258.50 -12.90 271.40 2300 ---- ---- ---- ---- 262.20 -13.00 275.20 2305 ---- ---- ---- ---- 265.90 -13.20 279.10 2310 ---- ---- ---- ---- 269.70 -13.20 282.90 2315 ---- ---- ---- ---- 273.50 -13.30 286.80 2320 ---- ---- ---- ---- 277.30 -13.30 290.60 2325 ---- ---- ---- ---- 281.10 -13.40 294.50 2330 ---- ---- ---- ---- 284.90 -13.50 298.40 2335 ---- ---- ---- ---- 288.80 -13.50 302.30 2340 ---- ---- ---- ---- 292.60 -13.70 306.30 2345 ---- ---- ---- ---- 296.50 -13.70 310.20 2350 ---- ---- ---- ---- 300.40 -13.80 314.20 2360 ---- ---- ---- ---- 308.20 -14.00 322.20 2370 ---- ---- ---- ---- 316.10 -14.10 330.20 2380 ---- ---- ---- ---- 324.10 -14.20 338.30 2390 ---- ---- ---- ---- 332.10 -14.30 346.40 2400 ---- ---- ---- ---- 340.10 -14.50 354.60 2410 ---- ---- ---- ---- 348.20 -14.60 362.80 2420 ---- ---- ---- ---- 356.40 -14.70 371.10 2425 ---- ---- ---- ---- 360.40 -14.80 375.20 2430 ---- ---- ---- ---- 364.60 -14.80 379.40 2440 ---- ---- ---- ---- 372.80 -15.00 387.80 2450 ---- ---- ---- ---- 381.10 -15.10 396.20 2475 ---- ---- ---- ---- 402.00 -15.40 417.40 2500 ---- ---- ---- ---- 423.20 -15.70 438.90 2525 ---- ---- ---- ---- 444.60 -16.00 460.60 2550 ---- ---- ---- ---- 466.30 -16.20 482.50 2575 ---- ---- ---- ---- 488.20 -16.40 504.60 2600 ---- ---- ---- ---- 510.30 -16.60 526.90 2625 ---- ---- ---- ---- 532.50 -16.90 549.40 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 11.70 -1.30 13.00 1625 ---- ---- ---- ---- 13.40 -1.50 14.90 1650 ---- ---- ---- ---- 15.50 -1.60 17.10 1675 ---- ---- ---- ---- 17.70 -1.90 19.60 1700 ---- ---- ---- ---- 20.20 -2.10 22.30 1725 ---- ---- ---- ---- 23.00 -2.40 25.40 1750 ---- ---- ---- ---- 26.10 -2.70 28.80 1775 ---- ---- ---- ---- 29.50 -3.00 32.50 1800 ---- ---- ---- ---- 33.30 -3.30 36.60 1810 ---- ---- ---- ---- 34.90 -3.40 38.30 1820 ---- ---- ---- ---- 36.60 -3.50 40.10 1825 ---- ---- ---- ---- 37.50 ---- ---- 1830 ---- ---- ---- ---- 38.30 -3.70 42.00 1840 ---- ---- ---- ---- 40.10 -3.90 44.00 1850 ---- ---- ---- ---- 42.00 -4.00 46.00 1860 ---- ---- ---- ---- 44.00 -4.10 48.10 1870 ---- ---- ---- ---- 46.00 -4.30 50.30 1880 ---- ---- ---- ---- 48.10 -4.50 52.60 1890 ---- ---- ---- ---- 50.30 -4.60 54.90 1900 ---- ---- ---- ---- 52.60 -4.80 57.40 1905 ---- ---- ---- ---- 53.80 -4.90 58.70 1910 ---- ---- ---- ---- 55.00 -5.00 60.00 1915 ---- ---- ---- ---- 56.30 -5.00 61.30 1920 ---- ---- ---- ---- 57.60 -5.10 62.70 1925 ---- ---- ---- ---- 58.90 -5.20 64.10 1930 ---- ---- ---- ---- 60.20 -5.30 65.50 1935 ---- ---- ---- ---- 61.60 -5.40 67.00 1940 ---- ---- ---- ---- 63.00 -5.50 68.50 1945 ---- ---- ---- ---- 64.40 -5.60 70.00 1950 ---- ---- ---- ---- 65.90 -5.70 71.60 1955 ---- ---- ---- ---- 67.40 -5.80 73.20 1960 ---- ---- ---- ---- 68.90 -5.90 74.80 1965 ---- ---- ---- ---- 70.50 -6.00 76.50 1970 ---- ---- ---- ---- 72.10 -6.10 78.20 1975 ---- ---- ---- ---- 73.80 -6.10 79.90 1980 ---- ---- ---- ---- 75.40 -6.30 81.70 1985 ---- ---- ---- ---- 77.10 -6.40 83.50 1990 ---- ---- ---- ---- 78.90 -6.50 85.40 1995 ---- ---- ---- ---- 80.70 -6.50 87.20 2000 ---- ---- ---- ---- 82.50 -6.70 89.20 2005 ---- ---- ---- ---- 84.30 -6.80 91.10 2010 ---- ---- ---- ---- 86.20 -6.90 93.10 2015 ---- ---- ---- ---- 88.20 -6.90 95.10 2020 ---- ---- ---- ---- 90.10 -7.10 97.20 2025 ---- ---- ---- ---- 92.10 -7.20 99.30 2030 ---- ---- ---- ---- 94.10 -7.30 101.40 2035 ---- ---- ---- ---- 96.20 -7.40 103.60 2040 ---- ---- ---- ---- 98.30 -7.50 105.80 2045 ---- ---- ---- ---- 100.40 -7.60 108.00 2050 ---- ---- ---- ---- 102.60 -7.70 110.30 2055 ---- ---- ---- ---- 104.70 -7.90 112.60 2060 ---- ---- ---- ---- 107.00 -7.90 114.90 2065 ---- ---- ---- ---- 109.20 -8.10 117.30 2070 ---- ---- ---- ---- 111.50 -8.20 119.70 2075 ---- ---- ---- ---- 113.90 -8.20 122.10 2080 ---- ---- ---- ---- 116.20 -8.40 124.60 2085 ---- ---- ---- ---- 118.70 -8.40 127.10 2090 ---- ---- ---- ---- 121.10 -8.60 129.70 2095 ---- ---- ---- ---- 123.60 -8.70 132.30 2100 ---- ---- ---- ---- 126.10 -8.80 134.90 2105 ---- ---- ---- ---- 128.70 -8.90 137.60 2110 ---- ---- ---- ---- 131.20 -9.10 140.30 2115 ---- ---- ---- ---- 133.90 -9.10 143.00 2120 ---- ---- ---- ---- 136.50 -9.30 145.80 2125 ---- ---- ---- ---- 139.20 -9.40 148.60 2130 ---- ---- ---- ---- 142.00 -9.40 151.40 2135 ---- ---- ---- ---- 144.80 -9.50 154.30 2140 ---- ---- ---- ---- 147.60 -9.60 157.20 2145 ---- ---- ---- ---- 150.40 -9.80 160.20 2150 ---- ---- ---- ---- 153.30 -9.80 163.10 2155 ---- ---- ---- ---- 156.20 -10.00 166.20 2160 ---- ---- ---- ---- 159.20 -10.00 169.20 2165 ---- ---- ---- ---- 162.10 -10.20 172.30 2170 ---- ---- ---- ---- 165.10 -10.30 175.40 2175 ---- ---- ---- ---- 168.20 -10.30 178.50 2180 ---- ---- ---- ---- 171.30 -10.40 181.70 2185 ---- ---- ---- ---- 174.40 -10.50 184.90 2190 ---- ---- ---- ---- 177.50 -10.60 188.10 2195 ---- ---- ---- ---- 180.60 -10.80 191.40 2200 ---- ---- ---- ---- 183.80 -10.80 194.60 2205 ---- ---- ---- ---- 187.00 -10.90 197.90 2210 ---- ---- ---- ---- 190.20 -11.10 201.30 2215 ---- ---- ---- ---- 193.50 -11.10 204.60 2220 ---- ---- ---- ---- 196.80 -11.20 208.00 2225 ---- ---- ---- ---- 200.10 -11.30 211.40 2230 ---- ---- ---- ---- 203.40 -11.40 214.80 2235 ---- ---- ---- ---- 206.70 -11.50 218.20 2240 ---- ---- ---- ---- 210.10 -11.60 221.70 2245 ---- ---- ---- ---- 213.50 -11.70 225.20 2250 ---- ---- ---- ---- 216.90 -11.80 228.70 2255 ---- ---- ---- ---- 220.30 -11.90 232.20 2260 ---- ---- ---- ---- 223.80 -11.90 235.70 2265 ---- ---- ---- ---- 227.20 -12.10 239.30 2270 ---- ---- ---- ---- 230.70 -12.10 242.80 2275 ---- ---- ---- ---- 234.20 -12.20 246.40 2280 ---- ---- ---- ---- 237.80 -12.20 250.00 2285 ---- ---- ---- ---- 241.30 -12.30 253.60 2290 ---- ---- ---- ---- 244.90 -12.40 257.30 2295 ---- ---- ---- ---- 248.40 -12.60 261.00 2300 ---- ---- ---- ---- 252.00 -12.60 264.60 2305 ---- ---- ---- ---- 255.60 -12.70 268.30 2310 ---- ---- ---- ---- 259.30 -12.70 272.00 2315 ---- ---- ---- ---- 262.90 -12.90 275.80 2320 ---- ---- ---- ---- 266.60 -12.90 279.50 2325 ---- ---- ---- ---- 270.30 ---- ---- 2330 ---- ---- ---- ---- 274.00 -13.10 287.10 2340 ---- ---- ---- ---- 281.40 -13.30 294.70 2350 ---- ---- ---- ---- 288.90 -13.40 302.30 2360 ---- ---- ---- ---- 296.50 -13.60 310.10 2370 ---- ---- ---- ---- 304.20 -13.60 317.80 2380 ---- ---- ---- ---- 311.90 -13.80 325.70 2390 ---- ---- ---- ---- 319.60 -14.00 333.60 2400 ---- ---- ---- ---- 327.40 -14.10 341.50 2410 ---- ---- ---- ---- 335.30 -14.30 349.60 2420 ---- ---- ---- ---- 343.20 -14.40 357.60 2425 ---- ---- ---- ---- 347.20 -14.50 361.70 2450 ---- ---- ---- ---- 367.30 -14.80 382.10 2475 ---- ---- ---- ---- 387.70 -15.10 402.80 2500 ---- ---- ---- ---- 408.40 -15.40 423.80 2525 ---- ---- ---- ---- 429.40 -15.70 445.10 2550 ---- ---- ---- ---- 450.60 -16.00 466.60 2575 ---- ---- ---- ---- 472.10 -16.20 488.30 2600 ---- ---- ---- ---- 493.80 -16.40 510.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 -.10 .40 1075 ---- ---- ---- ---- .40 -.10 .50 1100 ---- ---- ---- ---- .50 -.10 .60 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .80 -.10 .90 1175 ---- ---- ---- ---- 1.00 -.10 1.10 1200 ---- ---- ---- ---- 1.20 -.10 1.30 1220 ---- ---- ---- ---- 1.40 -.20 1.60 1225 ---- ---- ---- ---- 1.40 -.20 1.60 1230 ---- ---- ---- ---- 1.50 -.20 1.70 1240 ---- ---- ---- ---- 1.60 -.20 1.80 1250 ---- ---- ---- ---- 1.70 -.20 1.90 1260 ---- ---- ---- ---- 1.90 -.20 2.10 1270 ---- ---- ---- ---- 2.00 -.20 2.20 1275 ---- ---- ---- ---- 2.10 -.20 2.30 1280 ---- ---- ---- ---- 2.20 -.20 2.40 1290 ---- ---- ---- ---- 2.30 -.30 2.60 1300 ---- ---- ---- ---- 2.50 -.30 2.80 1310 ---- ---- ---- ---- 2.70 -.30 3.00 1315 ---- ---- ---- ---- 2.80 -.30 3.10 1320 ---- ---- ---- ---- 2.80 -.40 3.20 1325 ---- ---- ---- ---- 2.90 -.40 3.30 1330 ---- ---- ---- ---- 3.00 -.40 3.40 1335 ---- ---- ---- ---- 3.20 -.30 3.50 1340 ---- ---- ---- ---- 3.30 -.30 3.60 1345 ---- ---- ---- ---- 3.40 -.40 3.80 1350 ---- ---- ---- ---- 3.50 -.40 3.90 1355 ---- ---- ---- ---- 3.60 -.40 4.00 1360 ---- ---- ---- ---- 3.70 -.40 4.10 1365 ---- ---- ---- ---- 3.80 -.50 4.30 1370 ---- ---- ---- ---- 4.00 -.40 4.40 1375 ---- ---- ---- ---- 4.10 -.50 4.60 1380 ---- ---- ---- ---- 4.20 -.50 4.70 1385 ---- ---- ---- ---- 4.40 -.50 4.90 1390 ---- ---- ---- ---- 4.50 -.50 5.00 1395 ---- ---- ---- ---- 4.70 -.50 5.20 1400 ---- ---- ---- ---- 4.80 -.50 5.30 1405 ---- ---- ---- ---- 5.00 -.50 5.50 1410 ---- ---- ---- ---- 5.10 -.60 5.70 1415 ---- ---- ---- ---- 5.30 -.60 5.90 1420 ---- ---- ---- ---- 5.50 -.60 6.10 1425 ---- ---- ---- ---- 5.60 -.60 6.20 1430 ---- ---- ---- ---- 5.80 -.60 6.40 1435 ---- ---- ---- ---- 6.00 -.60 6.60 1440 ---- ---- ---- ---- 6.20 -.60 6.80 1445 ---- ---- ---- ---- 6.40 -.60 7.00 1450 ---- ---- ---- ---- 6.50 -.80 7.30 1455 ---- ---- ---- ---- 6.70 -.80 7.50 1460 ---- ---- ---- ---- 7.00 -.70 7.70 1465 ---- ---- ---- ---- 7.20 -.70 7.90 1470 ---- ---- ---- ---- 7.40 -.80 8.20 1475 ---- ---- ---- ---- 7.60 -.80 8.40 1480 ---- ---- ---- ---- 7.80 -.90 8.70 1485 ---- ---- ---- ---- 8.00 -.90 8.90 1490 ---- ---- ---- ---- 8.30 -.90 9.20 1495 ---- ---- ---- ---- 8.50 -.90 9.40 1500 ---- ---- ---- ---- 8.80 -.90 9.70 1505 ---- ---- ---- ---- 9.00 -1.00 10.00 1510 ---- ---- ---- ---- 9.30 -1.00 10.30 1515 ---- ---- ---- ---- 9.60 -1.00 10.60 1520 ---- ---- ---- ---- 9.80 -1.10 10.90 1525 ---- ---- ---- ---- 10.10 -1.10 11.20 1530 ---- ---- ---- ---- 10.40 -1.10 11.50 1535 ---- ---- ---- ---- 10.70 -1.10 11.80 1540 ---- ---- ---- ---- 11.00 -1.10 12.10 1545 ---- ---- ---- ---- 11.30 -1.20 12.50 1550 ---- ---- ---- ---- 11.60 -1.20 12.80 1555 ---- ---- ---- ---- 11.90 -1.20 13.10 1560 ---- ---- ---- ---- 12.30 -1.20 13.50 1565 ---- ---- ---- ---- 12.60 -1.30 13.90 1570 ---- ---- ---- ---- 12.90 -1.30 14.20 1575 ---- ---- ---- ---- 13.30 -1.30 14.60 1580 ---- ---- ---- ---- 13.60 -1.40 15.00 1585 ---- ---- ---- ---- 14.00 -1.40 15.40 1590 ---- ---- ---- ---- 14.40 -1.40 15.80 1595 ---- ---- ---- ---- 14.80 -1.40 16.20 1600 ---- ---- ---- ---- 15.10 -1.60 16.70 1605 ---- ---- ---- ---- 15.50 -1.60 17.10 1610 ---- ---- ---- ---- 15.90 -1.60 17.50 1615 ---- ---- ---- ---- 16.40 -1.60 18.00 1620 ---- ---- ---- ---- 16.80 -1.60 18.40 1625 ---- ---- ---- ---- 17.20 -1.70 18.90 1630 ---- ---- ---- ---- 17.70 -1.70 19.40 1635 ---- ---- ---- ---- 18.10 -1.80 19.90 1640 ---- ---- ---- ---- 18.60 -1.80 20.40 1645 ---- ---- ---- ---- 19.00 -1.90 20.90 1650 ---- ---- ---- ---- 19.50 -1.90 21.40 1655 ---- ---- ---- ---- 20.00 -1.90 21.90 1660 ---- ---- ---- ---- 20.50 -2.00 22.50 1665 ---- ---- ---- ---- 21.00 -2.00 23.00 1670 ---- ---- ---- ---- 21.50 -2.10 23.60 1675 ---- ---- ---- ---- 22.10 -2.10 24.20 1680 ---- ---- ---- ---- 22.60 -2.20 24.80 1685 ---- ---- ---- ---- 23.20 -2.20 25.40 1690 ---- ---- ---- ---- 23.70 -2.30 26.00 1695 ---- ---- ---- ---- 24.30 -2.30 26.60 1700 ---- ---- ---- ---- 24.90 -2.30 27.20 1705 ---- ---- ---- ---- 25.50 -2.40 27.90 1710 ---- ---- ---- ---- 26.10 -2.40 28.50 1715 ---- ---- ---- ---- 26.70 -2.50 29.20 1720 ---- ---- ---- ---- 27.30 -2.60 29.90 1725 ---- ---- ---- ---- 28.00 -2.50 30.50 1730 ---- ---- ---- ---- 28.60 -2.70 31.30 1735 ---- ---- ---- ---- 29.30 -2.70 32.00 1740 ---- ---- ---- ---- 30.00 -2.70 32.70 1745 ---- ---- ---- ---- 30.60 -2.80 33.40 1750 ---- ---- ---- ---- 31.30 -2.90 34.20 1755 ---- ---- ---- ---- 32.10 -2.90 35.00 1760 ---- ---- ---- ---- 32.80 -3.00 35.80 1765 ---- ---- ---- ---- 33.50 -3.10 36.60 1770 ---- ---- ---- ---- 34.30 -3.10 37.40 1775 ---- ---- ---- ---- 35.10 -3.10 38.20 1780 ---- ---- ---- ---- 35.80 -3.20 39.00 1785 ---- ---- ---- ---- 36.60 -3.30 39.90 1790 ---- ---- ---- ---- 37.40 -3.40 40.80 1795 ---- ---- ---- ---- 38.30 -3.40 41.70 1800 ---- ---- ---- ---- 39.10 -3.50 42.60 1805 ---- ---- ---- ---- 39.90 -3.60 43.50 1810 ---- ---- ---- ---- 40.80 -3.60 44.40 1815 ---- ---- ---- ---- 41.70 -3.60 45.30 1820 ---- ---- ---- ---- 42.60 -3.70 46.30 1825 ---- ---- ---- ---- 43.50 -3.80 47.30 1830 ---- ---- ---- ---- 44.40 -3.90 48.30 1835 ---- ---- ---- ---- 45.40 -3.90 49.30 1840 ---- ---- ---- ---- 46.30 -4.00 50.30 1845 ---- ---- ---- ---- 47.30 -4.10 51.40 1850 ---- ---- ---- ---- 48.30 -4.10 52.40 700 1855 ---- ---- ---- ---- 49.30 -4.20 53.50 1860 ---- ---- ---- ---- 50.30 -4.30 54.60 1865 ---- ---- ---- ---- 51.40 -4.30 55.70 1870 ---- ---- ---- ---- 52.40 -4.50 56.90 1875 ---- ---- ---- ---- 53.50 -4.50 58.00 1880 ---- ---- ---- ---- 54.60 -4.60 59.20 1885 ---- ---- ---- ---- 55.80 -4.60 60.40 1890 ---- ---- ---- ---- 56.90 -4.70 61.60 1895 ---- ---- ---- ---- 58.10 -4.80 62.90 1900 ---- ---- ---- ---- 59.30 -4.90 64.20 1905 ---- ---- ---- ---- 60.50 -5.00 65.50 1910 ---- ---- ---- ---- 61.80 -5.00 66.80 1915 ---- ---- ---- ---- 63.00 -5.20 68.20 1920 ---- ---- ---- ---- 64.30 -5.20 69.50 1925 ---- ---- ---- ---- 65.70 -5.30 71.00 1930 ---- ---- ---- ---- 67.00 -5.40 72.40 1935 ---- ---- ---- ---- 68.40 -5.50 73.90 1940 ---- ---- ---- ---- 69.90 -5.50 75.40 1945 ---- ---- ---- ---- 71.30 -5.70 77.00 1950 ---- ---- ---- ---- 72.80 -5.70 78.50 1955 ---- ---- ---- ---- 74.30 -5.80 80.10 1960 ---- ---- ---- ---- 75.90 -5.90 81.80 1965 ---- ---- ---- ---- 77.50 -6.00 83.50 1970 ---- ---- ---- ---- 79.10 -6.10 85.20 1975 ---- ---- ---- ---- 80.80 -6.10 86.90 1980 ---- ---- ---- ---- 82.40 -6.30 88.70 1985 ---- ---- ---- ---- 84.20 -6.30 90.50 1990 ---- ---- ---- ---- 85.90 -6.50 92.40 1995 ---- ---- ---- ---- 87.70 -6.60 94.30 2000 ---- ---- ---- ---- 89.50 -6.70 96.20 2005 ---- ---- ---- ---- 91.40 -6.80 98.20 2010 ---- ---- ---- ---- 93.30 -6.80 100.10 2015 ---- ---- ---- ---- 95.20 -7.00 102.20 2020 ---- ---- ---- ---- 97.20 -7.00 104.20 2025 ---- ---- ---- ---- 99.20 -7.10 106.30 2030 ---- ---- ---- ---- 101.20 -7.30 108.50 2035 ---- ---- ---- ---- 103.30 -7.30 110.60 2040 ---- ---- ---- ---- 105.40 -7.40 112.80 2045 ---- ---- ---- ---- 107.50 -7.60 115.10 2050 ---- ---- ---- ---- 109.70 -7.60 117.30 2055 ---- ---- ---- ---- 111.90 -7.70 119.60 2060 ---- ---- ---- ---- 114.10 -7.80 121.90 2065 ---- ---- ---- ---- 116.40 -7.90 124.30 2070 ---- ---- ---- ---- 118.70 -8.00 126.70 2075 ---- ---- ---- ---- 121.00 -8.10 129.10 2080 ---- ---- ---- ---- 123.40 -8.20 131.60 2085 ---- ---- ---- ---- 125.80 -8.30 134.10 2090 ---- ---- ---- ---- 128.20 -8.40 136.60 2095 ---- ---- ---- ---- 130.70 -8.50 139.20 2100 ---- ---- ---- ---- 133.20 -8.60 141.80 2105 ---- ---- ---- ---- 135.70 -8.70 144.40 2110 ---- ---- ---- ---- 138.30 -8.80 147.10 2115 ---- ---- ---- ---- 140.90 -8.90 149.80 2120 ---- ---- ---- ---- 143.60 -9.00 152.60 2125 ---- ---- ---- ---- 146.20 -9.10 155.30 2130 ---- ---- ---- ---- 149.00 -9.20 158.20 2135 ---- ---- ---- ---- 151.70 -9.30 161.00 2140 ---- ---- ---- ---- 154.50 -9.40 163.90 2145 ---- ---- ---- ---- 157.30 -9.50 166.80 2150 ---- ---- ---- ---- 160.20 -9.50 169.70 2155 ---- ---- ---- ---- 163.00 -9.70 172.70 2160 ---- ---- ---- ---- 166.00 -9.70 175.70 2165 ---- ---- ---- ---- 168.90 -9.90 178.80 2170 ---- ---- ---- ---- 171.90 -9.90 181.80 2175 ---- ---- ---- ---- 174.90 -10.10 185.00 2180 ---- ---- ---- ---- 177.90 -10.20 188.10 2185 ---- ---- ---- ---- 181.00 -10.20 191.20 2190 ---- ---- ---- ---- 184.10 -10.30 194.40 2195 ---- ---- ---- ---- 187.20 -10.50 197.70 2200 ---- ---- ---- ---- 190.40 -10.50 200.90 2205 ---- ---- ---- ---- 193.60 -10.60 204.20 2210 ---- ---- ---- ---- 196.80 -10.70 207.50 2215 ---- ---- ---- ---- 200.00 -10.80 210.80 2220 ---- ---- ---- ---- 203.30 -10.90 214.20 2225 ---- ---- ---- ---- 206.60 -10.90 217.50 2230 ---- ---- ---- ---- 209.90 -11.00 220.90 2235 ---- ---- ---- ---- 213.30 -11.10 224.40 2240 ---- ---- ---- ---- 216.60 -11.20 227.80 2245 ---- ---- ---- ---- 220.00 -11.30 231.30 2250 ---- ---- ---- ---- 223.40 -11.40 234.80 2255 ---- ---- ---- ---- 226.90 -11.40 238.30 2260 ---- ---- ---- ---- 230.30 -11.50 241.80 2265 ---- ---- ---- ---- 233.80 -11.60 245.40 2270 ---- ---- ---- ---- 237.30 -11.70 249.00 2275 ---- ---- ---- ---- 240.80 -11.80 252.60 2280 ---- ---- ---- ---- 244.30 -11.90 256.20 2285 ---- ---- ---- ---- 247.90 -11.90 259.80 2290 ---- ---- ---- ---- 251.50 -12.00 263.50 2295 ---- ---- ---- ---- 255.10 -12.10 267.20 2300 ---- ---- ---- ---- 258.70 -12.20 270.90 2305 ---- ---- ---- ---- 262.30 -12.30 274.60 2310 ---- ---- ---- ---- 266.00 -12.30 278.30 2315 ---- ---- ---- ---- 269.70 -12.30 282.00 2320 ---- ---- ---- ---- 273.30 -12.50 285.80 2325 ---- ---- ---- ---- 277.10 -12.50 289.60 2330 ---- ---- ---- ---- 280.80 -12.60 293.40 2335 ---- ---- ---- ---- 284.50 -12.70 297.20 2340 ---- ---- ---- ---- 288.30 -12.70 301.00 2345 ---- ---- ---- ---- 292.00 -12.90 304.90 2350 ---- ---- ---- ---- 295.80 -12.90 308.70 2355 ---- ---- ---- ---- 299.60 -13.00 312.60 2360 ---- ---- ---- ---- 303.40 -13.10 316.50 2365 ---- ---- ---- ---- 307.30 -13.00 320.30 2370 ---- ---- ---- ---- 311.10 -13.20 324.30 2375 ---- ---- ---- ---- 315.00 -13.20 328.20 2380 ---- ---- ---- ---- 318.80 -13.30 332.10 2385 ---- ---- ---- ---- 322.70 -13.40 336.10 2390 ---- ---- ---- ---- 326.60 -13.40 340.00 2395 ---- ---- ---- ---- 330.50 -13.50 344.00 2400 ---- ---- ---- ---- 334.40 -13.60 348.00 2405 ---- ---- ---- ---- 338.40 -13.60 352.00 2410 ---- ---- ---- ---- 342.30 -13.70 356.00 2415 ---- ---- ---- ---- 346.30 -13.70 360.00 2420 ---- ---- ---- ---- 350.20 -13.90 364.10 2425 ---- ---- ---- ---- 354.20 -13.90 368.10 2430 ---- ---- ---- ---- 358.20 -14.00 372.20 2435 ---- ---- ---- ---- 362.20 -14.00 376.20 2440 ---- ---- ---- ---- 366.30 -14.00 380.30 2450 ---- ---- ---- ---- 374.30 -14.20 388.50 2460 ---- ---- ---- ---- 382.50 -14.20 396.70 2470 ---- ---- ---- ---- 390.60 -14.40 405.00 2475 ---- ---- ---- ---- 394.70 -14.50 409.20 2480 ---- ---- ---- ---- 398.80 -14.50 413.30 2490 ---- ---- ---- ---- 407.10 -14.60 421.70 2500 ---- ---- ---- ---- 415.40 -14.70 430.10 2510 ---- ---- ---- ---- 423.70 -14.90 438.60 2520 ---- ---- ---- ---- 432.10 -14.90 447.00 2525 ---- ---- ---- ---- 436.30 -15.00 451.30 2530 ---- ---- ---- ---- 440.50 -15.10 455.60 2550 ---- ---- ---- ---- 457.50 -15.20 472.70 2575 ---- ---- ---- ---- 478.80 -15.50 494.30 2600 ---- ---- ---- ---- 500.40 -15.70 516.10 2625 ---- ---- ---- ---- 522.20 -15.90 538.10 2650 ---- ---- ---- ---- 544.10 -16.20 560.30 2675 ---- ---- ---- ---- 566.30 -16.30 582.60 2700 ---- ---- ---- ---- 588.60 -16.50 605.10 2725 ---- ---- ---- ---- 611.00 -16.70 627.70 2750 ---- ---- ---- ---- 633.60 -16.90 650.50 2775 ---- ---- ---- ---- 656.30 -17.10 673.40 2800 ---- ---- ---- ---- 679.20 -17.20 696.40 2825 ---- ---- ---- ---- 702.20 -17.40 719.60 2850 ---- ---- ---- ---- 725.20 -17.60 742.80 2875 ---- ---- ---- ---- 748.40 -17.80 766.20 2900 ---- ---- ---- ---- 771.80 -17.80 789.60 2925 ---- ---- ---- ---- 795.20 -17.90 813.10 2950 ---- ---- ---- ---- 818.60 -18.20 836.80 2975 ---- ---- ---- ---- 842.20 -18.30 860.50 3000 ---- ---- ---- ---- 865.90 -18.40 884.30 3100 ---- ---- ---- ---- 961.30 -18.80 980.10 3200 ---- ---- ---- ---- 1057.70 -19.30 1077.00 3300 ---- ---- ---- ---- 1155.00 -19.60 1174.60 3400 ---- ---- ---- ---- 1252.90 -19.90 1272.80 3500 ---- ---- ---- ---- 1351.30 -20.30 1371.60 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 1.10 -.10 1.20 1100 ---- ---- ---- ---- 1.30 -.10 1.40 1125 ---- ---- ---- ---- 1.60 -.10 1.70 1150 ---- ---- ---- ---- 1.90 -.10 2.00 1175 ---- ---- ---- ---- 2.20 -.20 2.40 1200 ---- ---- ---- ---- 2.60 -.20 2.80 1225 ---- ---- ---- ---- 3.00 -.30 3.30 1250 ---- ---- ---- ---- 3.50 -.40 3.90 1270 ---- ---- ---- ---- 4.00 -.40 4.40 1275 ---- ---- ---- ---- 4.10 -.40 4.50 1280 ---- ---- ---- ---- 4.20 -.40 4.60 1290 ---- ---- ---- ---- 4.50 -.40 4.90 1300 ---- ---- ---- ---- 4.80 -.40 5.20 1310 ---- ---- ---- ---- 5.00 -.50 5.50 1320 ---- ---- ---- ---- 5.30 -.50 5.80 1325 ---- ---- ---- ---- 5.50 -.50 6.00 1330 ---- ---- ---- ---- 5.60 -.60 6.20 1340 ---- ---- ---- ---- 6.00 -.50 6.50 1350 ---- ---- ---- ---- 6.30 -.60 6.90 1360 ---- ---- ---- ---- 6.70 -.60 7.30 1370 ---- ---- ---- ---- 7.00 -.70 7.70 1375 ---- ---- ---- ---- 7.20 -.70 7.90 1380 ---- ---- ---- ---- 7.40 -.70 8.10 1385 ---- ---- ---- ---- 7.60 -.70 8.30 1390 ---- ---- ---- ---- 7.80 -.70 8.50 1395 ---- ---- ---- ---- 8.00 -.80 8.80 1400 ---- ---- ---- ---- 8.30 -.70 9.00 1405 ---- ---- ---- ---- 8.50 -.70 9.20 1410 ---- ---- ---- ---- 8.70 -.80 9.50 1415 ---- ---- ---- ---- 8.90 -.80 9.70 1420 ---- ---- ---- ---- 9.20 -.80 10.00 1425 ---- ---- ---- ---- 9.40 -.80 10.20 1430 ---- ---- ---- ---- 9.70 -.80 10.50 1435 ---- ---- ---- ---- 9.90 -.90 10.80 1440 ---- ---- ---- ---- 10.20 -.90 11.10 1445 ---- ---- ---- ---- 10.40 -.90 11.30 1450 ---- ---- ---- ---- 10.70 -.90 11.60 1455 ---- ---- ---- ---- 11.00 -.90 11.90 1460 ---- ---- ---- ---- 11.20 -1.00 12.20 1465 ---- ---- ---- ---- 11.50 -1.00 12.50 1470 ---- ---- ---- ---- 11.80 -1.00 12.80 1475 ---- ---- ---- ---- 12.10 -1.00 13.10 1480 ---- ---- ---- ---- 12.40 -1.10 13.50 1485 ---- ---- ---- ---- 12.70 -1.10 13.80 1490 ---- ---- ---- ---- 13.00 -1.10 14.10 1495 ---- ---- ---- ---- 13.30 -1.20 14.50 1500 ---- ---- ---- ---- 13.70 -1.10 14.80 1505 ---- ---- ---- ---- 14.00 -1.20 15.20 1510 ---- ---- ---- ---- 14.30 -1.20 15.50 1515 ---- ---- ---- ---- 14.70 -1.20 15.90 1520 ---- ---- ---- ---- 15.00 -1.30 16.30 1525 ---- ---- ---- ---- 15.40 -1.30 16.70 1530 ---- ---- ---- ---- 15.70 -1.40 17.10 1535 ---- ---- ---- ---- 16.10 -1.40 17.50 1540 ---- ---- ---- ---- 16.50 -1.40 17.90 1545 ---- ---- ---- ---- 16.90 -1.40 18.30 1550 ---- ---- ---- ---- 17.30 -1.40 18.70 1555 ---- ---- ---- ---- 17.70 -1.40 19.10 1560 ---- ---- ---- ---- 18.10 -1.50 19.60 1565 ---- ---- ---- ---- 18.50 -1.50 20.00 1570 ---- ---- ---- ---- 18.90 -1.60 20.50 1575 ---- ---- ---- ---- 19.30 -1.60 20.90 1580 ---- ---- ---- ---- 19.80 -1.60 21.40 1585 ---- ---- ---- ---- 20.20 -1.70 21.90 1590 ---- ---- ---- ---- 20.70 -1.70 22.40 1595 ---- ---- ---- ---- 21.10 -1.80 22.90 1600 ---- ---- ---- ---- 21.60 -1.80 23.40 1605 ---- ---- ---- ---- 22.10 -1.80 23.90 1610 ---- ---- ---- ---- 22.60 -1.80 24.40 1615 ---- ---- ---- ---- 23.00 -1.90 24.90 1620 ---- ---- ---- ---- 23.50 -2.00 25.50 1625 ---- ---- ---- ---- 24.10 -1.90 26.00 1630 ---- ---- ---- ---- 24.60 -2.00 26.60 1635 ---- ---- ---- ---- 25.10 -2.00 27.10 1640 ---- ---- ---- ---- 25.60 -2.10 27.70 1645 ---- ---- ---- ---- 26.20 -2.10 28.30 1650 ---- ---- ---- ---- 26.70 -2.20 28.90 1655 ---- ---- ---- ---- 27.30 -2.20 29.50 1660 ---- ---- ---- ---- 27.90 -2.20 30.10 1665 ---- ---- ---- ---- 28.50 -2.20 30.70 1670 ---- ---- ---- ---- 29.10 -2.30 31.40 1675 ---- ---- ---- ---- 29.70 -2.30 32.00 1680 ---- ---- ---- ---- 30.30 -2.40 32.70 1685 ---- ---- ---- ---- 30.90 -2.40 33.30 1690 ---- ---- ---- ---- 31.50 -2.50 34.00 1695 ---- ---- ---- ---- 32.20 -2.50 34.70 1700 ---- ---- ---- ---- 32.80 -2.60 35.40 1705 ---- ---- ---- ---- 33.50 -2.60 36.10 1710 ---- ---- ---- ---- 34.20 -2.60 36.80 1715 ---- ---- ---- ---- 34.90 -2.70 37.60 1720 ---- ---- ---- ---- 35.60 -2.70 38.30 1725 ---- ---- ---- ---- 36.30 -2.80 39.10 1730 ---- ---- ---- ---- 37.00 -2.80 39.80 1735 ---- ---- ---- ---- 37.70 -2.90 40.60 1740 ---- ---- ---- ---- 38.50 -2.90 41.40 1745 ---- ---- ---- ---- 39.20 -3.00 42.20 1750 ---- ---- ---- ---- 40.00 -3.00 43.00 1755 ---- ---- ---- ---- 40.80 -3.10 43.90 1760 ---- ---- ---- ---- 41.50 -3.20 44.70 1765 ---- ---- ---- ---- 42.30 -3.20 45.50 1770 ---- ---- ---- ---- 43.20 -3.20 46.40 1775 ---- ---- ---- ---- 44.00 -3.30 47.30 1780 ---- ---- ---- ---- 44.80 -3.40 48.20 1785 ---- ---- ---- ---- 45.70 -3.40 49.10 1790 ---- ---- ---- ---- 46.50 -3.50 50.00 1795 ---- ---- ---- ---- 47.40 -3.50 50.90 1800 ---- ---- ---- ---- 48.30 -3.60 51.90 1805 ---- ---- ---- ---- 49.20 -3.60 52.80 1810 ---- ---- ---- ---- 50.10 -3.70 53.80 1815 ---- ---- ---- ---- 51.00 -3.80 54.80 1820 ---- ---- ---- ---- 52.00 -3.80 55.80 1825 ---- ---- ---- ---- 52.90 -3.90 56.80 1830 ---- ---- ---- ---- 53.90 -3.90 57.80 1835 ---- ---- ---- ---- 54.90 -4.00 58.90 1840 ---- ---- ---- ---- 55.90 -4.00 59.90 1845 ---- ---- ---- ---- 56.90 -4.10 61.00 1850 ---- ---- ---- ---- 57.90 -4.20 62.10 1855 ---- ---- ---- ---- 58.90 -4.30 63.20 1860 ---- ---- ---- ---- 60.00 -4.30 64.30 1865 ---- ---- ---- ---- 61.00 -4.40 65.40 1870 ---- ---- ---- ---- 62.10 -4.40 66.50 1875 ---- ---- ---- ---- 63.20 -4.50 67.70 1880 ---- ---- ---- ---- 64.30 -4.60 68.90 1885 ---- ---- ---- ---- 65.40 -4.70 70.10 1890 ---- ---- ---- ---- 66.60 -4.70 71.30 1895 ---- ---- ---- ---- 67.70 -4.80 72.50 1900 ---- ---- ---- ---- 68.90 -4.90 73.80 1905 ---- ---- ---- ---- 70.10 -4.90 75.00 1910 ---- ---- ---- ---- 71.40 -4.90 76.30 1915 ---- ---- ---- ---- 72.60 -5.00 77.60 1920 ---- ---- ---- ---- 73.90 -5.10 79.00 1925 ---- ---- ---- ---- 75.20 -5.20 80.40 1930 ---- ---- ---- ---- 76.50 -5.20 81.70 1935 ---- ---- ---- ---- 77.80 -5.40 83.20 1940 ---- ---- ---- ---- 79.20 -5.40 84.60 1945 ---- ---- ---- ---- 80.60 -5.50 86.10 1950 ---- ---- ---- ---- 82.00 -5.60 87.60 1955 ---- ---- ---- ---- 83.50 -5.60 89.10 1960 ---- ---- ---- ---- 85.00 -5.70 90.70 1965 ---- ---- ---- ---- 86.50 -5.80 92.30 1970 ---- ---- ---- ---- 88.00 -5.90 93.90 1975 ---- ---- ---- ---- 89.60 -6.00 95.60 1980 ---- ---- ---- ---- 91.20 -6.00 97.20 1985 ---- ---- ---- ---- 92.90 -6.10 99.00 1990 ---- ---- ---- ---- 94.50 -6.20 100.70 1995 ---- ---- ---- ---- 96.20 -6.30 102.50 2000 ---- ---- ---- ---- 98.00 -6.30 104.30 2005 ---- ---- ---- ---- 99.80 -6.40 106.20 2010 ---- ---- ---- ---- 101.60 -6.50 108.10 2015 ---- ---- ---- ---- 103.40 -6.60 110.00 2020 ---- ---- ---- ---- 105.30 -6.70 112.00 2025 ---- ---- ---- ---- 107.20 -6.80 114.00 2030 ---- ---- ---- ---- 109.10 -6.90 116.00 2035 ---- ---- ---- ---- 111.10 -7.00 118.10 2040 ---- ---- ---- ---- 113.10 -7.10 120.20 2045 ---- ---- ---- ---- 115.20 -7.10 122.30 2050 ---- ---- ---- ---- 117.30 -7.10 124.40 2055 ---- ---- ---- ---- 119.40 -7.20 126.60 2060 ---- ---- ---- ---- 121.50 -7.40 128.90 2065 ---- ---- ---- ---- 123.70 -7.40 131.10 2070 ---- ---- ---- ---- 125.90 -7.50 133.40 2075 ---- ---- ---- ---- 128.10 -7.60 135.70 2080 ---- ---- ---- ---- 130.30 -7.80 138.10 2085 ---- ---- ---- ---- 132.60 -7.80 140.40 2090 ---- ---- ---- ---- 135.00 -7.80 142.80 2095 ---- ---- ---- ---- 137.30 -8.00 145.30 2100 ---- ---- ---- ---- 139.70 -8.10 147.80 2105 ---- ---- ---- ---- 142.10 -8.20 150.30 2110 ---- ---- ---- ---- 144.60 -8.20 152.80 2115 ---- ---- ---- ---- 147.10 -8.30 155.40 2120 ---- ---- ---- ---- 149.60 -8.40 158.00 2125 ---- ---- ---- ---- 152.10 -8.50 160.60 2130 ---- ---- ---- ---- 154.70 -8.60 163.30 2135 ---- ---- ---- ---- 157.40 -8.60 166.00 2140 ---- ---- ---- ---- 160.00 -8.80 168.80 2145 ---- ---- ---- ---- 162.70 -8.80 171.50 2150 ---- ---- ---- ---- 165.40 -8.90 174.30 2155 ---- ---- ---- ---- 168.20 -9.00 177.20 2160 ---- ---- ---- ---- 171.00 -9.00 180.00 2165 ---- ---- ---- ---- 173.80 -9.20 183.00 2170 ---- ---- ---- ---- 176.60 -9.30 185.90 2175 ---- ---- ---- ---- 179.50 -9.40 188.90 2180 ---- ---- ---- ---- 182.40 -9.50 191.90 2185 ---- ---- ---- ---- 185.40 -9.50 194.90 2190 ---- ---- ---- ---- 188.40 -9.60 198.00 2195 ---- ---- ---- ---- 191.40 -9.60 201.00 2200 ---- ---- ---- ---- 194.40 -9.80 204.20 2205 ---- ---- ---- ---- 197.50 -9.80 207.30 2210 ---- ---- ---- ---- 200.60 -9.90 210.50 2215 ---- ---- ---- ---- 203.70 -10.00 213.70 2220 ---- ---- ---- ---- 206.80 -10.10 216.90 2225 ---- ---- ---- ---- 210.00 -10.20 220.20 2230 ---- ---- ---- ---- 213.20 -10.30 223.50 2235 ---- ---- ---- ---- 216.50 -10.30 226.80 2240 ---- ---- ---- ---- 219.70 -10.40 230.10 2245 ---- ---- ---- ---- 223.00 -10.40 233.40 2250 ---- ---- ---- ---- 226.30 -10.50 236.80 2255 ---- ---- ---- ---- 229.60 -10.60 240.20 2260 ---- ---- ---- ---- 233.00 -10.70 243.70 2265 ---- ---- ---- ---- 236.30 -10.80 247.10 2270 ---- ---- ---- ---- 239.70 -10.90 250.60 2275 ---- ---- ---- ---- 243.10 -11.00 254.10 2280 ---- ---- ---- ---- 246.60 -11.00 257.60 2285 ---- ---- ---- ---- 250.00 -11.10 261.10 2290 ---- ---- ---- ---- 253.50 -11.10 264.60 2295 ---- ---- ---- ---- 257.00 -11.20 268.20 2300 ---- ---- ---- ---- 260.50 -11.30 271.80 2305 ---- ---- ---- ---- 264.10 -11.30 275.40 2310 ---- ---- ---- ---- 267.60 -11.40 279.00 2315 ---- ---- ---- ---- 271.20 -11.50 282.70 2320 ---- ---- ---- ---- 274.80 -11.50 286.30 2325 ---- ---- ---- ---- 278.40 -11.60 290.00 2330 ---- ---- ---- ---- 282.00 -11.70 293.70 2335 ---- ---- ---- ---- 285.70 -11.70 297.40 2340 ---- ---- ---- ---- 289.30 -11.80 301.10 2345 ---- ---- ---- ---- 293.00 -11.90 304.90 2350 ---- ---- ---- ---- 296.70 -11.90 308.60 2355 ---- ---- ---- ---- 300.40 -12.00 312.40 2360 ---- ---- ---- ---- 304.10 -12.10 316.20 2365 ---- ---- ---- ---- 307.80 -12.20 320.00 2370 ---- ---- ---- ---- 311.60 -12.20 323.80 2375 ---- ---- ---- ---- 315.30 -12.30 327.60 2380 ---- ---- ---- ---- 319.10 -12.30 331.40 2385 ---- ---- ---- ---- 322.90 -12.40 335.30 2390 ---- ---- ---- ---- 326.70 -12.40 339.10 2395 ---- ---- ---- ---- 330.50 -12.50 343.00 2400 ---- ---- ---- ---- 334.30 -12.60 346.90 2405 ---- ---- ---- ---- 338.20 -12.60 350.80 2410 ---- ---- ---- ---- 342.00 -12.70 354.70 2415 ---- ---- ---- ---- 345.90 -12.70 358.60 2420 ---- ---- ---- ---- 349.80 -12.80 362.60 2425 ---- ---- ---- ---- 353.70 -12.80 366.50 2430 ---- ---- ---- ---- 357.60 -12.90 370.50 2435 ---- ---- ---- ---- 361.50 -12.90 374.40 2440 ---- ---- ---- ---- 365.40 -13.00 378.40 2445 ---- ---- ---- ---- 369.30 -13.10 382.40 2450 ---- ---- ---- ---- 373.30 -13.10 386.40 2455 ---- ---- ---- ---- 377.20 -13.20 390.40 2460 ---- ---- ---- ---- 381.20 -13.30 394.50 2470 ---- ---- ---- ---- 389.20 -13.30 402.50 2475 ---- ---- ---- ---- 393.20 -13.40 406.60 2480 ---- ---- ---- ---- 397.20 -13.50 410.70 2490 ---- ---- ---- ---- 405.30 -13.50 418.80 2500 ---- ---- ---- ---- 413.40 -13.60 427.00 2510 ---- ---- ---- ---- 421.50 -13.80 435.30 2520 ---- ---- ---- ---- 429.70 -13.80 443.50 2525 ---- ---- ---- ---- 433.80 -13.90 447.70 2530 ---- ---- ---- ---- 437.90 -14.00 451.90 2540 ---- ---- ---- ---- 446.20 -14.00 460.20 2550 ---- ---- ---- ---- 454.40 -14.20 468.60 2560 ---- ---- ---- ---- 462.80 -14.20 477.00 2575 ---- ---- ---- ---- 475.30 -14.40 489.70 2600 ---- ---- ---- ---- 496.40 -14.60 511.00 2625 ---- ---- ---- ---- 517.70 -14.80 532.50 2650 ---- ---- ---- ---- 539.20 -15.00 554.20 2675 ---- ---- ---- ---- 560.80 -15.30 576.10 2700 ---- ---- ---- ---- 582.70 -15.40 598.10 2725 ---- ---- ---- ---- 604.70 -15.50 620.20 2750 ---- ---- ---- ---- 626.80 -15.70 642.50 3000 ---- ---- ---- ---- 854.80 -17.20 872.00 3500 ---- ---- ---- ---- 1333.30 -19.10 1352.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.80 -.70 9.50 1350 ---- ---- ---- ---- 9.90 -.80 10.70 1375 ---- ---- ---- ---- 11.20 -.80 12.00 1400 ---- ---- ---- ---- 12.50 -1.00 13.50 1425 ---- ---- ---- ---- 14.00 -1.10 15.10 1450 ---- ---- ---- ---- 15.70 -1.10 16.80 1475 ---- ---- ---- ---- 17.40 -1.30 18.70 1500 ---- ---- ---- ---- 19.40 -1.40 20.80 1520 ---- ---- ---- ---- 21.00 -1.50 22.50 1525 ---- ---- ---- ---- 21.50 -1.50 23.00 1530 ---- ---- ---- ---- 21.90 -1.60 23.50 1540 ---- ---- ---- ---- 22.80 -1.60 24.40 1550 ---- ---- ---- ---- 23.70 -1.70 25.40 1560 ---- ---- ---- ---- 24.70 -1.70 26.40 1570 ---- ---- ---- ---- 25.70 -1.80 27.50 1575 ---- ---- ---- ---- 26.20 -1.80 28.00 1580 ---- ---- ---- ---- 26.70 -1.90 28.60 1590 ---- ---- ---- ---- 27.70 -2.00 29.70 1600 ---- ---- ---- ---- 28.80 -2.00 30.80 1610 ---- ---- ---- ---- 29.90 -2.10 32.00 1615 ---- ---- ---- ---- 30.50 -2.10 32.60 1620 ---- ---- ---- ---- 31.10 -2.10 33.20 1625 ---- ---- ---- ---- 31.70 -2.20 33.90 1630 ---- ---- ---- ---- 32.30 -2.20 34.50 1635 ---- ---- ---- ---- 32.90 -2.20 35.10 1640 ---- ---- ---- ---- 33.50 -2.30 35.80 1645 ---- ---- ---- ---- 34.10 -2.40 36.50 1650 ---- ---- ---- ---- 34.70 -2.40 37.10 1655 ---- ---- ---- ---- 35.40 -2.40 37.80 1660 ---- ---- ---- ---- 36.00 -2.50 38.50 1665 ---- ---- ---- ---- 36.70 -2.50 39.20 1670 ---- ---- ---- ---- 37.40 -2.50 39.90 1675 ---- ---- ---- ---- 38.00 -2.60 40.60 1680 ---- ---- ---- ---- 38.70 -2.60 41.30 1685 ---- ---- ---- ---- 39.40 -2.70 42.10 1690 ---- ---- ---- ---- 40.10 -2.70 42.80 1695 ---- ---- ---- ---- 40.80 -2.80 43.60 1700 ---- ---- ---- ---- 41.60 -2.80 44.40 1705 ---- ---- ---- ---- 42.30 -2.80 45.10 1710 ---- ---- ---- ---- 43.10 -2.80 45.90 1715 ---- ---- ---- ---- 43.80 -2.90 46.70 1720 ---- ---- ---- ---- 44.60 -2.90 47.50 1725 ---- ---- ---- ---- 45.30 -3.10 48.40 1730 ---- ---- ---- ---- 46.10 -3.10 49.20 1735 ---- ---- ---- ---- 46.90 -3.10 50.00 1740 ---- ---- ---- ---- 47.70 -3.20 50.90 1745 ---- ---- ---- ---- 48.60 -3.10 51.70 1750 ---- ---- ---- ---- 49.40 -3.20 52.60 1755 ---- ---- ---- ---- 50.20 -3.30 53.50 1760 ---- ---- ---- ---- 51.10 -3.30 54.40 1765 ---- ---- ---- ---- 51.90 -3.40 55.30 1770 ---- ---- ---- ---- 52.80 -3.40 56.20 1775 ---- ---- ---- ---- 53.70 -3.50 57.20 1780 ---- ---- ---- ---- 54.60 -3.50 58.10 1785 ---- ---- ---- ---- 55.50 -3.60 59.10 1790 ---- ---- ---- ---- 56.40 -3.70 60.10 1795 ---- ---- ---- ---- 57.30 -3.70 61.00 1800 ---- ---- ---- ---- 58.30 -3.70 62.00 1805 ---- ---- ---- ---- 59.20 -3.80 63.00 1810 ---- ---- ---- ---- 60.20 -3.90 64.10 1815 ---- ---- ---- ---- 61.20 -3.90 65.10 1820 ---- ---- ---- ---- 62.20 -3.90 66.10 1825 ---- ---- ---- ---- 63.20 -4.00 67.20 1830 ---- ---- ---- ---- 64.20 -4.10 68.30 1835 ---- ---- ---- ---- 65.20 -4.10 69.30 1840 ---- ---- ---- ---- 66.30 -4.10 70.40 1845 ---- ---- ---- ---- 67.30 -4.20 71.50 1850 ---- ---- ---- ---- 68.40 -4.30 72.70 1855 ---- ---- ---- ---- 69.50 -4.30 73.80 1860 ---- ---- ---- ---- 70.50 -4.40 74.90 1865 ---- ---- ---- ---- 71.60 -4.50 76.10 1870 ---- ---- ---- ---- 72.80 -4.50 77.30 1875 ---- ---- ---- ---- 73.90 -4.60 78.50 1880 ---- ---- ---- ---- 75.00 -4.70 79.70 1885 ---- ---- ---- ---- 76.20 -4.70 80.90 1890 ---- ---- ---- ---- 77.40 -4.70 82.10 1895 ---- ---- ---- ---- 78.60 -4.80 83.40 1900 ---- ---- ---- ---- 79.80 -4.80 84.60 1905 ---- ---- ---- ---- 81.00 -4.90 85.90 1910 ---- ---- ---- ---- 82.20 -5.00 87.20 1915 ---- ---- ---- ---- 83.50 -5.00 88.50 1920 ---- ---- ---- ---- 84.70 -5.20 89.90 1925 ---- ---- ---- ---- 86.00 -5.20 91.20 1930 ---- ---- ---- ---- 87.40 -5.20 92.60 1935 ---- ---- ---- ---- 88.70 -5.30 94.00 1940 ---- ---- ---- ---- 90.10 -5.40 95.50 1945 ---- ---- ---- ---- 91.50 -5.40 96.90 1950 ---- ---- ---- ---- 92.90 -5.50 98.40 1955 ---- ---- ---- ---- 94.30 -5.60 99.90 1960 ---- ---- ---- ---- 95.80 -5.70 101.50 1965 ---- ---- ---- ---- 97.30 -5.70 103.00 1970 ---- ---- ---- ---- 98.80 -5.80 104.60 1975 ---- ---- ---- ---- 100.40 -5.80 106.20 1980 ---- ---- ---- ---- 102.00 -5.90 107.90 1985 ---- ---- ---- ---- 103.60 -6.00 109.60 1990 ---- ---- ---- ---- 105.20 -6.10 111.30 1995 ---- ---- ---- ---- 106.90 -6.20 113.10 2000 ---- ---- ---- ---- 108.60 -6.30 114.90 2005 ---- ---- ---- ---- 110.40 -6.30 116.70 2010 ---- ---- ---- ---- 112.10 -6.40 118.50 2015 ---- ---- ---- ---- 113.90 -6.50 120.40 2020 ---- ---- ---- ---- 115.80 -6.50 122.30 2025 ---- ---- ---- ---- 117.70 -6.60 124.30 2030 ---- ---- ---- ---- 119.60 -6.70 126.30 2035 ---- ---- ---- ---- 121.50 -6.80 128.30 2040 ---- ---- ---- ---- 123.50 -6.80 130.30 2045 ---- ---- ---- ---- 125.50 -6.90 132.40 2050 ---- ---- ---- ---- 127.50 -7.00 134.50 2055 ---- ---- ---- ---- 129.60 -7.10 136.70 2060 ---- ---- ---- ---- 131.70 -7.20 138.90 2065 ---- ---- ---- ---- 133.90 -7.20 141.10 2070 ---- ---- ---- ---- 136.00 -7.30 143.30 2075 ---- ---- ---- ---- 138.20 -7.40 145.60 2080 ---- ---- ---- ---- 140.40 -7.50 147.90 2085 ---- ---- ---- ---- 142.70 -7.50 150.20 2090 ---- ---- ---- ---- 145.00 -7.60 152.60 2095 ---- ---- ---- ---- 147.30 -7.70 155.00 2100 ---- ---- ---- ---- 149.60 -7.80 157.40 2105 ---- ---- ---- ---- 152.00 -7.90 159.90 2110 ---- ---- ---- ---- 154.40 -8.00 162.40 2115 ---- ---- ---- ---- 156.90 -8.00 164.90 2120 ---- ---- ---- ---- 159.30 -8.10 167.40 2125 ---- ---- ---- ---- 161.80 -8.20 170.00 2130 ---- ---- ---- ---- 164.40 -8.20 172.60 2135 ---- ---- ---- ---- 166.90 -8.40 175.30 2140 ---- ---- ---- ---- 169.50 -8.40 177.90 2145 ---- ---- ---- ---- 172.20 -8.40 180.60 2150 ---- ---- ---- ---- 174.80 -8.60 183.40 2155 ---- ---- ---- ---- 177.50 -8.70 186.20 2160 ---- ---- ---- ---- 180.30 -8.70 189.00 2165 ---- ---- ---- ---- 183.00 -8.80 191.80 2170 ---- ---- ---- ---- 185.80 -8.90 194.70 2175 ---- ---- ---- ---- 188.70 -8.90 197.60 2180 ---- ---- ---- ---- 191.50 -9.00 200.50 2185 ---- ---- ---- ---- 194.40 -9.10 203.50 2190 ---- ---- ---- ---- 197.30 -9.20 206.50 2195 ---- ---- ---- ---- 200.30 -9.20 209.50 2200 ---- ---- ---- ---- 203.30 -9.30 212.60 2205 ---- ---- ---- ---- 206.30 -9.40 215.70 2210 ---- ---- ---- ---- 209.30 -9.50 218.80 2215 ---- ---- ---- ---- 212.40 -9.50 221.90 2220 ---- ---- ---- ---- 215.50 -9.60 225.10 2225 ---- ---- ---- ---- 218.60 -9.70 228.30 2230 ---- ---- ---- ---- 221.80 -9.70 231.50 2235 ---- ---- ---- ---- 225.00 -9.80 234.80 2240 ---- ---- ---- ---- 228.20 -9.80 238.00 2245 ---- ---- ---- ---- 231.40 -9.90 241.30 2250 ---- ---- ---- ---- 234.70 -10.00 244.70 2255 ---- ---- ---- ---- 237.90 -10.10 248.00 2260 ---- ---- ---- ---- 241.20 -10.20 251.40 2265 ---- ---- ---- ---- 244.60 -10.20 254.80 2270 ---- ---- ---- ---- 247.90 -10.30 258.20 2275 ---- ---- ---- ---- 251.30 -10.30 261.60 2280 ---- ---- ---- ---- 254.70 -10.40 265.10 2285 ---- ---- ---- ---- 258.10 -10.50 268.60 2290 ---- ---- ---- ---- 261.50 -10.60 272.10 2295 ---- ---- ---- ---- 265.00 -10.60 275.60 2300 ---- ---- ---- ---- 268.40 -10.70 279.10 2305 ---- ---- ---- ---- 271.90 -10.80 282.70 2310 ---- ---- ---- ---- 275.50 -10.80 286.30 2315 ---- ---- ---- ---- 279.00 -10.90 289.90 2320 ---- ---- ---- ---- 282.50 -11.00 293.50 2325 ---- ---- ---- ---- 286.10 -11.00 297.10 2330 ---- ---- ---- ---- 289.70 -11.00 300.70 2335 ---- ---- ---- ---- 293.30 -11.10 304.40 2340 ---- ---- ---- ---- 296.90 -11.20 308.10 2345 ---- ---- ---- ---- 300.50 -11.30 311.80 2350 ---- ---- ---- ---- 304.20 -11.30 315.50 2355 ---- ---- ---- ---- 307.80 -11.40 319.20 2360 ---- ---- ---- ---- 311.50 -11.40 322.90 2365 ---- ---- ---- ---- 315.20 -11.50 326.70 2370 ---- ---- ---- ---- 318.90 -11.60 330.50 2375 ---- ---- ---- ---- 322.60 -11.60 334.20 2380 ---- ---- ---- ---- 326.40 -11.60 338.00 2385 ---- ---- ---- ---- 330.10 -11.70 341.80 2390 ---- ---- ---- ---- 333.90 -11.70 345.60 2395 ---- ---- ---- ---- 337.60 -11.90 349.50 2400 ---- ---- ---- ---- 341.40 -11.90 353.30 2405 ---- ---- ---- ---- 345.20 -11.90 357.10 2410 ---- ---- ---- ---- 349.00 -12.00 361.00 2415 ---- ---- ---- ---- 352.80 -12.10 364.90 2420 ---- ---- ---- ---- 356.70 -12.10 368.80 2425 ---- ---- ---- ---- 360.50 -12.20 372.70 2430 ---- ---- ---- ---- 364.40 -12.20 376.60 2435 ---- ---- ---- ---- 368.20 -12.30 380.50 2440 ---- ---- ---- ---- 372.10 -12.30 384.40 2445 ---- ---- ---- ---- 376.00 -12.40 388.40 2450 ---- ---- ---- ---- 379.90 -12.40 392.30 2455 ---- ---- ---- ---- 383.80 -12.50 396.30 2460 ---- ---- ---- ---- 387.70 -12.50 400.20 2465 ---- ---- ---- ---- 391.70 -12.50 404.20 2470 ---- ---- ---- ---- 395.60 -12.60 408.20 2475 ---- ---- ---- ---- 399.60 -12.60 412.20 2480 ---- ---- ---- ---- 403.50 -12.70 416.20 2490 ---- ---- ---- ---- 411.50 -12.80 424.30 2500 ---- ---- ---- ---- 419.50 -12.90 432.40 2510 ---- ---- ---- ---- 427.50 -13.00 440.50 2520 ---- ---- ---- ---- 435.60 -13.10 448.70 2525 ---- ---- ---- ---- 439.60 -13.20 452.80 2530 ---- ---- ---- ---- 443.70 -13.20 456.90 2540 ---- ---- ---- ---- 451.90 -13.20 465.10 2550 ---- ---- ---- ---- 460.00 -13.40 473.40 2560 ---- ---- ---- ---- 468.30 -13.40 481.70 2570 ---- ---- ---- ---- 476.50 -13.60 490.10 2575 ---- ---- ---- ---- 480.70 -13.50 494.20 2600 ---- ---- ---- ---- 501.50 -13.80 515.30 2625 ---- ---- ---- ---- 522.50 -14.00 536.50 2650 ---- ---- ---- ---- 543.70 -14.20 557.90 2675 ---- ---- ---- ---- 565.10 -14.40 579.50 2700 ---- ---- ---- ---- 586.60 -14.60 601.20 2725 ---- ---- ---- ---- 608.30 -14.80 623.10 2750 ---- ---- ---- ---- 630.20 -14.90 645.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.70 -.90 14.60 1375 ---- ---- ---- ---- 15.20 -1.00 16.20 1400 ---- ---- ---- ---- 16.90 -1.10 18.00 1425 ---- ---- ---- ---- 18.60 -1.20 19.80 1450 ---- ---- ---- ---- 20.50 -1.40 21.90 1475 ---- ---- ---- ---- 22.60 -1.40 24.00 1500 ---- ---- ---- ---- 24.80 -1.60 26.40 1525 ---- ---- ---- ---- 27.20 -1.70 28.90 1530 ---- ---- ---- ---- 27.70 -1.70 29.40 1540 ---- ---- ---- ---- 28.70 -1.80 30.50 1550 ---- ---- ---- ---- 29.70 -1.90 31.60 1560 ---- ---- ---- ---- 30.80 -1.90 32.70 1570 ---- ---- ---- ---- 31.90 -1.90 33.80 1575 ---- ---- ---- ---- 32.40 -2.00 34.40 1580 ---- ---- ---- ---- 33.00 -2.00 35.00 1590 ---- ---- ---- ---- 34.20 -2.00 36.20 1600 ---- ---- ---- ---- 35.30 -2.20 37.50 1610 ---- ---- ---- ---- 36.60 -2.20 38.80 1620 ---- ---- ---- ---- 37.80 -2.30 40.10 1625 ---- ---- ---- ---- 38.40 -2.40 40.80 1630 ---- ---- ---- ---- 39.10 -2.30 41.40 1635 ---- ---- ---- ---- 39.70 -2.40 42.10 1640 ---- ---- ---- ---- 40.40 -2.40 42.80 1645 ---- ---- ---- ---- 41.10 -2.40 43.50 1650 ---- ---- ---- ---- 41.70 -2.50 44.20 1655 ---- ---- ---- ---- 42.40 -2.60 45.00 1660 ---- ---- ---- ---- 43.10 -2.60 45.70 1665 ---- ---- ---- ---- 43.80 -2.60 46.40 1670 ---- ---- ---- ---- 44.50 -2.70 47.20 1675 ---- ---- ---- ---- 45.30 -2.60 47.90 1680 ---- ---- ---- ---- 46.00 -2.70 48.70 1685 ---- ---- ---- ---- 46.70 -2.80 49.50 1690 ---- ---- ---- ---- 47.50 -2.80 50.30 1695 ---- ---- ---- ---- 48.20 -2.90 51.10 1700 ---- ---- ---- ---- 49.00 -2.90 51.90 1705 ---- ---- ---- ---- 49.80 -2.90 52.70 1710 ---- ---- ---- ---- 50.50 -3.00 53.50 1715 ---- ---- ---- ---- 51.30 -3.00 54.30 1720 ---- ---- ---- ---- 52.10 -3.10 55.20 1725 ---- ---- ---- ---- 53.00 -3.00 56.00 1730 ---- ---- ---- ---- 53.80 -3.10 56.90 1735 ---- ---- ---- ---- 54.60 -3.20 57.80 1740 ---- ---- ---- ---- 55.50 -3.20 58.70 1745 ---- ---- ---- ---- 56.30 -3.30 59.60 1750 ---- ---- ---- ---- 57.20 -3.30 60.50 1755 ---- ---- ---- ---- 58.00 -3.40 61.40 1760 ---- ---- ---- ---- 58.90 -3.40 62.30 1765 ---- ---- ---- ---- 59.80 -3.40 63.20 1770 ---- ---- ---- ---- 60.70 -3.50 64.20 1775 ---- ---- ---- ---- 61.60 -3.50 65.10 1780 ---- ---- ---- ---- 62.50 -3.60 66.10 1785 ---- ---- ---- ---- 63.50 -3.60 67.10 1790 ---- ---- ---- ---- 64.40 -3.70 68.10 1795 ---- ---- ---- ---- 65.40 -3.70 69.10 1800 ---- ---- ---- ---- 66.30 -3.80 70.10 1805 ---- ---- ---- ---- 67.30 -3.80 71.10 1810 ---- ---- ---- ---- 68.30 -3.80 72.10 1815 ---- ---- ---- ---- 69.30 -3.90 73.20 1820 ---- ---- ---- ---- 70.30 -3.90 74.20 1825 ---- ---- ---- ---- 71.30 -4.00 75.30 1830 ---- ---- ---- ---- 72.30 -4.10 76.40 1835 ---- ---- ---- ---- 73.40 -4.10 77.50 1840 ---- ---- ---- ---- 74.40 -4.20 78.60 1845 ---- ---- ---- ---- 75.50 -4.20 79.70 1850 ---- ---- ---- ---- 76.60 -4.20 80.80 1855 ---- ---- ---- ---- 77.70 -4.30 82.00 1860 ---- ---- ---- ---- 78.80 -4.30 83.10 1865 ---- ---- ---- ---- 79.90 -4.40 84.30 1870 ---- ---- ---- ---- 81.00 -4.40 85.40 1875 ---- ---- ---- ---- 82.10 -4.50 86.60 1880 ---- ---- ---- ---- 83.30 -4.50 87.80 1885 ---- ---- ---- ---- 84.40 -4.60 89.00 1890 ---- ---- ---- ---- 85.60 -4.70 90.30 1895 ---- ---- ---- ---- 86.80 -4.70 91.50 1900 ---- ---- ---- ---- 88.00 -4.80 92.80 1905 ---- ---- ---- ---- 89.20 -4.80 94.00 1910 ---- ---- ---- ---- 90.40 -4.90 95.30 1915 ---- ---- ---- ---- 91.60 -5.00 96.60 1920 ---- ---- ---- ---- 92.90 -5.00 97.90 1925 ---- ---- ---- ---- 94.10 -5.10 99.20 1930 ---- ---- ---- ---- 95.40 -5.10 100.50 1935 ---- ---- ---- ---- 96.70 -5.20 101.90 1940 ---- ---- ---- ---- 98.00 -5.30 103.30 1945 ---- ---- ---- ---- 99.40 -5.30 104.70 1950 ---- ---- ---- ---- 100.70 -5.40 106.10 1955 ---- ---- ---- ---- 102.10 -5.40 107.50 1960 ---- ---- ---- ---- 103.50 -5.50 109.00 1965 ---- ---- ---- ---- 104.90 -5.60 110.50 1970 ---- ---- ---- ---- 106.30 -5.70 112.00 1975 ---- ---- ---- ---- 107.80 -5.70 113.50 1980 ---- ---- ---- ---- 109.30 -5.80 115.10 1985 ---- ---- ---- ---- 110.80 -5.80 116.60 1990 ---- ---- ---- ---- 112.40 -5.90 118.30 1995 ---- ---- ---- ---- 114.00 -5.90 119.90 2000 ---- ---- ---- ---- 115.60 -6.00 121.60 2005 ---- ---- ---- ---- 117.20 -6.10 123.30 2010 ---- ---- ---- ---- 118.90 -6.10 125.00 2015 ---- ---- ---- ---- 120.60 -6.20 126.80 2020 ---- ---- ---- ---- 122.30 -6.30 128.60 2025 ---- ---- ---- ---- 124.10 -6.30 130.40 2030 ---- ---- ---- ---- 125.90 -6.40 132.30 2035 ---- ---- ---- ---- 127.70 -6.50 134.20 2040 ---- ---- ---- ---- 129.60 -6.50 136.10 2045 ---- ---- ---- ---- 131.50 -6.60 138.10 2050 ---- ---- ---- ---- 133.40 -6.70 140.10 2055 ---- ---- ---- ---- 135.40 -6.70 142.10 2060 ---- ---- ---- ---- 137.40 -6.80 144.20 2065 ---- ---- ---- ---- 139.40 -6.90 146.30 2070 ---- ---- ---- ---- 141.50 -6.90 148.40 2075 ---- ---- ---- ---- 143.60 -7.00 150.60 2080 ---- ---- ---- ---- 145.70 -7.10 152.80 2085 ---- ---- ---- ---- 147.80 -7.20 155.00 2090 ---- ---- ---- ---- 150.00 -7.30 157.30 2095 ---- ---- ---- ---- 152.20 -7.30 159.50 2100 ---- ---- ---- ---- 154.50 -7.40 161.90 2105 ---- ---- ---- ---- 156.80 -7.40 164.20 2110 ---- ---- ---- ---- 159.10 -7.50 166.60 2115 ---- ---- ---- ---- 161.40 -7.60 169.00 2120 ---- ---- ---- ---- 163.80 -7.60 171.40 2125 ---- ---- ---- ---- 166.10 -7.80 173.90 2130 ---- ---- ---- ---- 168.60 -7.80 176.40 2135 ---- ---- ---- ---- 171.00 -7.90 178.90 2140 ---- ---- ---- ---- 173.50 -7.90 181.40 2145 ---- ---- ---- ---- 176.00 -8.00 184.00 2150 ---- ---- ---- ---- 178.60 -8.00 186.60 2155 ---- ---- ---- ---- 181.10 -8.20 189.30 2160 ---- ---- ---- ---- 183.80 -8.20 192.00 2165 ---- ---- ---- ---- 186.40 -8.30 194.70 2170 ---- ---- ---- ---- 189.10 -8.30 197.40 2175 ---- ---- ---- ---- 191.80 -8.40 200.20 2180 ---- ---- ---- ---- 194.50 -8.50 203.00 2185 ---- ---- ---- ---- 197.30 -8.50 205.80 2190 ---- ---- ---- ---- 200.10 -8.60 208.70 2195 ---- ---- ---- ---- 202.90 -8.70 211.60 2200 ---- ---- ---- ---- 205.80 -8.80 214.60 2205 ---- ---- ---- ---- 208.70 -8.80 217.50 2210 ---- ---- ---- ---- 211.60 -8.90 220.50 2215 ---- ---- ---- ---- 214.60 -8.90 223.50 2220 ---- ---- ---- ---- 217.50 -9.10 226.60 2225 ---- ---- ---- ---- 220.60 -9.10 229.70 2230 ---- ---- ---- ---- 223.60 -9.20 232.80 2235 ---- ---- ---- ---- 226.70 -9.20 235.90 2240 ---- ---- ---- ---- 229.80 -9.30 239.10 2245 ---- ---- ---- ---- 232.90 -9.40 242.30 2250 ---- ---- ---- ---- 236.10 -9.40 245.50 2255 ---- ---- ---- ---- 239.30 -9.50 248.80 2260 ---- ---- ---- ---- 242.50 -9.60 252.10 2265 ---- ---- ---- ---- 245.70 -9.70 255.40 2270 ---- ---- ---- ---- 249.00 -9.70 258.70 2275 ---- ---- ---- ---- 252.30 -9.70 262.00 2280 ---- ---- ---- ---- 255.60 -9.80 265.40 2285 ---- ---- ---- ---- 258.90 -9.90 268.80 2290 ---- ---- ---- ---- 262.30 -9.90 272.20 2295 ---- ---- ---- ---- 265.60 -10.00 275.60 2300 ---- ---- ---- ---- 269.00 -10.10 279.10 2305 ---- ---- ---- ---- 272.40 -10.20 282.60 2310 ---- ---- ---- ---- 275.90 -10.20 286.10 2315 ---- ---- ---- ---- 279.30 -10.30 289.60 2320 ---- ---- ---- ---- 282.80 -10.30 293.10 2325 ---- ---- ---- ---- 286.30 -10.40 296.70 2330 ---- ---- ---- ---- 289.80 -10.40 300.20 2335 ---- ---- ---- ---- 293.30 -10.50 303.80 2340 ---- ---- ---- ---- 296.90 -10.50 307.40 2345 ---- ---- ---- ---- 300.50 -10.60 311.10 2350 ---- ---- ---- ---- 304.00 -10.70 314.70 2355 ---- ---- ---- ---- 307.60 -10.70 318.30 2360 ---- ---- ---- ---- 311.30 -10.70 322.00 2365 ---- ---- ---- ---- 314.90 -10.80 325.70 2370 ---- ---- ---- ---- 318.50 -10.90 329.40 2375 ---- ---- ---- ---- 322.20 -10.90 333.10 2380 ---- ---- ---- ---- 325.90 -11.00 336.90 2385 ---- ---- ---- ---- 329.60 -11.00 340.60 2390 ---- ---- ---- ---- 333.30 -11.00 344.30 2395 ---- ---- ---- ---- 337.00 -11.10 348.10 2400 ---- ---- ---- ---- 340.70 -11.20 351.90 2405 ---- ---- ---- ---- 344.40 -11.30 355.70 2410 ---- ---- ---- ---- 348.20 -11.30 359.50 2415 ---- ---- ---- ---- 352.00 -11.30 363.30 2420 ---- ---- ---- ---- 355.70 -11.40 367.10 2425 ---- ---- ---- ---- 359.50 -11.50 371.00 2430 ---- ---- ---- ---- 363.30 -11.50 374.80 2435 ---- ---- ---- ---- 367.10 -11.60 378.70 2440 ---- ---- ---- ---- 371.00 -11.60 382.60 2445 ---- ---- ---- ---- 374.80 -11.70 386.50 2450 ---- ---- ---- ---- 378.60 -11.80 390.40 2455 ---- ---- ---- ---- 382.50 -11.80 394.30 2460 ---- ---- ---- ---- 386.40 -11.80 398.20 2465 ---- ---- ---- ---- 390.30 -11.80 402.10 2470 ---- ---- ---- ---- 394.10 -11.90 406.00 2475 ---- ---- ---- ---- 398.00 -12.00 410.00 2480 ---- ---- ---- ---- 402.00 -11.90 413.90 2485 ---- ---- ---- ---- 405.90 -12.00 417.90 2490 ---- ---- ---- ---- 409.80 -12.10 421.90 2495 ---- ---- ---- ---- 413.70 -12.20 425.90 2500 ---- ---- ---- ---- 417.70 -12.20 429.90 2510 ---- ---- ---- ---- 425.60 -12.30 437.90 2520 ---- ---- ---- ---- 433.60 -12.30 445.90 2525 ---- ---- ---- ---- 437.60 -12.40 450.00 2530 ---- ---- ---- ---- 441.60 -12.40 454.00 2540 ---- ---- ---- ---- 449.60 -12.60 462.20 2550 ---- ---- ---- ---- 457.70 -12.60 470.30 2560 ---- ---- ---- ---- 465.80 -12.70 478.50 2570 ---- ---- ---- ---- 474.00 -12.80 486.80 2575 ---- ---- ---- ---- 478.10 -12.80 490.90 2580 ---- ---- ---- ---- 482.20 -12.80 495.00 2590 ---- ---- ---- ---- 490.40 -12.90 503.30 2600 ---- ---- ---- ---- 498.60 -13.00 511.60 2625 ---- ---- ---- ---- 519.40 -13.20 532.60 2650 ---- ---- ---- ---- 540.30 -13.40 553.70 2675 ---- ---- ---- ---- 561.40 -13.60 575.00 2700 ---- ---- ---- ---- 582.70 -13.80 596.50 2725 ---- ---- ---- ---- 604.20 -13.90 618.10 2750 ---- ---- ---- ---- 625.80 -14.10 639.90 2775 ---- ---- ---- ---- 647.60 -14.20 661.80 2800 ---- ---- ---- ---- 669.40 -14.40 683.80 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.00 -1.00 19.00 1375 ---- ---- ---- ---- 19.80 -1.10 20.90 1400 ---- ---- ---- ---- 21.70 -1.20 22.90 1425 ---- ---- ---- ---- 23.70 -1.30 25.00 1450 ---- ---- ---- ---- 25.90 -1.40 27.30 1475 ---- ---- ---- ---- 28.20 -1.60 29.80 1500 ---- ---- ---- ---- 30.70 -1.70 32.40 1525 ---- ---- ---- ---- 33.30 -1.90 35.20 1550 ---- ---- ---- ---- 36.10 -2.00 38.10 1560 ---- ---- ---- ---- 37.30 -2.00 39.30 1570 ---- ---- ---- ---- 38.50 -2.10 40.60 1575 ---- ---- ---- ---- 39.10 -2.10 41.20 1580 ---- ---- ---- ---- 39.70 -2.20 41.90 1590 ---- ---- ---- ---- 41.00 -2.20 43.20 1600 ---- ---- ---- ---- 42.30 -2.30 44.60 1610 ---- ---- ---- ---- 43.60 -2.30 45.90 1620 ---- ---- ---- ---- 44.90 -2.50 47.40 1625 ---- ---- ---- ---- 45.60 -2.50 48.10 1630 ---- ---- ---- ---- 46.30 -2.50 48.80 1640 ---- ---- ---- ---- 47.70 -2.60 50.30 1650 ---- ---- ---- ---- 49.20 -2.60 51.80 1655 ---- ---- ---- ---- 49.90 -2.70 52.60 1660 ---- ---- ---- ---- 50.60 -2.70 53.30 1665 ---- ---- ---- ---- 51.40 -2.70 54.10 1670 ---- ---- ---- ---- 52.10 -2.80 54.90 1675 ---- ---- ---- ---- 52.90 -2.80 55.70 1680 ---- ---- ---- ---- 53.70 -2.80 56.50 1685 ---- ---- ---- ---- 54.50 -2.80 57.30 1690 ---- ---- ---- ---- 55.30 -2.90 58.20 1695 ---- ---- ---- ---- 56.10 -2.90 59.00 1700 ---- ---- ---- ---- 56.90 -3.00 59.90 1705 ---- ---- ---- ---- 57.70 -3.00 60.70 1710 ---- ---- ---- ---- 58.50 -3.10 61.60 1715 ---- ---- ---- ---- 59.30 -3.10 62.40 1720 ---- ---- ---- ---- 60.20 -3.10 63.30 1725 ---- ---- ---- ---- 61.00 -3.20 64.20 1730 ---- ---- ---- ---- 61.90 -3.20 65.10 1735 ---- ---- ---- ---- 62.80 -3.20 66.00 1740 ---- ---- ---- ---- 63.70 -3.30 67.00 1745 ---- ---- ---- ---- 64.50 -3.40 67.90 1750 ---- ---- ---- ---- 65.40 -3.40 68.80 1755 ---- ---- ---- ---- 66.30 -3.50 69.80 1760 ---- ---- ---- ---- 67.30 -3.40 70.70 1765 ---- ---- ---- ---- 68.20 -3.50 71.70 1770 ---- ---- ---- ---- 69.10 -3.60 72.70 1775 ---- ---- ---- ---- 70.10 -3.60 73.70 1780 ---- ---- ---- ---- 71.00 -3.70 74.70 1785 ---- ---- ---- ---- 72.00 -3.70 75.70 1790 ---- ---- ---- ---- 73.00 -3.70 76.70 1795 ---- ---- ---- ---- 74.00 -3.70 77.70 1800 ---- ---- ---- ---- 74.90 -3.90 78.80 1805 ---- ---- ---- ---- 75.90 -3.90 79.80 1810 ---- ---- ---- ---- 77.00 -3.90 80.90 1815 ---- ---- ---- ---- 78.00 -3.90 81.90 1820 ---- ---- ---- ---- 79.00 -4.00 83.00 1825 ---- ---- ---- ---- 80.10 -4.00 84.10 1830 ---- ---- ---- ---- 81.10 -4.10 85.20 1835 ---- ---- ---- ---- 82.20 -4.10 86.30 1840 ---- ---- ---- ---- 83.30 -4.10 87.40 1845 ---- ---- ---- ---- 84.30 -4.30 88.60 1850 ---- ---- ---- ---- 85.40 -4.30 89.70 1855 ---- ---- ---- ---- 86.50 -4.40 90.90 1860 ---- ---- ---- ---- 87.70 -4.30 92.00 1865 ---- ---- ---- ---- 88.80 -4.40 93.20 1870 ---- ---- ---- ---- 89.90 -4.50 94.40 1875 ---- ---- ---- ---- 91.10 -4.50 95.60 1880 ---- ---- ---- ---- 92.20 -4.60 96.80 1885 ---- ---- ---- ---- 93.40 -4.60 98.00 1890 ---- ---- ---- ---- 94.60 -4.70 99.30 1895 ---- ---- ---- ---- 95.80 -4.70 100.50 1900 ---- ---- ---- ---- 97.00 -4.80 101.80 1905 ---- ---- ---- ---- 98.20 -4.80 103.00 1910 ---- ---- ---- ---- 99.40 -4.90 104.30 1915 ---- ---- ---- ---- 100.70 -4.90 105.60 1920 ---- ---- ---- ---- 101.90 -5.00 106.90 1925 ---- ---- ---- ---- 103.20 -5.00 108.20 1930 ---- ---- ---- ---- 104.50 -5.10 109.60 1935 ---- ---- ---- ---- 105.80 -5.10 110.90 1940 ---- ---- ---- ---- 107.10 -5.20 112.30 1945 ---- ---- ---- ---- 108.40 -5.20 113.60 1950 ---- ---- ---- ---- 109.70 -5.30 115.00 1955 ---- ---- ---- ---- 111.10 -5.30 116.40 1960 ---- ---- ---- ---- 112.50 -5.40 117.90 1965 ---- ---- ---- ---- 113.80 -5.50 119.30 1970 ---- ---- ---- ---- 115.30 -5.50 120.80 1975 ---- ---- ---- ---- 116.70 -5.60 122.30 1980 ---- ---- ---- ---- 118.20 -5.60 123.80 1985 ---- ---- ---- ---- 119.60 -5.80 125.40 1990 ---- ---- ---- ---- 121.20 -5.70 126.90 1995 ---- ---- ---- ---- 122.70 -5.80 128.50 2000 ---- ---- ---- ---- 124.30 -5.80 130.10 2005 ---- ---- ---- ---- 125.80 -6.00 131.80 2010 ---- ---- ---- ---- 127.50 -6.00 133.50 2015 ---- ---- ---- ---- 129.10 -6.10 135.20 2020 ---- ---- ---- ---- 130.80 -6.10 136.90 2025 ---- ---- ---- ---- 132.50 -6.20 138.70 2030 ---- ---- ---- ---- 134.20 -6.30 140.50 2035 ---- ---- ---- ---- 136.00 -6.30 142.30 2040 ---- ---- ---- ---- 137.80 -6.40 144.20 2045 ---- ---- ---- ---- 139.70 -6.40 146.10 2050 ---- ---- ---- ---- 141.50 -6.50 148.00 2055 ---- ---- ---- ---- 143.40 -6.60 150.00 2060 ---- ---- ---- ---- 145.40 -6.60 152.00 2065 ---- ---- ---- ---- 147.30 -6.70 154.00 2070 ---- ---- ---- ---- 149.40 -6.70 156.10 2075 ---- ---- ---- ---- 151.40 -6.80 158.20 2080 ---- ---- ---- ---- 153.50 -6.80 160.30 2085 ---- ---- ---- ---- 155.60 -6.90 162.50 2090 ---- ---- ---- ---- 157.70 -7.00 164.70 2095 ---- ---- ---- ---- 159.90 -7.00 166.90 2100 ---- ---- ---- ---- 162.10 -7.10 169.20 2105 ---- ---- ---- ---- 164.30 -7.20 171.50 2110 ---- ---- ---- ---- 166.50 -7.30 173.80 2115 ---- ---- ---- ---- 168.80 -7.40 176.20 2120 ---- ---- ---- ---- 171.10 -7.40 178.50 2125 ---- ---- ---- ---- 173.50 -7.40 180.90 2130 ---- ---- ---- ---- 175.80 -7.60 183.40 2135 ---- ---- ---- ---- 178.20 -7.60 185.80 2140 ---- ---- ---- ---- 180.70 -7.60 188.30 2145 ---- ---- ---- ---- 183.10 -7.80 190.90 2150 ---- ---- ---- ---- 185.60 -7.80 193.40 2155 ---- ---- ---- ---- 188.10 -7.90 196.00 2160 ---- ---- ---- ---- 190.70 -7.90 198.60 2165 ---- ---- ---- ---- 193.30 -7.90 201.20 2170 ---- ---- ---- ---- 195.90 -8.00 203.90 2175 ---- ---- ---- ---- 198.50 -8.10 206.60 2180 ---- ---- ---- ---- 201.20 -8.20 209.40 2185 ---- ---- ---- ---- 203.90 -8.20 212.10 2190 ---- ---- ---- ---- 206.60 -8.30 214.90 2195 ---- ---- ---- ---- 209.40 -8.40 217.80 2200 ---- ---- ---- ---- 212.20 -8.40 220.60 2205 ---- ---- ---- ---- 215.00 -8.50 223.50 2210 ---- ---- ---- ---- 217.90 -8.60 226.50 2215 ---- ---- ---- ---- 220.80 -8.60 229.40 2220 ---- ---- ---- ---- 223.70 -8.70 232.40 2225 ---- ---- ---- ---- 226.70 -8.70 235.40 2230 ---- ---- ---- ---- 229.70 -8.80 238.50 2235 ---- ---- ---- ---- 232.70 -8.90 241.60 2240 ---- ---- ---- ---- 235.70 -9.00 244.70 2245 ---- ---- ---- ---- 238.80 -9.00 247.80 2250 ---- ---- ---- ---- 241.90 -9.10 251.00 2255 ---- ---- ---- ---- 245.10 -9.10 254.20 2260 ---- ---- ---- ---- 248.20 -9.20 257.40 2265 ---- ---- ---- ---- 251.40 -9.20 260.60 2270 ---- ---- ---- ---- 254.60 -9.30 263.90 2275 ---- ---- ---- ---- 257.90 -9.30 267.20 2280 ---- ---- ---- ---- 261.10 -9.40 270.50 2285 ---- ---- ---- ---- 264.40 -9.50 273.90 2290 ---- ---- ---- ---- 267.70 -9.50 277.20 2295 ---- ---- ---- ---- 271.00 -9.60 280.60 2300 ---- ---- ---- ---- 274.40 -9.70 284.10 2305 ---- ---- ---- ---- 277.80 -9.70 287.50 2310 ---- ---- ---- ---- 281.20 -9.70 290.90 2315 ---- ---- ---- ---- 284.60 -9.80 294.40 2320 ---- ---- ---- ---- 288.00 -9.90 297.90 2325 ---- ---- ---- ---- 291.50 -9.90 301.40 2330 ---- ---- ---- ---- 295.00 -10.00 305.00 2335 ---- ---- ---- ---- 298.50 -10.00 308.50 2340 ---- ---- ---- ---- 302.00 -10.10 312.10 2345 ---- ---- ---- ---- 305.50 -10.20 315.70 2350 ---- ---- ---- ---- 309.10 -10.20 319.30 2355 ---- ---- ---- ---- 312.60 -10.30 322.90 2360 ---- ---- ---- ---- 316.20 -10.30 326.50 2365 ---- ---- ---- ---- 319.80 -10.40 330.20 2370 ---- ---- ---- ---- 323.40 -10.50 333.90 2375 ---- ---- ---- ---- 327.10 -10.40 337.50 2380 ---- ---- ---- ---- 330.70 -10.50 341.20 2385 ---- ---- ---- ---- 334.40 -10.50 344.90 2390 ---- ---- ---- ---- 338.10 -10.60 348.70 2395 ---- ---- ---- ---- 341.80 -10.60 352.40 2400 ---- ---- ---- ---- 345.50 -10.70 356.20 2405 ---- ---- ---- ---- 349.20 -10.70 359.90 2410 ---- ---- ---- ---- 352.90 -10.80 363.70 2415 ---- ---- ---- ---- 356.60 -10.90 367.50 2420 ---- ---- ---- ---- 360.40 -10.90 371.30 2425 ---- ---- ---- ---- 364.20 -10.90 375.10 2430 ---- ---- ---- ---- 367.90 -11.00 378.90 2435 ---- ---- ---- ---- 371.70 -11.10 382.80 2440 ---- ---- ---- ---- 375.50 -11.10 386.60 2445 ---- ---- ---- ---- 379.30 -11.20 390.50 2450 ---- ---- ---- ---- 383.20 -11.10 394.30 2455 ---- ---- ---- ---- 387.00 -11.20 398.20 2460 ---- ---- ---- ---- 390.80 -11.30 402.10 2465 ---- ---- ---- ---- 394.70 -11.30 406.00 2470 ---- ---- ---- ---- 398.60 -11.30 409.90 2475 ---- ---- ---- ---- 402.40 -11.40 413.80 2480 ---- ---- ---- ---- 406.30 -11.50 417.80 2485 ---- ---- ---- ---- 410.20 -11.50 421.70 2490 ---- ---- ---- ---- 414.10 -11.60 425.70 2495 ---- ---- ---- ---- 418.00 -11.60 429.60 2500 ---- ---- ---- ---- 421.90 -11.70 433.60 2505 ---- ---- ---- ---- 425.90 -11.70 437.60 2510 ---- ---- ---- ---- 429.80 -11.70 441.50 2515 ---- ---- ---- ---- 433.80 -11.70 445.50 2520 ---- ---- ---- ---- 437.70 -11.80 449.50 2525 ---- ---- ---- ---- 441.70 -11.80 453.50 2530 ---- ---- ---- ---- 445.70 -11.90 457.60 2540 ---- ---- ---- ---- 453.70 -11.90 465.60 2550 ---- ---- ---- ---- 461.70 -12.00 473.70 2560 ---- ---- ---- ---- 469.80 -12.10 481.90 2570 ---- ---- ---- ---- 477.90 -12.20 490.10 2575 ---- ---- ---- ---- 481.90 -12.30 494.20 2580 ---- ---- ---- ---- 486.00 -12.30 498.30 2590 ---- ---- ---- ---- 494.10 -12.40 506.50 2600 ---- ---- ---- ---- 502.30 -12.50 514.80 2610 ---- ---- ---- ---- 510.60 -12.50 523.10 2625 ---- ---- ---- ---- 522.90 -12.70 535.60 2650 ---- ---- ---- ---- 543.70 -12.80 556.50 2675 ---- ---- ---- ---- 564.70 -13.00 577.70 2700 ---- ---- ---- ---- 585.90 -13.10 599.00 2725 ---- ---- ---- ---- 607.20 -13.30 620.50 2750 ---- ---- ---- ---- 628.60 -13.50 642.10 2775 ---- ---- ---- ---- 650.30 -13.50 663.80 2800 ---- ---- ---- ---- 672.00 -13.70 685.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.30 -1.20 25.50 1400 ---- ---- ---- ---- 26.40 -1.30 27.70 1425 ---- ---- ---- ---- 28.60 -1.50 30.10 1450 ---- ---- ---- ---- 31.00 -1.60 32.60 1475 ---- ---- ---- ---- 33.60 -1.70 35.30 1500 ---- ---- ---- ---- 36.30 -1.80 38.10 1525 ---- ---- ---- ---- 39.10 -1.90 41.00 1550 ---- ---- ---- ---- 42.10 -2.10 44.20 1570 ---- ---- ---- ---- 44.60 -2.20 46.80 1575 ---- ---- ---- ---- 45.30 -2.20 47.50 1580 ---- ---- ---- ---- 45.90 -2.30 48.20 1590 ---- ---- ---- ---- 47.30 -2.30 49.60 1600 ---- ---- ---- ---- 48.60 -2.40 51.00 1610 ---- ---- ---- ---- 50.00 -2.40 52.40 1620 ---- ---- ---- ---- 51.40 -2.50 53.90 1625 ---- ---- ---- ---- 52.10 -2.60 54.70 1630 ---- ---- ---- ---- 52.90 -2.50 55.40 1640 ---- ---- ---- ---- 54.30 -2.70 57.00 1650 ---- ---- ---- ---- 55.80 -2.70 58.50 1660 ---- ---- ---- ---- 57.40 -2.70 60.10 1670 ---- ---- ---- ---- 58.90 -2.90 61.80 1675 ---- ---- ---- ---- 59.70 -2.90 62.60 1680 ---- ---- ---- ---- 60.50 -2.90 63.40 1685 ---- ---- ---- ---- 61.40 -2.90 64.30 1690 ---- ---- ---- ---- 62.20 -2.90 65.10 1695 ---- ---- ---- ---- 63.00 -3.00 66.00 1700 ---- ---- ---- ---- 63.80 -3.00 66.80 1705 ---- ---- ---- ---- 64.70 -3.00 67.70 1710 ---- ---- ---- ---- 65.50 -3.10 68.60 1715 ---- ---- ---- ---- 66.40 -3.10 69.50 1720 ---- ---- ---- ---- 67.20 -3.20 70.40 1725 ---- ---- ---- ---- 68.10 -3.20 71.30 1730 ---- ---- ---- ---- 69.00 -3.20 72.20 1735 ---- ---- ---- ---- 69.90 -3.30 73.20 1740 ---- ---- ---- ---- 70.80 -3.30 74.10 1745 ---- ---- ---- ---- 71.70 -3.40 75.10 1750 ---- ---- ---- ---- 72.60 -3.40 76.00 1755 ---- ---- ---- ---- 73.50 -3.50 77.00 1760 ---- ---- ---- ---- 74.50 -3.40 77.90 1765 ---- ---- ---- ---- 75.40 -3.50 78.90 1770 ---- ---- ---- ---- 76.40 -3.50 79.90 1775 ---- ---- ---- ---- 77.30 -3.60 80.90 1780 ---- ---- ---- ---- 78.30 -3.60 81.90 1785 ---- ---- ---- ---- 79.30 -3.70 83.00 1790 ---- ---- ---- ---- 80.30 -3.70 84.00 1795 ---- ---- ---- ---- 81.30 -3.70 85.00 1800 ---- ---- ---- ---- 82.30 -3.80 86.10 1805 ---- ---- ---- ---- 83.30 -3.80 87.10 1810 ---- ---- ---- ---- 84.30 -3.90 88.20 1815 ---- ---- ---- ---- 85.30 -4.00 89.30 1820 ---- ---- ---- ---- 86.40 -3.90 90.30 1825 ---- ---- ---- ---- 87.40 -4.00 91.40 1830 ---- ---- ---- ---- 88.50 -4.00 92.50 1835 ---- ---- ---- ---- 89.60 -4.10 93.70 1840 ---- ---- ---- ---- 90.60 -4.20 94.80 1845 ---- ---- ---- ---- 91.70 -4.20 95.90 1850 ---- ---- ---- ---- 92.80 -4.30 97.10 1855 ---- ---- ---- ---- 93.90 -4.30 98.20 1860 ---- ---- ---- ---- 95.10 -4.30 99.40 1865 ---- ---- ---- ---- 96.20 -4.30 100.50 1870 ---- ---- ---- ---- 97.30 -4.40 101.70 1875 ---- ---- ---- ---- 98.50 -4.40 102.90 1880 ---- ---- ---- ---- 99.60 -4.50 104.10 1885 ---- ---- ---- ---- 100.80 -4.50 105.30 1890 ---- ---- ---- ---- 102.00 -4.60 106.60 1895 ---- ---- ---- ---- 103.20 -4.60 107.80 1900 ---- ---- ---- ---- 104.40 -4.60 109.00 1905 ---- ---- ---- ---- 105.60 -4.70 110.30 1910 ---- ---- ---- ---- 106.80 -4.80 111.60 1915 ---- ---- ---- ---- 108.00 -4.80 112.80 1920 ---- ---- ---- ---- 109.30 -4.80 114.10 1925 ---- ---- ---- ---- 110.50 -4.90 115.40 1930 ---- ---- ---- ---- 111.80 -4.90 116.70 1935 ---- ---- ---- ---- 113.00 -5.10 118.10 1940 ---- ---- ---- ---- 114.30 -5.10 119.40 1945 ---- ---- ---- ---- 115.60 -5.10 120.70 1950 ---- ---- ---- ---- 116.90 -5.20 122.10 1955 ---- ---- ---- ---- 118.20 -5.30 123.50 1960 ---- ---- ---- ---- 119.60 -5.20 124.80 1965 ---- ---- ---- ---- 120.90 -5.30 126.20 1970 ---- ---- ---- ---- 122.30 -5.40 127.70 1975 ---- ---- ---- ---- 123.70 -5.40 129.10 1980 ---- ---- ---- ---- 125.10 -5.40 130.50 1985 ---- ---- ---- ---- 126.50 -5.50 132.00 1990 ---- ---- ---- ---- 127.90 -5.60 133.50 1995 ---- ---- ---- ---- 129.30 -5.70 135.00 2000 ---- ---- ---- ---- 130.80 -5.70 136.50 2005 ---- ---- ---- ---- 132.30 -5.80 138.10 2010 ---- ---- ---- ---- 133.80 -5.80 139.60 2015 ---- ---- ---- ---- 135.40 -5.80 141.20 2020 ---- ---- ---- ---- 137.00 -5.90 142.90 2025 ---- ---- ---- ---- 138.60 -5.90 144.50 2030 ---- ---- ---- ---- 140.20 -6.00 146.20 2035 ---- ---- ---- ---- 141.80 -6.10 147.90 2040 ---- ---- ---- ---- 143.50 -6.20 149.70 2045 ---- ---- ---- ---- 145.30 -6.10 151.40 2050 ---- ---- ---- ---- 147.00 -6.30 153.30 2055 ---- ---- ---- ---- 148.80 -6.30 155.10 2060 ---- ---- ---- ---- 150.60 -6.40 157.00 2065 ---- ---- ---- ---- 152.40 -6.50 158.90 2070 ---- ---- ---- ---- 154.30 -6.50 160.80 2075 ---- ---- ---- ---- 156.20 -6.60 162.80 2080 ---- ---- ---- ---- 158.20 -6.60 164.80 2085 ---- ---- ---- ---- 160.20 -6.60 166.80 2090 ---- ---- ---- ---- 162.20 -6.70 168.90 2095 ---- ---- ---- ---- 164.20 -6.80 171.00 2100 ---- ---- ---- ---- 166.30 -6.80 173.10 2105 ---- ---- ---- ---- 168.40 -6.90 175.30 2110 ---- ---- ---- ---- 170.50 -7.00 177.50 2115 ---- ---- ---- ---- 172.70 -7.00 179.70 2120 ---- ---- ---- ---- 174.90 -7.10 182.00 2125 ---- ---- ---- ---- 177.20 -7.10 184.30 2130 ---- ---- ---- ---- 179.40 -7.20 186.60 2135 ---- ---- ---- ---- 181.70 -7.30 189.00 2140 ---- ---- ---- ---- 184.00 -7.40 191.40 2145 ---- ---- ---- ---- 186.40 -7.40 193.80 2150 ---- ---- ---- ---- 188.80 -7.40 196.20 2155 ---- ---- ---- ---- 191.20 -7.50 198.70 2160 ---- ---- ---- ---- 193.60 -7.60 201.20 2165 ---- ---- ---- ---- 196.10 -7.60 203.70 2170 ---- ---- ---- ---- 198.60 -7.70 206.30 2175 ---- ---- ---- ---- 201.10 -7.70 208.80 2180 ---- ---- ---- ---- 203.70 -7.80 211.50 2185 ---- ---- ---- ---- 206.20 -7.90 214.10 2190 ---- ---- ---- ---- 208.90 -7.90 216.80 2195 ---- ---- ---- ---- 211.50 -8.00 219.50 2200 ---- ---- ---- ---- 214.20 -8.00 222.20 2205 ---- ---- ---- ---- 216.90 -8.10 225.00 2210 ---- ---- ---- ---- 219.60 -8.20 227.80 2215 ---- ---- ---- ---- 222.40 -8.20 230.60 2220 ---- ---- ---- ---- 225.20 -8.30 233.50 2225 ---- ---- ---- ---- 228.10 -8.30 236.40 2230 ---- ---- ---- ---- 230.90 -8.40 239.30 2235 ---- ---- ---- ---- 233.80 -8.50 242.30 2240 ---- ---- ---- ---- 236.80 -8.50 245.30 2245 ---- ---- ---- ---- 239.70 -8.60 248.30 2250 ---- ---- ---- ---- 242.70 -8.60 251.30 2255 ---- ---- ---- ---- 245.70 -8.70 254.40 2260 ---- ---- ---- ---- 248.80 -8.70 257.50 2265 ---- ---- ---- ---- 251.90 -8.80 260.70 2270 ---- ---- ---- ---- 255.00 -8.90 263.90 2275 ---- ---- ---- ---- 258.10 -9.00 267.10 2280 ---- ---- ---- ---- 261.30 -9.00 270.30 2285 ---- ---- ---- ---- 264.50 -9.00 273.50 2290 ---- ---- ---- ---- 267.70 -9.10 276.80 2295 ---- ---- ---- ---- 271.00 -9.10 280.10 2300 ---- ---- ---- ---- 274.20 -9.20 283.40 2305 ---- ---- ---- ---- 277.50 -9.30 286.80 2310 ---- ---- ---- ---- 280.90 -9.30 290.20 2315 ---- ---- ---- ---- 284.20 -9.40 293.60 2320 ---- ---- ---- ---- 287.60 -9.40 297.00 2325 ---- ---- ---- ---- 291.00 -9.40 300.40 2330 ---- ---- ---- ---- 294.40 -9.50 303.90 2335 ---- ---- ---- ---- 297.80 -9.60 307.40 2340 ---- ---- ---- ---- 301.20 -9.70 310.90 2345 ---- ---- ---- ---- 304.70 -9.70 314.40 2350 ---- ---- ---- ---- 308.20 -9.70 317.90 2355 ---- ---- ---- ---- 311.70 -9.80 321.50 2360 ---- ---- ---- ---- 315.20 -9.90 325.10 2365 ---- ---- ---- ---- 318.80 -9.80 328.60 2370 ---- ---- ---- ---- 322.30 -10.00 332.30 2375 ---- ---- ---- ---- 325.90 -10.00 335.90 2380 ---- ---- ---- ---- 329.50 -10.00 339.50 2385 ---- ---- ---- ---- 333.10 -10.10 343.20 2390 ---- ---- ---- ---- 336.80 -10.10 346.90 2395 ---- ---- ---- ---- 340.40 -10.20 350.60 2400 ---- ---- ---- ---- 344.10 -10.20 354.30 2405 ---- ---- ---- ---- 347.70 -10.30 358.00 2410 ---- ---- ---- ---- 351.40 -10.30 361.70 2415 ---- ---- ---- ---- 355.10 -10.40 365.50 2420 ---- ---- ---- ---- 358.80 -10.40 369.20 2425 ---- ---- ---- ---- 362.60 -10.40 373.00 2430 ---- ---- ---- ---- 366.30 -10.50 376.80 2435 ---- ---- ---- ---- 370.10 -10.50 380.60 2440 ---- ---- ---- ---- 373.80 -10.60 384.40 2445 ---- ---- ---- ---- 377.60 -10.60 388.20 2450 ---- ---- ---- ---- 381.40 -10.60 392.00 2455 ---- ---- ---- ---- 385.20 -10.70 395.90 2460 ---- ---- ---- ---- 389.00 -10.70 399.70 2465 ---- ---- ---- ---- 392.80 -10.80 403.60 2470 ---- ---- ---- ---- 396.60 -10.80 407.40 2475 ---- ---- ---- ---- 400.50 -10.80 411.30 2480 ---- ---- ---- ---- 404.30 -10.90 415.20 2485 ---- ---- ---- ---- 408.20 -10.90 419.10 2490 ---- ---- ---- ---- 412.00 -11.00 423.00 2495 ---- ---- ---- ---- 415.90 -11.00 426.90 2500 ---- ---- ---- ---- 419.80 -11.10 430.90 2505 ---- ---- ---- ---- 423.70 -11.10 434.80 2510 ---- ---- ---- ---- 427.60 -11.20 438.80 2515 ---- ---- ---- ---- 431.50 -11.20 442.70 2520 ---- ---- ---- ---- 435.50 -11.20 446.70 2525 ---- ---- ---- ---- 439.40 -11.30 450.70 2530 ---- ---- ---- ---- 443.30 -11.30 454.60 2535 ---- ---- ---- ---- 447.30 -11.30 458.60 2540 ---- ---- ---- ---- 451.30 -11.30 462.60 2550 ---- ---- ---- ---- 459.20 -11.50 470.70 2560 ---- ---- ---- ---- 467.20 -11.50 478.70 2570 ---- ---- ---- ---- 475.20 -11.60 486.80 2575 ---- ---- ---- ---- 479.20 -11.70 490.90 2580 ---- ---- ---- ---- 483.30 -11.70 495.00 2590 ---- ---- ---- ---- 491.40 -11.70 503.10 2600 ---- ---- ---- ---- 499.50 -11.80 511.30 2610 ---- ---- ---- ---- 507.60 -12.00 519.60 2620 ---- ---- ---- ---- 515.80 -12.00 527.80 2625 ---- ---- ---- ---- 519.90 -12.00 531.90 2630 ---- ---- ---- ---- 524.00 -12.10 536.10 2650 ---- ---- ---- ---- 540.60 -12.10 552.70 2675 ---- ---- ---- ---- 561.40 -12.30 573.70 2700 ---- ---- ---- ---- 582.40 -12.50 594.90 2725 ---- ---- ---- ---- 603.50 -12.70 616.20 2750 ---- ---- ---- ---- 624.80 -12.80 637.60 2775 ---- ---- ---- ---- 646.30 -12.90 659.20 2800 ---- ---- ---- ---- 667.90 -13.10 681.00 2825 ---- ---- ---- ---- 689.60 -13.20 702.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.40 -1.50 32.90 1425 ---- ---- ---- ---- 33.90 -1.60 35.50 1450 ---- ---- ---- ---- 36.50 -1.70 38.20 1475 ---- ---- ---- ---- 39.30 -1.80 41.10 1500 ---- ---- ---- ---- 42.20 -1.90 44.10 1525 ---- ---- ---- ---- 45.20 -2.10 47.30 1550 ---- ---- ---- ---- 48.40 -2.20 50.60 1575 ---- ---- ---- ---- 51.80 -2.30 54.10 1580 ---- ---- ---- ---- 52.50 -2.30 54.80 1590 ---- ---- ---- ---- 53.90 -2.40 56.30 1600 ---- ---- ---- ---- 55.30 -2.50 57.80 1610 ---- ---- ---- ---- 56.80 -2.50 59.30 1620 ---- ---- ---- ---- 58.30 -2.60 60.90 1625 ---- ---- ---- ---- 59.00 -2.60 61.60 1630 ---- ---- ---- ---- 59.80 -2.60 62.40 1640 ---- ---- ---- ---- 61.40 -2.60 64.00 1650 ---- ---- ---- ---- 62.90 -2.80 65.70 1660 ---- ---- ---- ---- 64.50 -2.80 67.30 1670 ---- ---- ---- ---- 66.20 -2.80 69.00 1675 ---- ---- ---- ---- 67.00 -2.90 69.90 1680 ---- ---- ---- ---- 67.80 -3.00 70.80 1685 ---- ---- ---- ---- 68.70 -2.90 71.60 1690 ---- ---- ---- ---- 69.50 -3.00 72.50 1695 ---- ---- ---- ---- 70.40 -3.00 73.40 1700 ---- ---- ---- ---- 71.20 -3.10 74.30 1705 ---- ---- ---- ---- 72.10 -3.10 75.20 1710 ---- ---- ---- ---- 73.00 -3.10 76.10 1715 ---- ---- ---- ---- 73.90 -3.20 77.10 1720 ---- ---- ---- ---- 74.80 -3.20 78.00 1725 ---- ---- ---- ---- 75.70 -3.20 78.90 1730 ---- ---- ---- ---- 76.60 -3.30 79.90 1735 ---- ---- ---- ---- 77.50 -3.30 80.80 1740 ---- ---- ---- ---- 78.40 -3.40 81.80 1745 ---- ---- ---- ---- 79.40 -3.40 82.80 1750 ---- ---- ---- ---- 80.30 -3.40 83.70 1755 ---- ---- ---- ---- 81.30 -3.40 84.70 1760 ---- ---- ---- ---- 82.20 -3.50 85.70 1765 ---- ---- ---- ---- 83.20 -3.50 86.70 1770 ---- ---- ---- ---- 84.20 -3.60 87.80 1775 ---- ---- ---- ---- 85.20 -3.60 88.80 1780 ---- ---- ---- ---- 86.10 -3.70 89.80 1785 ---- ---- ---- ---- 87.10 -3.70 90.80 1790 ---- ---- ---- ---- 88.20 -3.70 91.90 1795 ---- ---- ---- ---- 89.20 -3.70 92.90 1800 ---- ---- ---- ---- 90.20 -3.80 94.00 1805 ---- ---- ---- ---- 91.20 -3.90 95.10 1810 ---- ---- ---- ---- 92.30 -3.90 96.20 1815 ---- ---- ---- ---- 93.30 -4.00 97.30 1820 ---- ---- ---- ---- 94.40 -4.00 98.40 1825 ---- ---- ---- ---- 95.50 -4.00 99.50 1830 ---- ---- ---- ---- 96.50 -4.10 100.60 1835 ---- ---- ---- ---- 97.60 -4.10 101.70 1840 ---- ---- ---- ---- 98.70 -4.20 102.90 1845 ---- ---- ---- ---- 99.80 -4.20 104.00 1850 ---- ---- ---- ---- 100.90 -4.30 105.20 1855 ---- ---- ---- ---- 102.10 -4.20 106.30 1860 ---- ---- ---- ---- 103.20 -4.30 107.50 1865 ---- ---- ---- ---- 104.30 -4.40 108.70 1870 ---- ---- ---- ---- 105.50 -4.40 109.90 1875 ---- ---- ---- ---- 106.60 -4.50 111.10 1880 ---- ---- ---- ---- 107.80 -4.50 112.30 1885 ---- ---- ---- ---- 109.00 -4.50 113.50 1890 ---- ---- ---- ---- 110.20 -4.50 114.70 1895 ---- ---- ---- ---- 111.40 -4.60 116.00 1900 ---- ---- ---- ---- 112.60 -4.60 117.20 1905 ---- ---- ---- ---- 113.80 -4.70 118.50 1910 ---- ---- ---- ---- 115.00 -4.80 119.80 1915 ---- ---- ---- ---- 116.30 -4.70 121.00 1920 ---- ---- ---- ---- 117.50 -4.80 122.30 1925 ---- ---- ---- ---- 118.80 -4.80 123.60 1930 ---- ---- ---- ---- 120.00 -4.90 124.90 1935 ---- ---- ---- ---- 121.30 -5.00 126.30 1940 ---- ---- ---- ---- 122.60 -5.00 127.60 1945 ---- ---- ---- ---- 123.90 -5.00 128.90 1950 ---- ---- ---- ---- 125.20 -5.10 130.30 1955 ---- ---- ---- ---- 126.50 -5.20 131.70 1960 ---- ---- ---- ---- 127.80 -5.20 133.00 1965 ---- ---- ---- ---- 129.20 -5.20 134.40 1970 ---- ---- ---- ---- 130.50 -5.30 135.80 1975 ---- ---- ---- ---- 131.90 -5.30 137.20 1980 ---- ---- ---- ---- 133.30 -5.40 138.70 1985 ---- ---- ---- ---- 134.70 -5.40 140.10 1990 ---- ---- ---- ---- 136.10 -5.50 141.60 1995 ---- ---- ---- ---- 137.50 -5.50 143.00 2000 ---- ---- ---- ---- 138.90 -5.60 144.50 2005 ---- ---- ---- ---- 140.40 -5.70 146.10 2010 ---- ---- ---- ---- 141.90 -5.70 147.60 2015 ---- ---- ---- ---- 143.40 -5.80 149.20 2020 ---- ---- ---- ---- 145.00 -5.80 150.80 2025 ---- ---- ---- ---- 146.50 -5.90 152.40 2030 ---- ---- ---- ---- 148.10 -5.90 154.00 2035 ---- ---- ---- ---- 149.70 -6.00 155.70 2040 ---- ---- ---- ---- 151.40 -6.00 157.40 2045 ---- ---- ---- ---- 153.10 -6.00 159.10 2050 ---- ---- ---- ---- 154.80 -6.10 160.90 2055 ---- ---- ---- ---- 156.50 -6.20 162.70 2060 ---- ---- ---- ---- 158.30 -6.20 164.50 2065 ---- ---- ---- ---- 160.10 -6.20 166.30 2070 ---- ---- ---- ---- 161.90 -6.30 168.20 2075 ---- ---- ---- ---- 163.80 -6.30 170.10 2080 ---- ---- ---- ---- 165.70 -6.40 172.10 2085 ---- ---- ---- ---- 167.60 -6.50 174.10 2090 ---- ---- ---- ---- 169.60 -6.50 176.10 2095 ---- ---- ---- ---- 171.60 -6.60 178.20 2100 ---- ---- ---- ---- 173.60 -6.60 180.20 2105 ---- ---- ---- ---- 175.60 -6.80 182.40 2110 ---- ---- ---- ---- 177.70 -6.80 184.50 2115 ---- ---- ---- ---- 179.90 -6.80 186.70 2120 ---- ---- ---- ---- 182.00 -6.90 188.90 2125 ---- ---- ---- ---- 184.20 -7.00 191.20 2130 ---- ---- ---- ---- 186.50 -7.00 193.50 2135 ---- ---- ---- ---- 188.70 -7.10 195.80 2140 ---- ---- ---- ---- 191.00 -7.10 198.10 2145 ---- ---- ---- ---- 193.30 -7.20 200.50 2150 ---- ---- ---- ---- 195.70 -7.20 202.90 2155 ---- ---- ---- ---- 198.00 -7.30 205.30 2160 ---- ---- ---- ---- 200.40 -7.40 207.80 2165 ---- ---- ---- ---- 202.90 -7.30 210.20 2170 ---- ---- ---- ---- 205.30 -7.50 212.80 2175 ---- ---- ---- ---- 207.80 -7.50 215.30 2180 ---- ---- ---- ---- 210.30 -7.60 217.90 2185 ---- ---- ---- ---- 212.90 -7.60 220.50 2190 ---- ---- ---- ---- 215.40 -7.70 223.10 2195 ---- ---- ---- ---- 218.00 -7.80 225.80 2200 ---- ---- ---- ---- 220.70 -7.80 228.50 2205 ---- ---- ---- ---- 223.30 -7.90 231.20 2210 ---- ---- ---- ---- 226.00 -7.90 233.90 2215 ---- ---- ---- ---- 228.80 -7.90 236.70 2220 ---- ---- ---- ---- 231.50 -8.00 239.50 2225 ---- ---- ---- ---- 234.30 -8.10 242.40 2230 ---- ---- ---- ---- 237.10 -8.20 245.30 2235 ---- ---- ---- ---- 240.00 -8.20 248.20 2240 ---- ---- ---- ---- 242.90 -8.20 251.10 2245 ---- ---- ---- ---- 245.80 -8.30 254.10 2250 ---- ---- ---- ---- 248.70 -8.40 257.10 2255 ---- ---- ---- ---- 251.70 -8.40 260.10 2260 ---- ---- ---- ---- 254.70 -8.50 263.20 2265 ---- ---- ---- ---- 257.80 -8.50 266.30 2270 ---- ---- ---- ---- 260.90 -8.50 269.40 2275 ---- ---- ---- ---- 264.00 -8.60 272.60 2280 ---- ---- ---- ---- 267.10 -8.70 275.80 2285 ---- ---- ---- ---- 270.30 -8.70 279.00 2290 ---- ---- ---- ---- 273.40 -8.80 282.20 2295 ---- ---- ---- ---- 276.70 -8.80 285.50 2300 ---- ---- ---- ---- 279.90 -8.90 288.80 2305 ---- ---- ---- ---- 283.20 -8.90 292.10 2310 ---- ---- ---- ---- 286.50 -8.90 295.40 2315 ---- ---- ---- ---- 289.80 -9.00 298.80 2320 ---- ---- ---- ---- 293.10 -9.10 302.20 2325 ---- ---- ---- ---- 296.50 -9.10 305.60 2330 ---- ---- ---- ---- 299.90 -9.10 309.00 2335 ---- ---- ---- ---- 303.30 -9.20 312.50 2340 ---- ---- ---- ---- 306.70 -9.20 315.90 2345 ---- ---- ---- ---- 310.10 -9.30 319.40 2350 ---- ---- ---- ---- 313.60 -9.40 323.00 2355 ---- ---- ---- ---- 317.10 -9.40 326.50 2360 ---- ---- ---- ---- 320.60 -9.40 330.00 2365 ---- ---- ---- ---- 324.10 -9.50 333.60 2370 ---- ---- ---- ---- 327.70 -9.50 337.20 2375 ---- ---- ---- ---- 331.20 -9.60 340.80 2380 ---- ---- ---- ---- 334.80 -9.60 344.40 2385 ---- ---- ---- ---- 338.40 -9.70 348.10 2390 ---- ---- ---- ---- 342.00 -9.70 351.70 2395 ---- ---- ---- ---- 345.60 -9.80 355.40 2400 ---- ---- ---- ---- 349.30 -9.80 359.10 2405 ---- ---- ---- ---- 352.90 -9.90 362.80 2410 ---- ---- ---- ---- 356.60 -9.90 366.50 2415 ---- ---- ---- ---- 360.30 -9.90 370.20 2420 ---- ---- ---- ---- 364.00 -10.00 374.00 2425 ---- ---- ---- ---- 367.70 -10.00 377.70 2430 ---- ---- ---- ---- 371.40 -10.10 381.50 2435 ---- ---- ---- ---- 375.20 -10.10 385.30 2440 ---- ---- ---- ---- 378.90 -10.20 389.10 2445 ---- ---- ---- ---- 382.70 -10.20 392.90 2450 ---- ---- ---- ---- 386.40 -10.30 396.70 2455 ---- ---- ---- ---- 390.20 -10.30 400.50 2460 ---- ---- ---- ---- 394.00 -10.40 404.40 2465 ---- ---- ---- ---- 397.80 -10.40 408.20 2470 ---- ---- ---- ---- 401.60 -10.50 412.10 2475 ---- ---- ---- ---- 405.50 -10.40 415.90 2480 ---- ---- ---- ---- 409.30 -10.50 419.80 2485 ---- ---- ---- ---- 413.20 -10.50 423.70 2490 ---- ---- ---- ---- 417.00 -10.60 427.60 2495 ---- ---- ---- ---- 420.90 -10.60 431.50 2500 ---- ---- ---- ---- 424.80 -10.60 435.40 2505 ---- ---- ---- ---- 428.60 -10.70 439.30 2510 ---- ---- ---- ---- 432.50 -10.80 443.30 2515 ---- ---- ---- ---- 436.40 -10.80 447.20 2520 ---- ---- ---- ---- 440.40 -10.80 451.20 2525 ---- ---- ---- ---- 444.30 -10.80 455.10 2530 ---- ---- ---- ---- 448.20 -10.90 459.10 2535 ---- ---- ---- ---- 452.10 -11.00 463.10 2540 ---- ---- ---- ---- 456.10 -10.90 467.00 2545 ---- ---- ---- ---- 460.10 -10.90 471.00 2550 ---- ---- ---- ---- 464.00 -11.00 475.00 2560 ---- ---- ---- ---- 472.00 -11.10 483.10 2570 ---- ---- ---- ---- 480.00 -11.20 491.20 2575 ---- ---- ---- ---- 484.00 -11.20 495.20 2580 ---- ---- ---- ---- 488.00 -11.20 499.20 2590 ---- ---- ---- ---- 496.10 -11.30 507.40 2600 ---- ---- ---- ---- 504.20 -11.30 515.50 2610 ---- ---- ---- ---- 512.30 -11.40 523.70 2620 ---- ---- ---- ---- 520.40 -11.60 532.00 2625 ---- ---- ---- ---- 524.50 -11.60 536.10 2630 ---- ---- ---- ---- 528.60 -11.60 540.20 2640 ---- ---- ---- ---- 536.80 -11.70 548.50 2650 ---- ---- ---- ---- 545.10 -11.70 556.80 2675 ---- ---- ---- ---- 565.80 -11.90 577.70 2700 ---- ---- ---- ---- 586.70 -12.10 598.80 2725 ---- ---- ---- ---- 607.80 -12.20 620.00 2750 ---- ---- ---- ---- 629.00 -12.30 641.30 2775 ---- ---- ---- ---- 650.40 -12.50 662.90 2800 ---- ---- ---- ---- 671.90 -12.60 684.50 2825 ---- ---- ---- ---- 693.60 -12.70 706.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.40 -2.60 68.00 1650 ---- ---- ---- ---- 69.40 -2.70 72.10 1675 ---- ---- ---- ---- 73.50 -3.00 76.50 1700 ---- ---- ---- ---- 77.90 -3.10 81.00 1725 ---- ---- ---- ---- 82.40 -3.30 85.70 1750 ---- ---- ---- ---- 87.10 -3.40 90.50 1775 ---- ---- ---- ---- 92.00 -3.60 95.60 1800 ---- ---- ---- ---- 97.10 -3.80 100.90 1820 ---- ---- ---- ---- 101.30 -3.90 105.20 1825 ---- ---- ---- ---- 102.40 -3.90 106.30 1830 ---- ---- ---- ---- 103.50 -4.00 107.50 1840 ---- ---- ---- ---- 105.60 -4.10 109.70 1850 ---- ---- ---- ---- 107.90 -4.10 112.00 1860 ---- ---- ---- ---- 110.10 -4.30 114.40 1870 ---- ---- ---- ---- 112.40 -4.30 116.70 1875 ---- ---- ---- ---- 113.60 -4.30 117.90 1880 ---- ---- ---- ---- 114.70 -4.40 119.10 1890 ---- ---- ---- ---- 117.10 -4.50 121.60 1900 ---- ---- ---- ---- 119.50 -4.50 124.00 1910 ---- ---- ---- ---- 121.90 -4.60 126.50 1915 ---- ---- ---- ---- 123.10 -4.70 127.80 1920 ---- ---- ---- ---- 124.40 -4.70 129.10 1925 ---- ---- ---- ---- 125.60 -4.80 130.40 1930 ---- ---- ---- ---- 126.90 -4.80 131.70 1935 ---- ---- ---- ---- 128.10 -4.90 133.00 1940 ---- ---- ---- ---- 129.40 -4.90 134.30 1945 ---- ---- ---- ---- 130.70 -4.90 135.60 1950 ---- ---- ---- ---- 132.00 -5.00 137.00 1955 ---- ---- ---- ---- 133.30 -5.00 138.30 1960 ---- ---- ---- ---- 134.60 -5.00 139.60 1965 ---- ---- ---- ---- 135.90 -5.10 141.00 1970 ---- ---- ---- ---- 137.20 -5.20 142.40 1975 ---- ---- ---- ---- 138.60 -5.20 143.80 1980 ---- ---- ---- ---- 139.90 -5.30 145.20 1985 ---- ---- ---- ---- 141.30 -5.30 146.60 1990 ---- ---- ---- ---- 142.60 -5.40 148.00 1995 ---- ---- ---- ---- 144.00 -5.40 149.40 2000 ---- ---- ---- ---- 145.40 -5.50 150.90 2005 ---- ---- ---- ---- 146.80 -5.50 152.30 2010 ---- ---- ---- ---- 148.30 -5.50 153.80 2015 ---- ---- ---- ---- 149.70 -5.60 155.30 2020 ---- ---- ---- ---- 151.20 -5.60 156.80 2025 ---- ---- ---- ---- 152.70 -5.60 158.30 2030 ---- ---- ---- ---- 154.20 -5.70 159.90 2035 ---- ---- ---- ---- 155.70 -5.80 161.50 2040 ---- ---- ---- ---- 157.30 -5.80 163.10 2045 ---- ---- ---- ---- 158.90 -5.80 164.70 2050 ---- ---- ---- ---- 160.50 -5.90 166.40 2055 ---- ---- ---- ---- 162.10 -6.00 168.10 2060 ---- ---- ---- ---- 163.80 -6.00 169.80 2065 ---- ---- ---- ---- 165.50 -6.00 171.50 2070 ---- ---- ---- ---- 167.20 -6.10 173.30 2075 ---- ---- ---- ---- 169.00 -6.10 175.10 2080 ---- ---- ---- ---- 170.70 -6.30 177.00 2085 ---- ---- ---- ---- 172.60 -6.20 178.80 2090 ---- ---- ---- ---- 174.40 -6.30 180.70 2095 ---- ---- ---- ---- 176.30 -6.40 182.70 2100 ---- ---- ---- ---- 178.20 -6.40 184.60 2105 ---- ---- ---- ---- 180.20 -6.40 186.60 2110 ---- ---- ---- ---- 182.20 -6.50 188.70 2115 ---- ---- ---- ---- 184.20 -6.60 190.80 2120 ---- ---- ---- ---- 186.20 -6.70 192.90 2125 ---- ---- ---- ---- 188.30 -6.70 195.00 2130 ---- ---- ---- ---- 190.50 -6.70 197.20 2135 ---- ---- ---- ---- 192.60 -6.80 199.40 2140 ---- ---- ---- ---- 194.80 -6.80 201.60 2145 ---- ---- ---- ---- 197.00 -6.90 203.90 2150 ---- ---- ---- ---- 199.30 -6.90 206.20 2155 ---- ---- ---- ---- 201.50 -7.00 208.50 2160 ---- ---- ---- ---- 203.90 -7.00 210.90 2165 ---- ---- ---- ---- 206.20 -7.10 213.30 2170 ---- ---- ---- ---- 208.60 -7.10 215.70 2175 ---- ---- ---- ---- 211.00 -7.20 218.20 2180 ---- ---- ---- ---- 213.40 -7.20 220.60 2185 ---- ---- ---- ---- 215.80 -7.30 223.10 2190 ---- ---- ---- ---- 218.30 -7.40 225.70 2195 ---- ---- ---- ---- 220.80 -7.40 228.20 2200 ---- ---- ---- ---- 223.40 -7.40 230.80 2205 ---- ---- ---- ---- 225.90 -7.50 233.40 2210 ---- ---- ---- ---- 228.50 -7.60 236.10 2215 ---- ---- ---- ---- 231.10 -7.70 238.80 2220 ---- ---- ---- ---- 233.80 -7.70 241.50 2225 ---- ---- ---- ---- 236.50 -7.70 244.20 2230 ---- ---- ---- ---- 239.20 -7.80 247.00 2235 ---- ---- ---- ---- 242.00 -7.80 249.80 2240 ---- ---- ---- ---- 244.80 -7.80 252.60 2245 ---- ---- ---- ---- 247.60 -7.90 255.50 2250 ---- ---- ---- ---- 250.40 -8.00 258.40 2255 ---- ---- ---- ---- 253.30 -8.00 261.30 2260 ---- ---- ---- ---- 256.20 -8.10 264.30 2265 ---- ---- ---- ---- 259.20 -8.10 267.30 2270 ---- ---- ---- ---- 262.10 -8.20 270.30 2275 ---- ---- ---- ---- 265.10 -8.30 273.40 2280 ---- ---- ---- ---- 268.20 -8.30 276.50 2285 ---- ---- ---- ---- 271.20 -8.40 279.60 2290 ---- ---- ---- ---- 274.30 -8.40 282.70 2295 ---- ---- ---- ---- 277.50 -8.40 285.90 2300 ---- ---- ---- ---- 280.60 -8.50 289.10 2305 ---- ---- ---- ---- 283.80 -8.60 292.40 2310 ---- ---- ---- ---- 287.00 -8.60 295.60 2315 ---- ---- ---- ---- 290.30 -8.60 298.90 2320 ---- ---- ---- ---- 293.50 -8.70 302.20 2325 ---- ---- ---- ---- 296.80 -8.70 305.50 2330 ---- ---- ---- ---- 300.10 -8.80 308.90 2335 ---- ---- ---- ---- 303.50 -8.80 312.30 2340 ---- ---- ---- ---- 306.80 -8.90 315.70 2345 ---- ---- ---- ---- 310.20 -8.90 319.10 2350 ---- ---- ---- ---- 313.60 -9.00 322.60 2355 ---- ---- ---- ---- 317.10 -9.00 326.10 2360 ---- ---- ---- ---- 320.50 -9.10 329.60 2365 ---- ---- ---- ---- 324.00 -9.10 333.10 2370 ---- ---- ---- ---- 327.50 -9.10 336.60 2375 ---- ---- ---- ---- 331.00 -9.20 340.20 2380 ---- ---- ---- ---- 334.50 -9.20 343.70 2385 ---- ---- ---- ---- 338.10 -9.20 347.30 2390 ---- ---- ---- ---- 341.60 -9.30 350.90 2395 ---- ---- ---- ---- 345.20 -9.40 354.60 2400 ---- ---- ---- ---- 348.80 -9.40 358.20 2405 ---- ---- ---- ---- 352.40 -9.50 361.90 2410 ---- ---- ---- ---- 356.10 -9.40 365.50 2415 ---- ---- ---- ---- 359.70 -9.50 369.20 2420 ---- ---- ---- ---- 363.40 -9.50 372.90 2425 ---- ---- ---- ---- 367.00 -9.70 376.70 2430 ---- ---- ---- ---- 370.70 -9.70 380.40 2435 ---- ---- ---- ---- 374.40 -9.70 384.10 2440 ---- ---- ---- ---- 378.20 -9.70 387.90 2445 ---- ---- ---- ---- 381.90 -9.80 391.70 2450 ---- ---- ---- ---- 385.60 -9.90 395.50 2455 ---- ---- ---- ---- 389.40 -9.80 399.20 2460 ---- ---- ---- ---- 393.20 -9.90 403.10 2465 ---- ---- ---- ---- 396.90 -10.00 406.90 2470 ---- ---- ---- ---- 400.70 -10.00 410.70 2475 ---- ---- ---- ---- 404.50 -10.00 414.50 2480 ---- ---- ---- ---- 408.40 -10.00 418.40 2485 ---- ---- ---- ---- 412.20 -10.10 422.30 2490 ---- ---- ---- ---- 416.00 -10.10 426.10 2495 ---- ---- ---- ---- 419.80 -10.20 430.00 2500 ---- ---- ---- ---- 423.70 -10.20 433.90 2505 ---- ---- ---- ---- 427.60 -10.20 437.80 2510 ---- ---- ---- ---- 431.40 -10.30 441.70 2515 ---- ---- ---- ---- 435.30 -10.30 445.60 2520 ---- ---- ---- ---- 439.20 -10.40 449.60 2525 ---- ---- ---- ---- 443.10 -10.40 453.50 2530 ---- ---- ---- ---- 447.00 -10.40 457.40 2535 ---- ---- ---- ---- 450.90 -10.50 461.40 2540 ---- ---- ---- ---- 454.90 -10.40 465.30 2545 ---- ---- ---- ---- 458.80 -10.50 469.30 2550 ---- ---- ---- ---- 462.70 -10.60 473.30 2555 ---- ---- ---- ---- 466.70 -10.60 477.30 2560 ---- ---- ---- ---- 470.70 -10.60 481.30 2565 ---- ---- ---- ---- 474.60 -10.70 485.30 2570 ---- ---- ---- ---- 478.60 -10.70 489.30 2575 ---- ---- ---- ---- 482.60 -10.70 493.30 2580 ---- ---- ---- ---- 486.60 -10.70 497.30 2590 ---- ---- ---- ---- 494.60 -10.80 505.40 2600 ---- ---- ---- ---- 502.70 -10.80 513.50 2610 ---- ---- ---- ---- 510.70 -11.00 521.70 2620 ---- ---- ---- ---- 518.80 -11.10 529.90 2625 ---- ---- ---- ---- 522.90 -11.10 534.00 2630 ---- ---- ---- ---- 527.00 -11.10 538.10 2640 ---- ---- ---- ---- 535.20 -11.10 546.30 2650 ---- ---- ---- ---- 543.40 -11.20 554.60 2660 ---- ---- ---- ---- 551.60 -11.30 562.90 2675 ---- ---- ---- ---- 564.00 -11.30 575.30 2700 ---- ---- ---- ---- 584.80 -11.50 596.30 2725 ---- ---- ---- ---- 605.80 -11.60 617.40 2750 ---- ---- ---- ---- 626.90 -11.80 638.70 2775 ---- ---- ---- ---- 648.20 -11.90 660.10 2800 ---- ---- ---- ---- 669.60 -12.00 681.60 2825 ---- ---- ---- ---- 691.10 -12.20 703.30 2850 ---- ---- ---- ---- 712.80 -12.30 725.10 OG JUN29 Gold Option PUT 1775 ---- ---- ---- ---- 98.80 -3.60 102.40 1800 ---- ---- ---- ---- 103.90 -3.80 107.70 1825 ---- ---- ---- ---- 109.30 -3.90 113.20 1850 ---- ---- ---- ---- 114.80 -4.10 118.90 1875 ---- ---- ---- ---- 120.50 -4.30 124.80 1900 ---- ---- ---- ---- 126.50 -4.50 131.00 1925 ---- ---- ---- ---- 132.60 -4.70 137.30 1950 ---- ---- ---- ---- 138.90 -4.90 143.80 1960 ---- ---- ---- ---- 141.50 -5.00 146.50 1970 ---- ---- ---- ---- 144.20 -5.00 149.20 1975 ---- ---- ---- ---- 145.50 ---- ---- 1980 ---- ---- ---- ---- 146.90 -5.10 152.00 1990 ---- ---- ---- ---- 149.60 -5.20 154.80 2000 ---- ---- ---- ---- 152.30 -5.30 157.60 2010 ---- ---- ---- ---- 155.10 -5.40 160.50 2020 ---- ---- ---- ---- 158.00 -5.50 163.50 2030 ---- ---- ---- ---- 160.90 -5.60 166.50 2040 ---- ---- ---- ---- 163.90 -5.70 169.60 2050 ---- ---- ---- ---- 167.00 -5.80 172.80 2055 ---- ---- ---- ---- 168.60 -5.90 174.50 2060 ---- ---- ---- ---- 170.20 -5.90 176.10 2065 ---- ---- ---- ---- 171.90 -5.90 177.80 2070 ---- ---- ---- ---- 173.60 -5.90 179.50 2075 ---- ---- ---- ---- 175.30 -6.00 181.30 2080 ---- ---- ---- ---- 177.00 -6.10 183.10 2085 ---- ---- ---- ---- 178.80 -6.10 184.90 2090 ---- ---- ---- ---- 180.60 -6.10 186.70 2095 ---- ---- ---- ---- 182.40 -6.20 188.60 2100 ---- ---- ---- ---- 184.30 -6.20 190.50 2105 ---- ---- ---- ---- 186.20 -6.30 192.50 2110 ---- ---- ---- ---- 188.10 -6.30 194.40 2115 ---- ---- ---- ---- 190.10 -6.40 196.50 2120 ---- ---- ---- ---- 192.10 -6.40 198.50 2125 ---- ---- ---- ---- 194.10 -6.50 200.60 2130 ---- ---- ---- ---- 196.20 -6.50 202.70 2135 ---- ---- ---- ---- 198.30 -6.60 204.90 2140 ---- ---- ---- ---- 200.40 -6.60 207.00 2145 ---- ---- ---- ---- 202.60 -6.70 209.30 2150 ---- ---- ---- ---- 204.80 -6.70 211.50 2155 ---- ---- ---- ---- 207.00 -6.80 213.80 2160 ---- ---- ---- ---- 209.30 -6.80 216.10 2165 ---- ---- ---- ---- 211.60 -6.80 218.40 2170 ---- ---- ---- ---- 213.90 -6.90 220.80 2175 ---- ---- ---- ---- 216.20 -7.00 223.20 2180 ---- ---- ---- ---- 218.60 -7.00 225.60 2185 ---- ---- ---- ---- 221.00 -7.10 228.10 2190 ---- ---- ---- ---- 223.40 -7.20 230.60 2195 ---- ---- ---- ---- 225.90 -7.20 233.10 2200 ---- ---- ---- ---- 228.40 -7.20 235.60 2205 ---- ---- ---- ---- 230.90 -7.30 238.20 2210 ---- ---- ---- ---- 233.50 -7.30 240.80 2215 ---- ---- ---- ---- 236.00 -7.40 243.40 2220 ---- ---- ---- ---- 238.60 -7.50 246.10 2225 ---- ---- ---- ---- 241.30 -7.50 248.80 2230 ---- ---- ---- ---- 244.00 -7.50 251.50 2235 ---- ---- ---- ---- 246.70 -7.50 254.20 2240 ---- ---- ---- ---- 249.40 -7.60 257.00 2245 ---- ---- ---- ---- 252.20 -7.60 259.80 2250 ---- ---- ---- ---- 255.00 -7.70 262.70 2255 ---- ---- ---- ---- 257.80 -7.80 265.60 2260 ---- ---- ---- ---- 260.70 -7.80 268.50 2265 ---- ---- ---- ---- 263.60 -7.80 271.40 2270 ---- ---- ---- ---- 266.50 -7.90 274.40 2275 ---- ---- ---- ---- 269.50 -7.90 277.40 2280 ---- ---- ---- ---- 272.50 -8.00 280.50 2285 ---- ---- ---- ---- 275.50 -8.10 283.60 2290 ---- ---- ---- ---- 278.60 -8.10 286.70 2295 ---- ---- ---- ---- 281.70 -8.20 289.90 2300 ---- ---- ---- ---- 284.80 -8.20 293.00 2305 ---- ---- ---- ---- 288.00 -8.20 296.20 2310 ---- ---- ---- ---- 291.20 -8.30 299.50 2315 ---- ---- ---- ---- 294.40 -8.30 302.70 2320 ---- ---- ---- ---- 297.60 -8.40 306.00 2325 ---- ---- ---- ---- 300.90 -8.40 309.30 2330 ---- ---- ---- ---- 304.20 -8.50 312.70 2335 ---- ---- ---- ---- 307.50 -8.50 316.00 2340 ---- ---- ---- ---- 310.80 -8.60 319.40 2345 ---- ---- ---- ---- 314.20 -8.60 322.80 2350 ---- ---- ---- ---- 317.50 -8.70 326.20 2355 ---- ---- ---- ---- 320.90 -8.70 329.60 2360 ---- ---- ---- ---- 324.30 -8.80 333.10 2365 ---- ---- ---- ---- 327.70 -8.80 336.50 2370 ---- ---- ---- ---- 331.20 -8.80 340.00 2375 ---- ---- ---- ---- 334.60 -8.90 343.50 2380 ---- ---- ---- ---- 338.10 -8.90 347.00 2385 ---- ---- ---- ---- 341.60 -8.90 350.50 2390 ---- ---- ---- ---- 345.10 -9.00 354.10 2395 ---- ---- ---- ---- 348.60 -9.00 357.60 2400 ---- ---- ---- ---- 352.10 -9.10 361.20 2405 ---- ---- ---- ---- 355.60 -9.10 364.70 2410 ---- ---- ---- ---- 359.10 -9.20 368.30 2415 ---- ---- ---- ---- 362.70 -9.20 371.90 2420 ---- ---- ---- ---- 366.20 -9.30 375.50 2425 ---- ---- ---- ---- 369.80 -9.30 379.10 2430 ---- ---- ---- ---- 373.40 -9.30 382.70 2435 ---- ---- ---- ---- 377.00 -9.30 386.30 2440 ---- ---- ---- ---- 380.60 -9.40 390.00 2445 ---- ---- ---- ---- 384.20 -9.40 393.60 2450 ---- ---- ---- ---- 387.80 -9.50 397.30 2455 ---- ---- ---- ---- 391.40 -9.60 401.00 2460 ---- ---- ---- ---- 395.10 -9.50 404.60 2465 ---- ---- ---- ---- 398.70 -9.60 408.30 2470 ---- ---- ---- ---- 402.40 -9.60 412.00 2475 ---- ---- ---- ---- 406.10 ---- ---- 2480 ---- ---- ---- ---- 409.70 -9.80 419.50 2490 ---- ---- ---- ---- 417.10 -9.80 426.90 2500 ---- ---- ---- ---- 424.60 -9.80 434.40 2510 ---- ---- ---- ---- 432.00 -10.00 442.00 2520 ---- ---- ---- ---- 439.50 -10.10 449.60 2530 ---- ---- ---- ---- 447.10 -10.10 457.20 2540 ---- ---- ---- ---- 454.70 -10.10 464.80 2550 ---- ---- ---- ---- 462.30 -10.20 472.50 2560 ---- ---- ---- ---- 469.90 -10.40 480.30 2570 ---- ---- ---- ---- 477.60 -10.40 488.00 2575 ---- ---- ---- ---- 481.50 -10.40 491.90 2600 ---- ---- ---- ---- 500.90 -10.60 511.50 2625 ---- ---- ---- ---- 520.50 -10.80 531.30 2650 ---- ---- ---- ---- 540.30 -10.90 551.20 2675 ---- ---- ---- ---- 560.30 -11.10 571.40 2700 ---- ---- ---- ---- 580.50 -11.20 591.70 2725 ---- ---- ---- ---- 600.80 -11.40 612.20 2750 ---- ---- ---- ---- 621.40 -11.50 632.90 TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options CALL 1750 ---- 233.20B ---- 233.20B 230.80 +24.60 206.20 1755 ---- 228.20B ---- 228.00B 225.80 +24.60 201.20 1760 ---- 223.20B ---- 223.00B 220.80 +24.60 196.20 1765 ---- 218.20B ---- 218.00B 215.80 +24.60 191.20 1770 ---- 213.20B ---- 213.00B 210.80 +24.50 186.30 1775 ---- 208.20B ---- 208.00B 205.80 +24.50 181.30 1780 ---- 203.20B ---- 203.00B 200.80 +24.50 176.30 1785 ---- 198.20B ---- 198.00B 195.80 +24.50 171.30 1790 ---- 193.20B ---- 193.20B 190.80 +24.50 166.30 1795 ---- 188.20B ---- 188.20B 185.80 +24.40 161.40 1800 ---- 184.10B ---- 184.10B 180.80 +24.40 156.40 1805 ---- 178.20B ---- 178.20B 175.90 +24.50 151.40 1810 ---- 173.20B ---- 173.20B 170.90 +24.40 146.50 1815 ---- 168.40B ---- 168.40B 165.90 +24.40 141.50 1820 ---- 163.40B ---- 163.40B 160.90 +24.30 136.60 1825 ---- 159.20B ---- 159.20B 155.90 +24.20 131.70 1830 ---- 153.40B ---- 153.40B 151.00 +24.30 126.70 1835 ---- 148.50B ---- 148.50B 146.00 +24.20 121.80 1840 ---- 143.50B ---- 143.50B 141.10 +24.10 117.00 1845 ---- 138.60B ---- 138.60B 136.10 +24.00 112.10 1850 ---- 134.40B ---- 134.40B 131.20 +24.00 107.20 1855 ---- 128.30B ---- 128.30B 126.20 +23.80 102.40 1860 ---- 123.40B ---- 123.40B 121.30 +23.70 97.60 1865 ---- 118.50B ---- 118.50B 116.40 +23.50 92.90 1870 ---- 113.60B ---- 113.60B 111.50 +23.30 88.20 1875 ---- 109.90B ---- 109.90B 106.70 +23.20 83.50 1880 ---- 103.90B ---- 103.90B 101.90 +23.00 78.90 1885 ---- 99.10B ---- 99.10B 97.10 +22.80 74.30 1890 ---- 94.30B ---- 94.30B 92.30 +22.50 69.80 1895 ---- 89.60B ---- 89.60B 87.60 +22.20 65.40 1900 ---- 85.90B ---- 85.90B 82.90 +21.80 61.10 1905 ---- 80.40B ---- 80.40B 78.30 +21.40 56.90 1910 ---- 76.70B ---- 76.70B 73.70 +20.80 52.90 1915 ---- 72.20B ---- 72.20B 69.30 +20.40 48.90 1920 ---- 67.70B ---- 67.70B 64.90 +19.70 45.20 1925 ---- 63.40B ---- 63.40B 60.60 +19.00 41.60 1930 ---- 59.10B ---- 59.10B 56.40 +18.30 38.10 1935 ---- 55.00B ---- 54.90B 52.40 +17.50 34.90 1940 ---- 51.00B ---- 51.00B 48.50 +16.70 31.80 1945 ---- 47.20B ---- 47.20B 44.80 +15.80 29.00 1950 ---- 43.50B ---- 43.50B 41.20 +14.90 26.30 1 31 1955 ---- 40.00B ---- 40.00B 37.80 +14.00 23.80 1 1960 ---- 36.70B ---- 36.70B 34.60 +13.10 21.50 1965 ---- 33.60B ---- 33.60B 31.50 +12.20 1 19.30 9 10 1970 27.70 30.60B 27.70 30.60B 28.70 +11.40 1 17.30 1975 24.50 27.80B 24.50 27.80B 26.00 +10.50 1 15.50 1 1 1980 22.60 25.20B 22.60 25.20B 23.60 +9.70 3 13.90 1985 ---- 22.80B ---- 22.80B 21.30 +8.90 1 12.40 1990 ---- 20.60B ---- 20.60B 19.10 +8.10 1 11.00 1 1995 ---- 18.50B ---- 18.50B 17.20 +7.40 9.80 2000 ---- 16.60B ---- 16.60B 15.40 +6.70 2 8.70 2005 ---- 14.90B ---- 14.90B 13.80 +6.10 7.70 2010 8.20 13.30B 8.20 11.40A 12.30 +5.50 2 6.80 2 2015 ---- 11.80B ---- 11.80B 11.00 +4.90 6.10 2020 ---- 10.50B ---- 10.50B 9.80 +4.40 5.40 2025 8.80 9.30B 8.80 9.20B 8.70 +3.90 2 4.80 2030 ---- 8.30B 4.20A 8.30B 7.70 +3.40 4.30 2035 ---- 7.30B ---- 7.30B 6.80 +3.00 3.80 2040 ---- 6.50B ---- 6.50B 6.10 +2.70 3.40 2045 ---- 5.80B ---- 5.80B 5.40 +2.40 3.00 2050 ---- 5.20B ---- 5.20B 4.80 +2.10 2.70 2055 ---- 4.60B ---- 4.60B 4.30 +1.90 2.40 2060 ---- 4.20B ---- 4.20B 3.80 +1.70 2.10 2065 ---- 3.80B ---- 3.70B 3.40 +1.50 1.90 2070 3.20 3.40B 3.20 3.10A 3.00 +1.30 7 1.70 2075 ---- 3.00B ---- 3.00B 2.70 +1.10 1.60 7 7 2080 ---- 2.70B ---- 2.70B 2.50 +1.10 1.40 2085 ---- 2.50B ---- 2.50B 2.20 +.90 1.30 34 34 2090 2.00 2.20B 2.00 2.20B 2.00 +.80 14 1.20 2095 2.00 2.00 2.00 2.00 1.80 +.70 1 1.10 2100 1.50 1.90B 1.50 1.90B 1.70 +.70 1 1.00 7 7 2105 ---- 1.70B ---- 1.70B 1.50 +.60 .90 1 1 2110 ---- 1.60B ---- 1.60B 1.40 +.60 .80 2115 ---- 1.40B ---- 1.40B 1.30 +.50 .80 2120 ---- 1.30B ---- 1.30B 1.20 +.50 .70 2125 ---- 1.20B ---- 1.20B 1.10 +.50 .60 2130 1.10 1.10 1.10 1.10 1.00 +.40 2 .60 2135 ---- 1.10B ---- 1.10B 1.00 +.40 .60 2140 ---- 1.00B ---- 1.00B .90 +.40 .50 2145 ---- .90B ---- .90B .80 +.30 .50 2150 ---- .90B ---- .90B .80 +.40 .40 2155 ---- ---- ---- .50A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG1 AUG23 Gold Weekly 1 Options PUT 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- .20A .20A .20 -.10 .30 1765 ---- ---- .20A .20A .20 -.10 .30 1770 ---- ---- ---- ---- .20 -.10 .30 1775 ---- ---- ---- ---- .20 -.10 .30 1780 ---- ---- ---- ---- .20 -.10 1 .30 1 1 1785 ---- ---- .30A .30A .20 -.20 .40 1790 ---- ---- .30A .30A .20 -.20 10 .40 1795 ---- ---- .30A .30A .20 -.20 .40 1800 ---- ---- .30A .30A .30 -.20 .50 1805 ---- ---- .30A .30A .30 -.20 .50 1810 ---- ---- .40A .40A .30 -.20 .50 1815 ---- ---- .40A .40A .30 -.30 10 .60 1820 ---- ---- .40A .40A .30 -.30 15 .60 1825 ---- ---- .50A .50A .40 -.30 3 .70 1830 ---- ---- .50A .50A .40 -.40 .80 1835 ---- ---- .50A .50A .40 -.50 .90 1 1 1840 ---- ---- .60A .60A .50 -.50 1.00 1845 ---- ---- .60A .60A .50 -.60 1.10 1850 ---- ---- .70A .70A .60 -.70 1.30 1855 .80 .80 .80 .80 .70 -.80 5 1.50 1860 .80 .80 .80 .80 .80 -.90 10 1.70 1865 ---- ---- .90A .90A .90 -1.00 1.90 1870 ---- ---- 1.10A 1.10A 1.00 -1.20 2.20 5 5 1875 ---- ---- 1.10A 1.10A 1.10 -1.40 2 2.50 1 1 1880 1.20 1.20 1.20 1.20 1.30 -1.60 3 2.90 1885 ---- ---- 1.50A 1.50A 1.50 -1.80 3.30 1890 ---- ---- 1.70A 1.70A 1.70 -2.10 3.80 1895 ---- ---- 2.00A 2.00A 2.00 -2.40 2 4.40 1900 ---- ---- 2.30A 2.30A 2.30 -2.80 1 5.10 4 4 1905 ---- ---- 2.60A 2.60A 2.70 -3.20 5.90 1910 ---- ---- 3.00A 3.00A 3.10 -3.70 6.80 1915 ---- ---- 3.50A 3.50A 3.60 -4.20 7.80 100 100 1920 ---- ---- 4.00A 4.00A 4.20 -4.90 1 9.10 1 1 1925 ---- ---- 4.70A 4.70A 4.90 -5.50 2 10.40 1930 5.40 5.40 5.40 6.00B 5.80 -6.20 5 12.00 1935 ---- ---- 6.40A 6.40A 6.70 -7.10 2 13.80 1940 ---- ---- 7.40A 7.40A 7.80 -7.90 15.70 1 1 1945 ---- ---- 8.60A 8.60A 9.10 -8.70 2 17.80 1950 ---- ---- 10.00A 10.00A 10.50 -9.60 20.10 1955 11.50 11.50 11.50 11.70B 12.10 -10.50 3 22.60 1960 13.10 13.10 13.10 13.50B 13.80 -11.50 11 25.30 1965 ---- ---- 15.00A 15.00A 15.80 -12.30 28.10 1970 ---- ---- 17.00A 17.00A 17.90 -13.20 31.10 1975 ---- ---- 19.20A 19.20A 20.20 -14.10 34.30 1980 ---- ---- 21.60A 21.60A 22.80 -14.80 37.60 1985 ---- ---- 24.20A 24.20A 25.40 -15.70 41.10 1990 ---- ---- 26.90A 26.90A 28.30 -16.40 44.70 1995 ---- ---- 29.80A 29.80A 31.30 -17.20 48.50 2000 ---- ---- 32.80A 32.80A 34.50 -17.90 52.40 2005 ---- ---- 36.10A 36.10A 37.90 -18.50 56.40 2010 ---- ---- 39.40A 39.40A 41.40 -19.10 60.50 2015 ---- ---- 43.00A 43.00A 45.10 -19.60 64.70 2020 ---- ---- 46.60A 46.60A 48.80 -20.20 69.00 2025 ---- ---- 50.40A 50.40A 52.80 -20.60 73.40 2030 ---- ---- 54.40A 54.40A 56.80 -21.10 77.90 2035 ---- ---- 58.40A 58.40A 60.90 -21.50 82.40 2040 ---- ---- 62.60A 62.60A 65.10 -21.90 87.00 2045 80.20 80.20 66.80A 82.50B 69.40 -22.20 1 91.60 2050 ---- ---- 71.10A 71.10A 73.80 -22.50 96.30 2055 ---- ---- 75.50A 75.50A 78.30 -22.70 101.00 2060 ---- ---- 80.00A 80.00A 82.80 -22.90 105.70 2065 ---- ---- 84.50A 84.50A 87.40 -23.10 110.50 2070 ---- ---- 89.10A 89.10A 92.00 -23.30 115.30 2075 ---- ---- 93.80A 93.80A 96.70 -23.40 120.10 2080 ---- ---- 99.60A 99.60A 101.40 -23.50 124.90 2085 ---- ---- 104.10A 104.10A 106.20 -23.60 129.80 2090 ---- ---- 109.10A 109.10A 111.00 -23.70 134.70 2095 ---- ---- 113.90A 113.90A 115.80 -23.80 139.60 2100 ---- ---- 117.50A 117.50A 120.60 -23.90 144.50 2105 ---- ---- 123.10A 123.10A 125.50 -23.90 149.40 2110 ---- ---- 128.00A 128.00A 130.30 -24.00 154.30 2115 ---- ---- 132.80A 132.80A 135.20 -24.10 159.30 2120 ---- ---- 137.70A 137.70A 140.10 -24.10 164.20 2125 ---- ---- 141.90A 141.90A 145.00 -24.20 169.20 2130 ---- ---- 147.50A 147.50A 149.90 -24.20 174.10 2135 ---- ---- 152.50A 152.50A 154.90 -24.20 179.10 2140 ---- ---- 157.40A 157.40A 159.80 -24.20 184.00 2145 ---- ---- 162.30A 162.30A 164.70 -24.30 189.00 2150 ---- ---- 166.50A 166.50A 169.70 -24.30 194.00 2155 ---- ---- ---- 172.20A 174.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG2 JUL23 Gold Weekly 2 Options CALL 1715 ---- 249.40B ---- 249.40B 246.80 +24.60 222.20 1720 ---- 244.40B ---- 244.40B 241.80 +24.60 217.20 1725 ---- 239.40B ---- 239.40B 236.80 +24.60 212.20 1730 ---- 234.40B ---- 234.40B 231.80 +24.60 207.20 1735 ---- 229.40B ---- 229.40B 226.80 +24.60 202.20 1740 ---- 224.40B ---- 224.40B 221.80 +24.60 197.20 1745 ---- 219.40B ---- 219.40B 216.80 +24.60 192.20 1750 ---- 214.40B ---- 214.40B 211.80 +24.60 187.20 1755 ---- 209.40B ---- 209.40B 206.80 +24.60 182.20 1760 ---- 204.40B ---- 204.40B 201.80 +24.60 177.20 1765 ---- 199.40B ---- 199.40B 196.80 +24.60 172.20 1770 ---- 194.40B ---- 194.40B 191.80 +24.60 167.20 1775 ---- 189.40B ---- 189.40B 186.80 +24.60 162.20 1780 ---- 184.40B ---- 184.40B 181.80 +24.60 157.20 1785 ---- 179.40B ---- 179.40B 176.80 +24.60 152.20 1790 ---- 174.40B ---- 174.40B 171.80 +24.60 147.20 1795 ---- 169.40B ---- 169.40B 166.80 +24.60 142.20 1800 ---- 164.40B ---- 164.40B 161.80 +24.60 137.20 1805 ---- 159.40B ---- 159.40B 156.80 +24.60 132.20 1810 ---- 154.40B ---- 154.40B 151.80 +24.60 127.20 1815 ---- 149.40B ---- 149.40B 146.80 +24.60 122.20 1820 ---- 144.40B ---- 144.30B 141.80 +24.60 117.20 1 1825 ---- 139.40B ---- 139.30B 136.80 +24.60 112.20 1830 ---- 134.40B ---- 134.30B 131.80 +24.60 107.20 1 1835 ---- 129.40B ---- 129.30B 126.80 +24.60 102.20 2 1840 ---- 124.40B ---- 124.30B 121.80 +24.60 97.20 1 1845 ---- 119.40B ---- 119.30B 116.80 +24.60 92.20 1850 ---- 115.00B ---- 115.00B 111.80 +24.60 87.20 1 1855 ---- 110.00B ---- 110.00B 106.80 +24.60 82.20 1 1 1860 ---- 105.00B ---- 105.00B 101.80 +24.60 77.20 1865 ---- 100.00B ---- 100.00B 96.80 +24.60 72.20 6 1870 ---- 95.00B ---- 95.00B 91.80 +24.50 67.30 1 2 1875 75.00 90.00B 75.00 71.40A 86.80 +24.50 1 62.30 1 1880 ---- 85.00B ---- 85.00B 81.80 +24.40 57.40 1885 ---- 80.00B ---- 80.00B 76.80 +24.30 52.50 1890 60.10 75.00B 60.10 56.50A 71.80 +24.20 2 47.60 1 1895 57.50 70.00B 57.50 62.60A 66.80 +24.10 3 42.70 2 1900 52.20 65.00B 52.20 61.50A 61.80 +23.80 12 38.00 1 14 1905 54.00 60.00B 54.00 60.00B 56.90 +23.60 1 33.30 9 1910 30.20 55.10B 30.20 55.10B 51.90 +23.10 12 28.80 1 25 1915 ---- 50.10B ---- 50.10B 46.90 +22.40 7 24.50 1 105 1920 27.20 45.20B 27.20 39.20A 42.00 +21.50 10 20.50 3 50 1925 ---- 40.20B ---- 40.20B 37.10 +20.30 1 16.80 6 33 1930 20.10 35.40B 19.00 33.00A 32.30 +18.80 235 13.50 73 261 1935 12.20 30.60B 12.20 27.20A 27.50 +16.80 78 10.70 15 352 1940 10.80 25.90B 9.50 25.00B 23.00 +14.80 101 8.20 162 141 1945 8.20 21.50B 7.20 19.80A 18.70 +12.50 609 6.20 35 355 1950 5.00 17.30B 5.00 15.80A 14.80 +10.20 1019 4.60 654 1243 1955 4.70 13.60B 4.20 13.60B 11.40 +8.00 433 3.40 80 200 1960 3.50 10.50B 3.00 8.90A 8.60 +6.10 558 2.50 727 612 1965 2.10 7.80B 2.10 6.80A 6.30 +4.50 593 1.80 83 247 1970 1.90 5.70 1.60 4.90 4.50 +3.20 846 1.30 730 800 1975 1.30 4.00B 1.00 3.70 3.10 +2.20 263 .90 165 274 1980 1.00 2.70 1.00 2.30 2.10 +1.40 692 .70 16 185 1985 .70 2.00 .70 1.40A 1.40 +.80 166 .60 12 109 1990 .70 1.30 .40 1.20B 1.00 +.50 628 .50 1 17 1995 .60 .90 .50 .90B .70 +.30 19 .40 92 2000 .50 .70 .40 .70 .50 +.20 175 .30 12 81 2005 .20 .60B .20 .40A .40 +.10 27 .30 14 97 2010 .40 .40 .40 .40 .30 +.10 19 .20 98 2015 .20 .50 .20 .50 .20 .00 56 .20 20 116 2020 .20 .50 .20 .50 .20 +.10 51 .10 3 60 2025 .40 .40 .40 .40 .20 +.10 34 .10 69 135 2030 .20 .30 .20 .30 .20 +.10 101 .10 40 93 2035 .10 .20 .10 .20 .20 +.10 22 .10 1 8 2040 .20 .20 .20 .20 .20 +.10 64 .10 3 8 2045 .10 .20 .10 .20 .20 +.10 58 .10 2050 .40 .40 .30 .30 .20 +.10 40 .10 7 2055 .20 .20 .20 .20 .10 .00 105 .10 2060 .10 .20B .10 .20B .10 .00 128 .10 2065 .10 .30 .10 .30 .10 .00 115 .10 2070 .10 .20 .10 .20 .10 .00 113 .10 10 2075 .20 .20 .20 .20 .10 .00 50 .10 2 2080 .10 .20 .10 .20 .10 .00 205 .10 14 2085 .20 .20 .20 .20 .10 .00 43 .10 29 2090 .10 .10 .10 .10 .10 .00 36 .10 3 2095 .10 .10 .10 .10 .10 .00 17 .10 1 2100 .10 .20 .10 .20 .10 .00 55 .10 6 2105 .10 .10 .10 .10 .10 .00 37 .10 2110 ---- ---- ---- ---- .10 .00 .10 200 2115 ---- ---- ---- ---- .10 .00 .10 124 2120 ---- ---- ---- ---- .10 .00 .10 40 2125 .10 .10 .10 .10 .10 .00 35 .10 90 2130 ---- ---- ---- ---- .10 .00 .10 50 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 206 2145 .10 .10 .10 .10 .10 .00 125 .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 .10 235 1820 ---- ---- ---- ---- .10 .00 .10 5 1825 ---- ---- ---- ---- .10 .00 .10 51 1830 ---- ---- ---- ---- .10 .00 24 .10 4 39 1835 ---- ---- ---- ---- .10 .00 .10 1 5 1840 ---- ---- ---- ---- .10 .00 .10 1 89 1845 ---- ---- ---- ---- .10 .00 .10 43 1850 .10 .10 .10 .10 .10 .00 12 .10 96 1855 ---- ---- ---- ---- .10 .00 .10 30 1860 ---- ---- ---- ---- .10 .00 1 .10 1 515 1865 ---- ---- .10A .10A .10 -.10 1 .20 1 142 1870 ---- ---- .10A .10A .10 -.10 1 .20 10 120 1875 .20 .20 .10A .10A .10 -.10 37 .20 133 241 1880 .30 .30 .10 .10 .10 -.20 174 .30 40 213 1885 ---- ---- .10A .10A .10 -.30 1 .40 25 84 1890 .10 .20 .10 .10A .10 -.40 24 .50 3 56 1895 .50 .60B .10 .10 .10 -.60 201 .70 43 199 1900 .80 .90 .10 .10 .10 -.80 517 .90 722 430 1905 .90 1.10 .10 .20 .20 -1.00 97 1.20 18 46 1910 .70 .70 .20 .20 .20 -1.50 26 1.70 213 246 1915 2.20 2.20 .20 .20 .20 -2.20 170 2.40 208 90 1920 2.80 3.00 .20 .30 .30 -3.10 299 3.40 44 153 1925 3.50 3.50 .30 .30 .40 -4.30 57 4.70 37 72 1930 6.20 6.20 .40 .40 .60 -5.80 588 6.40 100 210 1935 8.20 8.20 .70 .70A .80 -7.80 104 8.60 28 44 1940 8.20 10.50 1.00 1.00 1.30 -9.80 630 11.10 12 15 1945 12.50 12.50 1.40 1.80 2.00 -12.10 228 14.10 12 16 1950 8.60 10.10 2.40A 2.70 3.10 -14.40 591 17.50 4 11 1955 9.50 10.30 3.70 4.00B 4.70 -16.60 266 21.30 1 3 1960 13.60 13.60 5.60 6.00B 6.90 -18.50 119 25.40 1 3 1965 18.80 18.80 8.10A 8.60B 9.60 -20.10 116 29.70 7 7 1970 11.00 11.00 10.90A 13.00B 12.80 -21.40 3 34.20 50 10 1975 ---- ---- 14.20A 14.20A 16.40 -22.40 42 38.80 42 42 1980 22.40 22.50 17.90A 19.40 20.40 -23.20 80 43.60 1985 ---- ---- 22.00A 22.00A 24.70 -23.80 48.50 1 1990 ---- ---- 26.50A 26.50A 29.30 -24.10 53.40 1995 ---- ---- 31.10A 31.10A 34.00 -24.30 58.30 2 2000 ---- ---- 35.80A 35.80A 38.80 -24.40 63.20 1 3 2005 ---- ---- 40.60A 40.60A 43.70 -24.40 68.10 2 2010 ---- ---- 45.50A 45.50A 48.60 -24.50 73.10 1 3 2015 66.90 66.90 50.40A 50.40A 53.50 -24.50 1 78.00 1 2020 ---- ---- 55.40A 55.40A 58.50 -24.50 83.00 2 2025 ---- ---- 60.30A 60.30A 63.50 -24.50 88.00 1 2030 ---- ---- 65.30A 65.30A 68.50 -24.50 93.00 1 2035 ---- ---- 70.30A 70.30A 73.50 -24.50 98.00 2 2040 ---- ---- 75.30A 75.30A 78.50 -24.50 103.00 2045 ---- ---- 80.20A 80.20A 83.50 -24.50 108.00 2 2050 ---- ---- 85.20A 85.20A 88.50 -24.50 113.00 4 2055 ---- ---- 90.20A 90.20A 93.40 -24.60 118.00 2 2060 ---- ---- 95.20A 95.20A 98.40 -24.60 123.00 2 2065 ---- ---- 100.20A 100.20A 103.40 -24.60 128.00 1 2070 ---- ---- 105.20A 105.20A 108.40 -24.60 133.00 1 2075 ---- ---- 110.20A 110.20A 113.40 -24.60 138.00 2080 ---- ---- 115.20A 115.20A 118.40 -24.60 143.00 2085 ---- ---- 120.10A 120.10A 123.40 -24.60 148.00 2090 ---- ---- 125.10A 125.10A 128.40 -24.60 153.00 2095 ---- ---- 130.10A 130.10A 133.40 -24.60 158.00 2100 ---- ---- 135.10A 135.10A 138.40 -24.60 163.00 2105 ---- ---- 140.10A 140.10A 143.40 -24.60 168.00 2110 ---- ---- 145.10A 145.10A 148.40 -24.60 173.00 2115 ---- ---- 150.10A 150.10A 153.40 -24.60 178.00 2120 ---- ---- 155.10A 155.10A 158.40 -24.60 183.00 2125 ---- ---- 160.10A 160.10A 163.40 -24.60 188.00 2130 ---- ---- 165.10A 165.10A 168.40 -24.60 193.00 2135 ---- ---- 170.10A 170.10A 173.40 -24.60 198.00 2140 ---- ---- 175.10A 175.10A 178.40 -24.60 203.00 2145 ---- ---- 180.10A 180.10A 183.40 -24.60 208.00 2150 ---- ---- 185.10A 185.10A 188.40 -24.60 213.00 2155 ---- ---- 190.10A 190.10A 193.40 -24.60 218.00 2160 ---- ---- 195.10A 195.10A 198.40 -24.60 223.00 2165 ---- ---- 200.10A 200.10A 203.40 -24.60 228.00 2170 ---- ---- 205.10A 205.10A 208.40 -24.60 233.00 TOTAL EST.VOL VOLUME OPEN INT OG3 JUL23 Gold Weekly 3 Options CALL 1715 ---- 249.20B ---- 249.10B 246.70 +24.60 222.10 1720 ---- 244.20B ---- 244.10B 241.70 +24.60 217.10 1725 ---- 239.20B ---- 239.10B 236.70 +24.60 212.10 1730 ---- 234.20B ---- 234.10B 231.70 +24.60 207.10 1735 ---- 229.20B ---- 229.10B 226.70 +24.60 202.10 1740 ---- 224.20B ---- 224.10B 221.70 +24.60 197.10 1745 ---- 219.20B ---- 219.10B 216.70 +24.60 192.10 1750 ---- 214.20B ---- 214.10B 211.70 +24.60 187.10 1755 ---- 209.20B ---- 209.10B 206.70 +24.60 182.10 1760 ---- 204.20B ---- 204.10B 201.70 +24.60 177.10 1765 ---- 199.20B ---- 199.10B 196.70 +24.60 172.10 1770 ---- 194.20B ---- 194.10B 191.70 +24.60 167.10 1775 ---- 189.20B ---- 189.10B 186.70 +24.60 162.10 1780 ---- 184.20B ---- 184.10B 181.70 +24.60 157.10 1785 ---- 179.20B ---- 179.20B 176.70 +24.60 152.10 1790 ---- 174.20B ---- 174.20B 171.70 +24.60 147.10 1795 ---- 169.20B ---- 169.20B 166.70 +24.60 142.10 1800 ---- 164.90B ---- 164.90B 161.70 +24.60 137.10 1 1805 ---- 160.00B ---- 160.00B 156.70 +24.60 132.10 1810 ---- 155.00B ---- 155.00B 151.70 +24.60 127.10 1815 ---- 150.00B ---- 150.00B 146.70 +24.60 122.10 1820 ---- 145.00B ---- 145.00B 141.70 +24.50 117.20 1825 ---- 140.00B ---- 140.00B 136.70 +24.50 112.20 1830 ---- 135.00B ---- 135.00B 131.70 +24.50 107.20 1835 ---- 130.00B ---- 130.00B 126.70 +24.40 102.30 1840 ---- 125.00B ---- 125.00B 121.70 +24.40 97.30 1845 ---- 120.00B ---- 120.00B 116.70 +24.30 92.40 1 1850 ---- 115.00B ---- 115.00B 111.70 +24.30 87.40 1855 ---- 110.00B ---- 110.00B 106.80 +24.30 82.50 1860 ---- 105.10B ---- 105.10B 101.80 +24.20 77.60 1865 ---- 100.10B ---- 100.10B 96.80 +24.00 72.80 1870 ---- 95.10B ---- 95.10B 91.90 +24.00 67.90 1875 ---- 90.20B ---- 90.20B 86.90 +23.80 63.10 1880 ---- 85.20B ---- 85.20B 82.00 +23.60 58.40 1885 ---- 80.30B ---- 80.30B 77.10 +23.40 53.70 1890 ---- 75.30B ---- 75.30B 72.20 +23.20 49.00 1895 52.50 70.40B 52.50 70.40B 67.30 +22.80 1 44.50 1 1900 ---- 65.50B ---- 65.50B 62.40 +22.30 40.10 1905 ---- 60.70B ---- 60.70B 57.60 +21.70 35.90 4 1910 ---- 55.90B ---- 55.90B 52.90 +21.10 31.80 7 1915 ---- 51.20B ---- 51.20B 48.20 +20.20 28.00 2 1920 ---- 46.50B ---- 46.50B 43.70 +19.30 24.40 6 1925 ---- 42.00B ---- 42.00B 39.20 +18.00 21.20 5 14 1930 ---- 37.60B ---- 37.60B 34.90 +16.70 18.20 1 6 1935 ---- 33.50B ---- 33.50B 30.80 +15.30 16 15.50 12 1940 27.10 29.50B 27.10 26.80A 27.00 +14.00 17 13.00 19 1945 20.90 25.70B 20.90 20.80A 23.40 +12.50 2 10.90 12 16 1950 9.50 22.30B 9.50 21.40B 20.10 +11.10 84 9.00 18 64 1955 8.40 19.10B 8.40 15.60A 17.20 +9.70 11 7.50 1 160 1960 10.90 16.30B 10.50 16.30B 14.60 +8.40 230 6.20 48 62 1965 ---- 13.70B ---- 13.70B 12.20 +7.10 21 5.10 34 68 1970 10.10 11.40B 9.30 10.30A 10.20 +6.00 25 4.20 9 157 1975 6.30 9.50B 4.40 9.50B 8.40 +5.00 25 3.40 4 67 1980 4.40 7.80B 4.40 7.80B 6.90 +4.10 132 2.80 7 428 1985 4.40 6.40 4.40 5.60A 5.60 +3.30 51 2.30 1 21 1990 1.90 5.20B 1.90 4.00A 4.60 +2.60 41 2.00 5 28 1995 2.20 4.20B 2.20 4.00B 3.70 +2.10 11 1.60 3 33 2000 1.50 3.50 1.40 3.30B 3.00 +1.60 210 1.40 3 867 2005 1.60 2.80 1.50 2.50A 2.50 +1.40 26 1.10 5 2010 1.20 2.30B 1.20 1.00A 2.00 +1.00 19 1.00 16 2015 2.00 2.00 2.00 2.00 1.70 +.90 20 .80 2020 ---- 1.60B ---- 1.60B 1.40 +.70 .70 2025 ---- 1.30B ---- 1.30B 1.20 +.60 9 .60 8 2030 ---- 1.10B ---- 1.10B 1.00 +.50 .50 1 4 2035 1.00 1.00 1.00 1.00 .90 +.40 1 .50 3 2040 .90 .90 .90 .90 .80 +.40 9 .40 1 2045 ---- .80B ---- .80B .70 +.30 .40 2050 .60 .70B .60 .70B .60 +.30 3 .30 2055 ---- .60B ---- .60B .60 +.30 3 .30 2060 .50 .60B .50 .60B .50 +.20 16 .30 6 25 2065 ---- .50B ---- .50B .50 +.20 .30 2070 ---- .50B ---- .50B .40 +.20 32 .20 2075 .20 .40B .20 .40B .40 +.20 7 .20 9 2080 ---- .40B ---- .40B .40 +.20 18 .20 11 2085 ---- .40B ---- .40B .40 +.20 .20 3 2090 ---- .40B ---- .40B .40 +.20 .20 1 1 2095 .20 .30B .20 .30B .30 +.10 6 .20 2100 .30 .30 .30 .30 .30 +.10 54 .20 2 2 2105 ---- .30B ---- .30B .30 +.10 .20 2110 ---- .30B ---- .30B .30 +.10 .20 2115 .20 .30B .20 .30B .30 +.10 14 .20 2120 ---- .20B ---- .20B .30 +.20 .10 2125 ---- .20B ---- .20B .30 +.20 .10 2130 ---- .20B ---- .20B .30 +.20 .10 2135 ---- .20B ---- .20B .30 +.20 .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 .00 1 .10 26 1810 ---- ---- ---- ---- .10 .00 .10 1 1815 ---- ---- ---- ---- .10 .00 .10 1820 ---- ---- ---- ---- .10 .00 .10 1825 ---- ---- ---- ---- .10 -.10 .20 1830 ---- ---- ---- ---- .10 -.10 .20 4 1835 ---- ---- ---- ---- .10 -.10 .20 3 1840 ---- ---- .20A .20A .10 -.20 .30 1 1845 ---- ---- .20A .20A .10 -.30 .40 1850 .40 .40 .20A .20A .10 -.30 17 .40 227 1855 ---- ---- .20A .20A .10 -.40 .50 2 1860 ---- ---- .20A .20A .20 -.40 .60 2 11 1865 .30 .30 .30 .30 .20 -.50 6 .70 5 26 1870 ---- ---- .30A .30A .20 -.70 .90 168 1875 ---- ---- .30A .30A .30 -.80 20 1.10 23 78 1880 ---- ---- .40A .40A .40 -.90 30 1.30 31 89 1885 1.00 1.00 .40 .40 .40 -1.20 17 1.60 2 30 1890 .50 .50 .50 .50 .50 -1.50 3 2.00 2 412 1895 .70 .70 .60A .60A .60 -1.90 3 2.50 31 1900 2.40 2.90 .60 .80 .80 -2.30 43 3.10 12 37 1905 ---- ---- .90A .90A 1.00 -2.80 3.80 11 1910 4.00 4.00 1.10A 1.10A 1.30 -3.40 4 4.70 2 79 1915 4.30 4.30 1.40A 5.40B 1.60 -4.30 16 5.90 4 6 1920 5.30 6.50 1.80A 1.80A 2.00 -5.40 51 7.40 13 24 1925 8.40 8.40 2.30 2.70B 2.60 -6.50 33 9.10 13 11 1930 10.70 10.70 2.90 2.90 3.30 -7.80 64 11.10 149 139 1935 5.30 5.30 3.70A 3.90 4.20 -9.20 17 13.40 1 1940 12.80 14.40 4.70 5.30B 5.30 -10.60 33 15.90 10 10 1945 12.20 12.20 6.00A 6.00A 6.70 -12.00 12 18.70 1950 14.50 14.50 7.60A 7.60A 8.40 -13.50 17 21.90 15 1955 ---- ---- 9.40A 9.40A 10.50 -14.80 25.30 3 1960 15.80 15.80 11.60A 11.60A 12.90 -16.10 9 29.00 1 1965 ---- ---- 14.00A 14.00A 15.50 -17.40 32.90 1970 18.70 18.70 16.70A 16.70A 18.50 -18.50 3 37.00 1975 22.70 22.70 19.70A 23.40B 21.70 -19.60 3 41.30 1 1980 ---- ---- 23.00A 23.00A 25.20 -20.50 45.70 1985 ---- ---- 26.60A 26.60A 28.90 -21.30 50.20 1990 ---- ---- 30.40A 30.40A 32.80 -22.00 54.80 1995 ---- ---- 34.40A 34.40A 37.00 -22.50 59.50 1 2000 ---- ---- 38.60A 38.60A 41.30 -22.90 64.20 1 2005 ---- ---- 42.90A 42.90A 45.70 -23.30 69.00 1 2010 ---- ---- 47.40A 47.40A 50.30 -23.50 73.80 2015 ---- ---- 52.00A 52.00A 54.90 -23.70 78.60 2020 ---- ---- 56.70A 56.70A 59.70 -23.80 83.50 1 1 2025 ---- ---- 61.40A 61.40A 64.40 -24.00 88.40 2030 82.60 82.60 66.20A 84.10B 69.20 -24.10 1 93.30 2035 ---- ---- 71.00A 71.00A 74.10 -24.20 98.30 2040 ---- ---- 75.90A 75.90A 79.00 -24.20 103.20 2045 ---- ---- 80.80A 80.80A 83.90 -24.30 108.20 1 2050 ---- ---- 85.70A 85.70A 88.80 -24.30 113.10 2055 ---- ---- 90.60A 90.60A 93.80 -24.30 118.10 2060 ---- ---- 95.60A 95.60A 98.70 -24.40 123.10 2065 ---- ---- 100.50A 100.50A 103.70 -24.40 128.10 1 1 2070 111.70 111.70 105.50A 105.50A 108.70 -24.30 1 133.00 2075 ---- ---- 110.40A 110.40A 113.60 -24.40 138.00 2080 ---- ---- 115.40A 115.40A 118.60 -24.40 143.00 2085 ---- ---- 120.40A 120.40A 123.60 -24.40 148.00 2090 ---- ---- 125.40A 125.40A 128.60 -24.40 153.00 2095 ---- ---- 130.30A 130.30A 133.50 -24.50 158.00 2100 ---- ---- 135.30A 135.30A 138.50 -24.50 163.00 2105 ---- ---- 140.30A 140.30A 143.50 -24.50 168.00 2110 ---- ---- 145.30A 145.30A 148.50 -24.50 173.00 2115 ---- ---- 150.30A 150.30A 153.50 -24.50 178.00 2120 ---- ---- 155.20A 155.20A 158.50 -24.40 182.90 2125 ---- ---- 160.20A 160.20A 163.50 -24.40 187.90 2130 ---- ---- 165.20A 165.20A 168.40 -24.50 192.90 2135 ---- ---- 170.20A 170.20A 173.40 -24.50 197.90 TOTAL EST.VOL VOLUME OPEN INT OG4 JUL23 Gold Weekly 4 Options CALL 1735 ---- 248.30B ---- 248.10B 245.80 +24.60 221.20 1740 ---- 243.30B ---- 243.10B 240.80 +24.60 216.20 1745 ---- 238.30B ---- 238.10B 235.80 +24.60 211.20 1750 ---- 233.30B ---- 233.30B 230.80 +24.60 206.20 1755 ---- 228.30B ---- 228.10B 225.80 +24.60 201.20 1760 ---- 223.30B ---- 223.20B 220.80 +24.60 196.20 1765 ---- 218.30B ---- 218.10B 215.80 +24.60 191.20 1770 ---- 213.30B ---- 213.10B 210.80 +24.60 186.20 1775 ---- 209.00B ---- 209.00B 205.80 +24.60 181.20 1780 ---- 204.00B ---- 204.00B 200.80 +24.60 176.20 1785 ---- 199.00B ---- 199.00B 195.80 +24.60 171.20 1790 ---- 194.00B ---- 194.00B 190.80 +24.60 166.20 1795 ---- 189.00B ---- 189.00B 185.80 +24.50 161.30 1800 ---- 184.10B ---- 184.10B 180.80 +24.50 156.30 1805 ---- 179.10B ---- 179.10B 175.80 +24.50 151.30 1810 ---- 174.10B ---- 174.10B 170.80 +24.50 146.30 1815 ---- 169.10B ---- 169.10B 165.90 +24.50 141.40 1820 ---- 164.10B ---- 164.10B 160.90 +24.50 136.40 1 1825 142.10 159.10B 142.10 140.60A 155.90 +24.50 1 131.40 1830 ---- 154.10B ---- 154.10B 150.90 +24.40 126.50 1835 147.80 149.10B 147.80 146.80A 145.90 +24.40 1 121.50 1840 ---- 144.20B ---- 144.20B 140.90 +24.30 116.60 1845 ---- 139.20B ---- 139.20B 136.00 +24.30 111.70 1850 ---- 134.20B ---- 134.20B 131.00 +24.20 106.80 1855 ---- 129.20B ---- 129.20B 126.00 +24.10 101.90 1860 ---- 124.30B ---- 124.30B 121.10 +24.10 97.00 1865 ---- 119.30B ---- 119.30B 116.10 +23.90 92.20 1870 ---- 114.40B ---- 114.40B 111.20 +23.90 87.30 1875 ---- 109.40B ---- 109.40B 106.20 +23.70 82.50 1880 ---- 104.50B ---- 104.50B 101.30 +23.50 77.80 1885 ---- 99.60B ---- 99.60B 96.40 +23.30 73.10 1890 76.80 94.70B 76.80 94.70B 91.50 +23.00 1 68.50 1895 ---- 89.80B ---- 89.80B 86.70 +22.80 63.90 1900 ---- 85.00B ---- 85.00B 81.90 +22.50 59.40 1905 ---- 80.20B ---- 80.20B 77.10 +22.10 55.00 1910 ---- 75.50B ---- 75.50B 72.40 +21.70 50.70 1915 ---- 70.80B ---- 70.80B 67.70 +21.10 46.60 1920 ---- 66.10B ---- 66.10B 63.10 +20.50 42.60 1925 ---- 61.60B ---- 61.60B 58.60 +19.80 38.80 1 1930 ---- 57.10B ---- 57.10B 54.20 +19.00 1 35.20 1 1935 ---- 52.80B ---- 52.80B 50.00 +18.30 1 31.70 3 1940 ---- 48.60B ---- 48.60B 45.80 +17.30 28.50 2 1945 41.90 44.50B 41.90 41.70A 41.80 +16.30 7 25.50 8 13 1950 ---- 40.60B ---- 40.60B 38.00 +15.30 22.70 35 157 1955 ---- 36.80B ---- 36.80B 34.40 +14.20 8 20.20 1 3 1960 21.00 33.30B 21.00 18.70A 31.00 +13.20 4 17.80 1 3 1965 ---- 30.00B ---- 30.00B 27.80 +12.10 2 15.70 1 13 1970 ---- 26.90B ---- 26.90B 24.90 +11.10 13.80 31 70 1975 22.10 24.00B 21.70 22.10A 22.20 +10.10 25 12.10 1 23 1980 20.00 21.30B 20.00 20.00A 19.70 +9.20 9 10.50 50 50 1985 9.60 18.90B 9.60 18.90B 17.40 +8.20 7 9.20 11 11 1990 14.60 16.60B 14.60 16.60B 15.30 +7.30 66 8.00 1 124 1995 12.40 14.60B 12.40 14.60B 13.40 +6.50 25 6.90 1 26 2000 8.90 12.80B 7.40 12.40B 11.70 +5.70 23 6.00 6 3 2005 ---- 11.10B ---- 11.10B 10.10 +4.90 5.20 15 2010 7.90 9.70B 7.90 9.70B 8.80 +4.30 147 4.50 11 2015 ---- 8.40B ---- 8.40B 7.60 +3.70 3.90 14 2020 ---- 7.30B ---- 7.30B 6.60 +3.30 3.30 2025 3.60 6.30B 3.60 6.20B 5.70 +2.80 37 2.90 2 2030 ---- 5.40B ---- 5.40B 4.90 +2.40 60 2.50 8 127 2035 ---- 4.70B ---- 4.70B 4.30 +2.10 2.20 1 2040 ---- 4.10B ---- 4.10B 3.70 +1.80 1.90 2045 ---- 3.60B ---- 3.60B 3.20 +1.50 1.70 2050 2.00 3.20B 2.00 3.20B 2.80 +1.30 1 1.50 1 2055 ---- 2.80B ---- 2.80B 2.50 +1.20 1.30 23 2060 ---- 2.50B ---- 2.50B 2.20 +1.10 1.10 2065 ---- 2.20B ---- 2.20B 1.90 +.90 1.00 2070 ---- 1.90B ---- 1.90B 1.70 +.80 .90 2075 1.30 1.70B 1.30 1.70B 1.50 +.70 1 .80 1 2080 1.20 1.50B 1.10 1.50B 1.40 +.70 2 .70 11 2085 1.00 1.40B 1.00 1.40B 1.20 +.50 2 .70 16 2090 ---- 1.20B ---- 1.20B 1.10 +.50 .60 2095 ---- 1.10B ---- 1.10B 1.00 +.40 .60 18 2100 ---- 1.00B ---- 1.00B .90 +.40 .50 1 2105 ---- .90B ---- .90B .80 +.30 .50 2110 ---- .90B ---- .90B .80 +.40 .40 30 2115 ---- .80B ---- .80B .70 +.30 .40 2120 ---- .80B ---- .80B .70 +.30 .40 2125 ---- .70B ---- .70B .60 +.20 1 .40 10 2130 ---- .70B ---- .70B .60 +.30 .30 2135 ---- .60B ---- .60B .50 +.20 .30 12 2140 ---- .60B ---- .60B .50 +.20 .30 2145 ---- .60B ---- .60B .50 +.20 .30 2150 ---- .50B ---- .50B .40 +.10 .30 2155 ---- ---- ---- .30A .40 ---- ---- 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 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 10 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 1785 ---- ---- ---- ---- .10 -.10 .20 10 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- ---- ---- .10 -.10 .20 1800 ---- ---- ---- ---- .20 .00 2 .20 1 21 1805 ---- ---- .20A .20A .20 -.10 .30 16 1810 ---- ---- .20A .20A .20 -.10 .30 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- .20A .20A .20 -.20 .40 1 1825 ---- ---- .30A .30A .20 -.20 .40 1830 ---- ---- .30A .30A .30 -.20 .50 5 5 1835 ---- ---- .30A .30A .30 -.20 .50 1840 ---- ---- .30A .30A .30 -.30 .60 1845 ---- ---- .40A .40A .30 -.30 .60 1850 ---- ---- .40A .40A .40 -.30 1 .70 1 3 1855 ---- ---- .40A .40A .40 -.40 .80 1 2 1860 ---- ---- .50A .50A .40 -.60 1.00 1865 ---- ---- .50A .50A .50 -.60 1.10 1870 ---- ---- .60A .60A .50 -.80 1.30 1 8 1875 .70 .70 .60A .60A .60 -.90 3 1.50 1 1 1880 ---- ---- .70A .70A .70 -1.00 3 1.70 1 10 1885 .70 .70 .70 .70 .80 -1.20 1 2.00 1 2 1890 ---- ---- .90A .90A .90 -1.50 2.40 37 1895 ---- ---- 1.00A 1.00A 1.00 -1.80 2.80 13 1900 2.00 2.00 1.20A 1.20A 1.20 -2.10 4 3.30 3 22 1905 1.50 1.50 1.40A 1.40A 1.40 -2.50 5 3.90 6 1910 2.00 2.00 1.60A 1.60A 1.70 -2.90 1 4.60 11 11 1915 2.00 2.20 1.90 1.90 2.00 -3.50 15 5.50 105 1920 ---- ---- 2.30A 2.30A 2.40 -4.10 3 6.50 1 1925 3.20 3.20 2.80A 2.80A 2.90 -4.80 47 7.70 4 4 1930 4.20 4.20 3.30A 3.30A 3.50 -5.50 3 9.00 28 1935 9.70 9.70 4.00 4.50B 4.20 -6.40 5 10.60 1 17 1940 10.10 10.10 4.80 4.80 5.10 -7.20 25 12.30 3 13 1945 6.60 6.70 5.70A 6.10B 6.10 -8.20 9 14.30 2 17 1950 ---- ---- 6.80A 6.80A 7.30 -9.20 2 16.50 5 10 1955 ---- ---- 8.10A 8.10A 8.60 -10.40 19.00 1 19 1960 ---- ---- 9.60A 9.60A 10.20 -11.40 21.60 7 1965 ---- ---- 11.30A 11.30A 12.00 -12.50 24.50 6 1970 14.30 14.30 13.20A 13.20A 14.10 -13.50 1 27.60 4 1975 ---- ---- 15.30A 15.30A 16.40 -14.40 30.80 1980 18.30 18.30 17.60A 17.70A 18.90 -15.40 9 34.30 1985 ---- ---- 20.20A 20.20A 21.50 -16.40 37.90 1990 ---- ---- 22.90A 22.90A 24.40 -17.30 41.70 1995 ---- ---- 25.80A 25.80A 27.50 -18.10 45.60 2000 ---- ---- 29.00A 29.00A 30.80 -18.90 49.70 2005 ---- ---- 32.30A 32.30A 34.30 -19.60 53.90 2010 ---- ---- 35.80A 35.80A 38.00 -20.20 58.20 2015 ---- ---- 39.50A 39.50A 41.80 -20.80 62.60 2020 ---- ---- 43.40A 43.40A 45.70 -21.30 67.00 2025 ---- ---- 47.40A 47.40A 49.80 -21.80 71.60 2030 ---- ---- 51.50A 51.50A 54.00 -22.20 76.20 2035 ---- ---- 55.70A 55.70A 58.40 -22.40 80.80 2040 ---- ---- 60.10A 60.10A 62.80 -22.70 85.50 2045 ---- ---- 64.50A 64.50A 67.30 -23.00 90.30 2050 ---- ---- 69.10A 69.10A 71.90 -23.20 95.10 2055 ---- ---- 73.60A 73.60A 76.50 -23.40 99.90 2060 ---- ---- 78.30A 78.30A 81.20 -23.60 104.80 2065 ---- ---- 83.00A 83.00A 86.00 -23.60 109.60 2070 ---- ---- 87.70A 87.70A 90.80 -23.70 114.50 2075 ---- ---- 92.50A 92.50A 95.60 -23.80 119.40 2080 ---- ---- 97.30A 97.30A 100.40 -24.00 124.40 2085 ---- ---- 102.20A 102.20A 105.30 -24.00 129.30 2090 ---- ---- 107.00A 107.00A 110.10 -24.10 134.20 2095 ---- ---- 111.90A 111.90A 115.00 -24.20 139.20 2100 ---- ---- 116.80A 116.80A 119.90 -24.20 144.10 2105 ---- ---- 121.70A 121.70A 124.90 -24.20 149.10 2110 ---- ---- 126.70A 126.70A 129.80 -24.20 154.00 2115 ---- ---- 131.60A 131.60A 134.70 -24.30 159.00 2120 ---- ---- 136.50A 136.50A 139.70 -24.30 164.00 2125 ---- ---- 141.50A 141.50A 144.60 -24.40 169.00 2130 ---- ---- 146.40A 146.40A 149.60 -24.30 173.90 2135 ---- ---- 151.40A 151.40A 154.50 -24.40 178.90 2140 ---- ---- 156.40A 156.40A 159.50 -24.40 183.90 2145 ---- ---- 161.30A 161.30A 164.50 -24.40 188.90 2150 ---- ---- 166.30A 166.30A 169.40 -24.50 193.90 2155 ---- ---- ---- 171.30A 174.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option CALL 1050 ---- 13.821B ---- 13.819B 13.810 +1.029 12.781 1075 ---- 13.571B ---- 13.569B 13.560 +1.029 12.531 1100 ---- 13.321B ---- 13.319B 13.310 +1.029 12.281 1125 ---- 13.071B ---- 13.069B 13.060 +1.029 12.031 1150 ---- 12.821B ---- 12.819B 12.810 +1.029 11.781 1175 ---- 12.571B ---- 12.569B 12.560 +1.029 11.531 1200 ---- 12.321B ---- 12.321B 12.310 +1.029 11.281 1225 ---- 12.071B ---- 12.071B 12.060 +1.029 11.031 1250 ---- 11.821B ---- 11.821B 11.810 +1.029 10.781 1275 ---- 11.571B ---- 11.571B 11.560 +1.029 10.531 1300 ---- 11.321B ---- 11.321B 11.310 +1.029 10.281 1325 ---- 11.071B ---- 11.071B 11.060 +1.029 10.031 1350 ---- 10.821B ---- 10.821B 10.810 +1.029 9.781 1375 ---- 10.571B ---- 10.570B 10.560 +1.029 9.531 1400 ---- 10.321B ---- 10.320B 10.310 +1.029 9.281 1425 ---- 10.071B ---- 10.070B 10.060 +1.029 9.031 1450 ---- 9.821B ---- 9.820B 9.810 +1.029 8.781 1475 ---- 9.571B ---- 9.570B 9.560 +1.029 8.531 1500 ---- 9.321B ---- 9.321B 9.310 +1.029 8.281 1525 ---- 9.071B ---- 9.071B 9.060 +1.029 8.031 1550 ---- 8.821B ---- 8.821B 8.810 +1.029 7.781 1575 ---- 8.571B ---- 8.571B 8.560 +1.029 7.531 1600 ---- 8.321B ---- 8.321B 8.310 +1.029 7.281 1625 ---- 8.071B ---- 8.071B 8.060 +1.029 7.031 1650 ---- 7.821B ---- 7.821B 7.810 +1.029 6.781 1675 ---- 7.571B ---- 7.571B 7.560 +1.029 6.531 1700 ---- 7.321B ---- 7.321B 7.310 +1.029 6.281 1725 ---- 7.071B ---- 7.070B 7.060 +1.029 6.031 1750 ---- 6.821B ---- 6.820B 6.810 +1.029 5.781 1775 ---- 6.572B ---- 6.570B 6.560 +1.029 5.531 1800 ---- 6.309B ---- 6.303B 6.310 +1.029 5.281 17 1825 ---- 6.072B ---- 6.070B 6.060 +1.029 5.031 1850 ---- 5.822B ---- 5.820B 5.810 +1.029 4.781 1875 ---- 5.572B ---- 5.570B 5.560 +1.029 4.531 1900 ---- 5.322B ---- 5.320B 5.310 +1.029 4.281 1925 ---- 5.072B ---- 5.070B 5.060 +1.029 4.031 1950 ---- 4.822B ---- 4.820B 4.810 +1.028 3.782 1975 ---- 4.572B ---- 4.572B 4.560 +1.028 3.532 2000 ---- 4.310B ---- 4.299B 4.310 +1.027 3.283 17 2025 ---- 4.060B ---- 4.049B 4.061 +1.026 3.035 2 2050 ---- 3.810B ---- 3.800B 3.811 +1.025 2.786 11 2055 ---- 3.772B ---- 3.772B 3.761 +1.024 2.737 2060 ---- 3.722B ---- 3.722B 3.711 +1.024 2.687 2065 ---- 3.660B ---- 3.653B 3.661 +1.023 2.638 2070 ---- 3.610B ---- 3.604B 3.611 +1.022 2.589 2075 ---- 3.560B ---- 3.554B 3.561 +1.022 2.539 4 2080 ---- 3.510B ---- 3.500B 3.512 +1.022 2.490 2085 ---- 3.461B ---- 3.451B 3.462 +1.021 2.441 2090 ---- 3.411B ---- 3.401B 3.412 +1.020 2.392 2095 ---- 3.361B ---- 3.355B 3.362 +1.020 2.342 2100 ---- 3.311B ---- 3.305B 3.312 +1.019 2.293 7 2105 ---- 3.261B ---- 3.251B 3.262 +1.018 2.244 2110 ---- 3.212B ---- 3.201B 3.212 +1.016 2.196 2115 ---- 3.162B ---- 3.156B 3.163 +1.016 2.147 2120 ---- 3.112B ---- 3.102B 3.113 +1.015 2.098 2125 ---- 3.063B ---- 3.052B 3.063 +1.013 2.050 8 2130 ---- 3.013B ---- 3.007B 3.013 +1.012 2.001 2135 ---- 2.963B ---- 2.954B 2.964 +1.011 1.953 2140 ---- 2.914B ---- 2.908B 2.914 +1.009 1.905 2145 ---- 2.864B ---- 2.854B 2.864 +1.007 1.857 2150 ---- 2.815B ---- 2.809B 2.815 +1.006 1.809 6 2155 ---- 2.765B ---- 2.756B 2.765 +1.004 1.761 2160 ---- 2.716B ---- 2.710B 2.716 +1.002 1.714 2165 ---- 2.666B ---- 2.660B 2.667 +1.000 1.667 2170 ---- 2.617B ---- 2.607B 2.617 +.997 1.620 2175 ---- 2.568B ---- 2.558B 2.568 +.995 1.573 7 2180 ---- 2.519B ---- 2.513B 2.519 +.993 1.526 2185 ---- 2.469B ---- 2.463B 2.470 +.990 1.480 5 2190 ---- 2.420B ---- 2.411B 2.421 +.987 1.434 3 2195 ---- 2.371B ---- 2.362B 2.372 +.983 1.389 2 2200 ---- 2.322B ---- 2.316B 2.323 +.980 1.343 38 2205 ---- 2.273B ---- 2.264B 2.274 +.976 1.298 6 2210 ---- 2.224B ---- 2.218B 2.225 +.971 1.254 6 2215 ---- 2.175B ---- 2.169B 2.176 +.966 1.210 2220 ---- 2.126B ---- 2.121B 2.127 +.961 1.166 10 2225 ---- 2.078B ---- 2.068B 2.079 +.956 1.123 2 13 2230 ---- 2.029B ---- 2.023B 2.030 +.949 1.081 6 2235 ---- 1.981B ---- 1.971B 1.982 +.943 1.039 6 2240 ---- 1.932B ---- 1.923B 1.934 +.937 .997 11 2245 ---- 1.884B ---- 1.878B 1.885 +.928 .957 7 2250 1.002 1.888B 1.002 1.888B 1.837 +.920 1 .917 3 160 2255 ---- 1.788B ---- 1.782B 1.789 +.911 .878 11 2260 ---- 1.740B ---- 1.731B 1.742 +.902 .840 38 2265 ---- 1.693B ---- 1.687B 1.694 +.892 .802 20 2270 ---- 1.646B ---- 1.640B 1.647 +.881 .766 12 2275 ---- 1.649B ---- 1.649B 1.600 +.870 .730 32 2280 ---- 1.551B ---- 1.542B 1.553 +.858 .695 36 2285 ---- 1.504B ---- 1.499B 1.506 +.844 .662 50 2290 ---- 1.458B ---- 1.449B 1.460 +.831 .629 10 2295 ---- 1.412B ---- 1.403B 1.414 +.817 .597 15 2300 .647 1.416B .591A 1.359A 1.369 +.803 19 .566 6 378 2305 ---- 1.360B ---- 1.349B 1.323 +.786 .537 26 2310 .550 1.315B .550 1.304B 1.279 +.771 1 .508 19 2315 ---- 1.270B ---- 1.259B 1.234 +.753 .481 2 60 2320 ---- 1.227B ---- 1.222B 1.191 +.737 .454 2 17 2325 .700 1.192B .700 1.159A 1.147 +.718 24 .429 13 395 2330 .444 1.140B .444 1.132B 1.105 +.701 9 .404 55 2335 ---- 1.097B ---- 1.096B 1.062 +.681 1 .381 4 18 2340 .940 1.055B .940 1.048B 1.021 +.663 35 .358 9 627 2345 .365 1.014B .356A 1.012B .980 +.643 3 .337 15 151 2350 .352 .981B .352 .950A .940 +.623 37 .317 12 306 2355 ---- .933B ---- .932B .901 +.604 .297 2 14 2360 ---- .894B ---- .887B .862 +.583 .279 9 2365 ---- .856B ---- .856B .825 +.563 .262 8 28 2370 ---- .819B ---- .817B .788 +.543 20 .245 41 25 2375 .285 .788B .245A .612A .752 +.522 74 .230 16 268 2380 ---- .747B ---- .746B .718 +.503 10 .215 3 29 2385 ---- .712B ---- .708B .684 +.483 .201 25 2390 ---- .678B ---- .677B .651 +.463 .188 12 26 2395 .404 .645B .404 .644B .620 +.444 3 .176 11 83 2400 .190 .619B .190 .585A .590 +.426 208 .164 51 537 2405 .387 .583B .387 .583B .560 +.406 18 .154 9 108 2410 .537 .554B .535 .545B .532 +.388 2 .144 8 132 2415 .400 .529B .400 .529B .505 +.371 3 .134 10 2420 .348 .502B .348 .493B .479 +.353 27 .126 9 31 2425 .141 .475B .128 .466B .454 +.336 77 .118 52 196 2430 .353 .450B .353 .450B .429 +.319 2 .110 80 2435 .199 .426B .199 .331A .406 +.303 9 .103 4 26 2440 .341 .403B .305 .394B .384 +.288 10 .096 2 44 2445 .298 .380B .298 .371B .363 +.273 5 .090 21 28 2450 .175 .360 .170 .351B .342 +.257 74 .085 50 260 2455 .186 .337B .186 .320A .323 +.244 7 .079 14 68 2460 .252 .317B .252 .317B .304 +.230 73 .074 13 108 2465 .130 .298B .130 .285A .287 +.217 8 .070 32 53 2470 .075 .281B .075 .268A .270 +.204 14 .066 3 56 2475 .206 .264B .195 .249A .254 +.192 54 .062 14 57 2480 .186 .248B .186 .248B .239 +.181 1 .058 10 22 2485 .098 .234B .098 .234B .225 +.171 25 .054 15 38 2490 .090 .220B .090 .220B .211 +.160 23 .051 31 2495 .131 .207B .131 .207B .198 +.150 10 .048 2 30 2500 .049 .197B .049 .197B .186 +.140 146 .046 24 653 2505 .119 .184B .119 .184B .175 +.132 5 .043 33 2510 .070 .175 .070 .175 .165 +.124 25 .041 11 2515 .080 .163B .080 .079A .155 +.117 1 .038 33 2520 .076 .154B .073 .154B .146 +.110 37 .036 71 2525 .038 .145 .038 .136A .137 +.102 62 .035 10 138 2530 .106 .136B .106 .136B .129 +.096 6 .033 30 2535 ---- .128B ---- .128B .121 +.090 .031 21 2540 .085 .121B .085 .084A .114 +.084 5 .030 10 2545 .088 .114B .085 .114B .108 +.079 31 .029 20 2550 .065 .108B .065 .101A .102 +.075 31 .027 35 424 2555 ---- .101B ---- .101B .096 +.070 1 .026 14 2560 .092 .096B .092 .096B .091 +.066 1 .025 26 2565 .069 .095 .069 .095 .086 +.062 32 .024 10 2570 ---- .087B ---- .087B .081 +.058 .023 10 2575 .078 .082B .078 .083B .077 +.054 252 .023 10 237 2580 .074 .078 .074 .073A .073 +.051 7 .022 1 2585 .071 .074 .071 .071A .069 +.048 8 .021 43 2590 .070 .070 .070 .068A .066 +.045 4 .021 15 2595 ---- .062B ---- .062B .063 +.043 1 .020 14 2600 .020 .062 .020 .062B .060 +.041 93 .019 3 729 2605 ---- .056B ---- .056B .057 +.038 .019 13 2610 ---- .053B ---- .053B .054 +.036 .018 112 2615 ---- .051B ---- .051B .052 +.034 .018 2 2620 ---- .048B ---- .048B .050 +.032 .018 16 2625 ---- .046B ---- .046B .048 +.031 5 .017 212 2630 ---- .043B ---- .043B .046 +.029 .017 7 2635 ---- .041B ---- .041B .044 +.028 .016 41 2640 ---- .039B ---- .039B .042 +.026 .016 37 2645 ---- .038B ---- .038B .040 +.024 .016 20 2650 .030 .038B .030 .038B .039 +.023 40 .016 10 443 2655 ---- .035B ---- .035B .038 +.023 .015 6 2660 .034 .034 .034 .034 .036 +.021 1 .015 9 2665 ---- .032B ---- .032B .035 +.020 .015 12 2675 ---- .030B ---- .030B .033 +.019 .014 62 2700 .022 .027 .022 .026 .028 +.015 25 .013 489 2725 ---- .021B ---- .021B .025 +.013 1 .012 118 2750 .014 .023 .014 .023 .022 +.010 33 .012 142 2775 ---- .018B ---- .018B .020 +.009 .011 179 2800 .017 .019 .017 .019 .019 +.009 37 .010 30 242 2825 .019 .019 .018 .018 .017 +.007 34 .010 40 2850 ---- .016B ---- .016B .016 +.007 1 .009 8 56 2875 ---- .016B ---- .016B .015 +.006 .009 45 2900 .010 .017 .010 .015 .014 +.006 24 .008 74 116 2925 ---- .014B ---- .014B .014 +.006 .008 60 2950 ---- .012B ---- .012B .013 +.005 .008 209 2975 ---- .011B ---- .011B .013 +.006 .007 58 3000 ---- .014B ---- .014B .012 +.005 23 .007 2253 3025 .012 .012 .012 .012 .012 +.005 11 .007 24 3050 ---- .009B ---- .009B .012 +.005 6 .007 48 3075 ---- .009B ---- .009B .011 +.005 .006 25 3100 ---- ---- ---- ---- .011 +.005 .006 35 92 3125 .010 .010 .010 .010 .011 +.005 9 .006 207 209 3150 ---- .008B ---- .008B .011 +.005 1 .006 41 3175 ---- .008B ---- .008B .010 +.005 .005 16 3200 ---- .008B ---- .008B .010 +.005 1 .005 1023 3225 ---- .008B ---- .008B .010 +.005 .005 12 3250 ---- .008B ---- .008B .010 +.005 .005 22 3275 ---- .008B ---- .008B .010 +.005 .005 11 3300 .008 .011B .008 .011B .010 +.005 39 .005 670 3325 ---- .008B ---- .008B .009 +.004 .005 7 3350 ---- .008B ---- .008B .009 +.005 .004 6 3375 ---- .008B ---- .008B .009 +.005 .004 9 3400 ---- .008B ---- .008B .009 +.005 6 .004 22 68 3425 ---- .008B ---- .008B .009 +.005 .004 10 3450 ---- .008B ---- .008B .009 +.005 .004 25 3475 ---- .007B ---- .007B .009 +.005 .004 40 3500 .008 .009 .008 .009 .009 +.005 125 .004 608 3525 ---- .007B ---- .007B .009 +.005 .004 3550 ---- ---- ---- ---- .009 +.005 .004 265 3575 ---- .007B ---- .007B .009 +.005 .004 1 3600 ---- .006B ---- .006B .009 +.005 .004 38 3625 ---- .006B ---- .006B .009 +.005 .004 5 3650 .006 .006 .006 .006 .009 +.005 1 .004 33 SO SEP23 Silver Option CALL 825 ---- 16.062B ---- 16.061B 16.060 +1.029 15.031 850 ---- 15.812B ---- 15.811B 15.810 +1.029 14.781 875 ---- 15.562B ---- 15.561B 15.560 +1.029 14.531 900 ---- 15.312B ---- 15.311B 15.310 +1.029 14.281 925 ---- 15.062B ---- 15.061B 15.060 +1.029 14.031 950 ---- 14.813B ---- 14.811B 14.810 +1.029 13.781 975 ---- 14.563B ---- 14.561B 14.560 +1.029 13.531 1000 ---- 14.313B ---- 14.311B 14.310 +1.029 13.281 1025 ---- 14.063B ---- 14.061B 14.060 +1.029 13.031 1050 ---- 13.813B ---- 13.811B 13.810 +1.029 12.781 1075 ---- 13.563B ---- 13.562B 13.560 +1.029 12.531 1100 ---- 13.313B ---- 13.312B 13.310 +1.029 12.281 1125 ---- 13.063B ---- 13.062B 13.060 +1.029 12.031 1150 ---- 12.813B ---- 12.812B 12.810 +1.029 11.781 1175 ---- 12.563B ---- 12.562B 12.560 +1.029 11.531 1200 ---- 12.313B ---- 12.312B 12.310 +1.029 11.281 1225 ---- 12.064B ---- 12.062B 12.060 +1.029 11.031 1250 ---- 11.814B ---- 11.812B 11.810 +1.029 10.781 1275 ---- 11.564B ---- 11.562B 11.560 +1.029 10.531 1300 ---- 11.314B ---- 11.312B 11.310 +1.029 10.281 1325 ---- 11.064B ---- 11.062B 11.060 +1.029 10.031 1350 ---- 10.814B ---- 10.813B 10.810 +1.029 9.781 1375 ---- 10.564B ---- 10.563B 10.560 +1.029 9.531 1400 ---- 10.314B ---- 10.313B 10.310 +1.029 9.281 1425 ---- 10.064B ---- 10.063B 10.060 +1.029 9.031 1450 ---- 9.814B ---- 9.813B 9.810 +1.029 8.781 1475 ---- 9.565B ---- 9.563B 9.560 +1.029 8.531 1500 ---- 9.315B ---- 9.313B 9.310 +1.029 8.281 1525 ---- 9.065B ---- 9.065B 9.060 +1.029 8.031 1550 ---- 8.815B ---- 8.813B 8.810 +1.029 7.781 1575 ---- 8.565B ---- 8.564B 8.560 +1.029 7.531 1600 ---- 8.315B ---- 8.314B 8.310 +1.029 7.281 1625 ---- 8.065B ---- 8.064B 8.060 +1.029 7.031 1650 ---- 7.815B ---- 7.814B 7.810 +1.029 6.781 1675 ---- 7.565B ---- 7.564B 7.560 +1.029 6.531 1700 ---- 7.315B ---- 7.314B 7.310 +1.029 15 6.281 20 36 1725 ---- 7.066B ---- 7.066B 7.060 +1.029 6.031 2 1750 ---- 6.816B ---- 6.816B 6.810 +1.029 5.781 1 1775 ---- 6.566B ---- 6.564B 6.560 +1.029 5.531 1800 ---- 6.301B ---- 6.295B 6.310 +1.028 5.282 117 1825 ---- 6.066B ---- 6.065B 6.060 +1.027 5.033 1850 ---- 5.816B ---- 5.815B 5.810 +1.025 4.785 1875 ---- 5.567B ---- 5.567B 5.560 +1.022 4.538 1900 ---- 5.318B ---- 5.316B 5.311 +1.020 4.291 9 1925 ---- 5.070B ---- 5.070B 5.062 +1.016 4.046 1950 ---- 4.822B ---- 4.820B 4.814 +1.012 3.802 1975 ---- 4.576B ---- 4.575B 4.567 +1.008 3.559 1 2000 ---- 4.330B ---- 4.329B 4.321 +1.002 3.319 9 2025 ---- 4.085B ---- 4.083B 4.076 +.995 3.081 2050 ---- 3.842B ---- 3.841B 3.833 +.987 2.846 3 2055 ---- 3.793B ---- 3.791B 3.785 +.986 2.799 2060 ---- 3.745B ---- 3.743B 3.736 +.983 2.753 2065 ---- 3.697B ---- 3.696B 3.688 +.981 2.707 2070 ---- 3.648B ---- 3.646B 3.640 +.980 2.660 2075 ---- 3.600B ---- 3.598B 3.592 +.977 2.615 3 2080 ---- 3.552B ---- 3.550B 3.544 +.975 2.569 2085 ---- 3.504B ---- 3.502B 3.495 +.971 2.524 2090 ---- 3.456B ---- 3.454B 3.447 +.969 2.478 2095 ---- 3.408B ---- 3.408B 3.400 +.967 2.433 2100 3.381 3.403B 3.381 3.385B 3.352 +.963 1 2.389 113 2105 ---- 3.313B ---- 3.311B 3.304 +.960 2.344 2110 ---- 3.265B ---- 3.263B 3.256 +.956 2.300 2115 ---- 3.218B ---- 3.216B 3.209 +.953 2.256 2120 ---- 3.170B ---- 3.169B 3.161 +.949 2.212 2125 ---- 3.165B ---- 3.165B 3.114 +.945 2.169 13 2130 ---- 3.076B ---- 3.074B 3.067 +.941 2.126 2135 ---- 3.029B ---- 3.027B 3.020 +.937 2.083 2140 ---- 2.982B ---- 2.981B 2.973 +.933 2.040 1 2145 ---- 2.936B ---- 2.934B 2.926 +.928 1.998 10 2150 ---- 2.930B ---- 2.930B 2.879 +.923 1.956 190 2155 ---- 2.843B ---- 2.841B 2.832 +.917 1.915 2160 ---- 2.796B ---- 2.795B 2.786 +.912 1.874 2165 ---- 2.751B ---- 2.749B 2.740 +.907 1.833 2170 ---- 2.705B ---- 2.703B 2.694 +.901 1.793 2 2175 ---- 2.698B ---- 2.698B 2.648 +.895 1.753 3 2180 ---- 2.614B ---- 2.612B 2.603 +.890 1.713 7 2185 ---- 2.568B ---- 2.566B 2.557 +.883 1.674 2 2190 ---- 2.523B ---- 2.522B 2.512 +.876 1.636 2195 ---- 2.478B ---- 2.476B 2.467 +.870 1.597 4 2200 ---- 2.471B ---- 2.471B 2.423 +.863 1.560 334 2205 ---- 2.389B ---- 2.387B 2.378 +.856 1.522 2210 ---- 2.345B ---- 2.345B 2.334 +.849 1.485 2215 ---- 2.302B ---- 2.301B 2.291 +.842 1.449 2220 ---- 2.256B ---- 2.243B 2.247 +.834 1.413 4 2225 ---- 2.251B ---- 2.251B 2.204 +.826 1.378 1 2230 ---- 2.169B ---- 2.157B 2.161 +.818 1.343 4 2235 ---- 2.138B ---- 2.138B 2.118 +.810 1.308 2240 ---- 2.083B ---- 2.070B 2.076 +.802 1.274 2 2245 ---- 2.041B ---- 2.029B 2.034 +.793 1.241 2 2250 1.420 2.037B 1.420 2.006A 1.993 +.785 2 1.208 1 140 2255 ---- 1.957B ---- 1.949B 1.952 +.776 1.176 27 2260 ---- 1.915B ---- 1.907B 1.911 +.767 1.144 4 2265 ---- 1.874B ---- 1.867B 1.871 +.758 1.113 23 2270 ---- 1.865B ---- 1.861B 1.831 +.749 1.082 1 2275 ---- 1.833B ---- 1.833B 1.791 +.738 1.053 182 2280 ---- 1.785B ---- 1.781B 1.752 +.729 1 1.023 8 2285 ---- 1.746B ---- 1.744B 1.714 +.719 .995 34 2290 ---- 1.707B ---- 1.705B 1.676 +.709 .967 72 2295 .963 1.669B .963 1.664B 1.638 +.699 1 .939 4 2300 1.005 1.650 .975 1.599A 1.601 +.688 36 .913 9 501 2305 ---- 1.593B ---- 1.589B 1.564 +.677 .887 4 17 2310 ---- 1.556B ---- 1.552B 1.528 +.667 .861 1 22 2315 1.355 1.520B 1.355 1.519B 1.492 +.656 1 .836 7 2320 ---- 1.484B ---- 1.483B 1.457 +.645 .812 54 2325 1.105 1.458B 1.105 1.458B 1.422 +.634 64 .788 1 139 2330 ---- 1.414B ---- 1.411B 1.388 +.623 .765 71 2335 .960 1.379B .960 .967A 1.354 +.612 2 .742 53 2340 ---- 1.346B ---- 1.344B 1.321 +.601 .720 275 2345 ---- 1.314B ---- 1.314B 1.289 +.590 .699 26 2350 .765 1.289B .765 1.278B 1.257 +.579 117 .678 157 2355 ---- 1.247B ---- 1.246B 1.225 +.568 .657 16 2360 ---- 1.216B ---- 1.216B 1.194 +.557 3 .637 106 2365 ---- 1.185B ---- 1.184B 1.164 +.546 .618 8 2370 .856 1.154B .856 .797A 1.134 +.535 2 .599 3 8 2375 .830 1.132B .830 1.132B 1.105 +.525 79 .580 6 202 2380 .762 1.097B .762 1.096B 1.077 +.514 2 .563 7 2385 ---- 1.067B ---- 1.067B 1.049 +.504 .545 6 2390 ---- 1.038B ---- 1.037B 1.021 +.493 .528 2 65 2395 ---- 1.019B ---- 1.019B .994 +.482 .512 20 2400 .559 .991B .559 .991B .968 +.472 117 .496 61 541 2405 ---- .965B ---- .965B .942 +.461 .481 48 2410 ---- .939B ---- .939B .917 +.451 .466 18 2415 ---- .913B ---- .913B .892 +.441 .451 1 39 2420 ---- .888B ---- .888B .868 +.431 .437 1 2425 .758 .864B .758 .864B .844 +.421 35 .423 6 178 2430 .822 .840B .822 .840B .821 +.411 10 .410 13 2435 .644 .817B .644 .817B .798 +.401 23 .397 66 2440 ---- .795B ---- .795B .776 +.391 1 .385 2 2445 ---- .772B ---- .772B .755 +.382 .373 2450 .480 .762 .480 .731A .734 +.373 232 .361 17 432 2455 ---- .730B ---- .730B .713 +.363 .350 1 2460 ---- .708B ---- .708B .693 +.354 .339 5 2465 ---- .688B ---- .688B .673 +.344 .329 5 2470 ---- .669B ---- .669B .654 +.336 .318 16 2475 .570 .649B .570 .649B .636 +.327 57 .309 3 228 2480 .444 .632B .444 .632B .618 +.319 15 .299 4 19 2485 ---- .612B ---- .612B .600 +.310 1 .290 1 2490 .580 .597B .580 .597B .583 +.302 15 .281 13 2495 .485 .579B .485 .579B .566 +.294 19 .272 3 2500 .284 .566 .284 .566 .550 +.286 327 .264 26 2724 2505 .532 .547B .532 .547B .534 +.278 9 .256 1 2510 .519 .529B .519 .518A .519 +.271 4 .248 3 2515 ---- .514B ---- .514B .504 +.263 .241 9 2520 ---- .499B ---- .499B .490 +.256 .234 2 2525 ---- .485B ---- .485B .476 +.249 20 .227 120 2530 ---- .471B ---- .471B .462 +.242 .220 6 2535 .461 .461 .461 .448A .449 +.236 7 .213 3 2540 ---- .444B ---- .444B .436 +.229 .207 9 2545 ---- .432B ---- .432B .423 +.222 .201 5 2550 ---- .419B ---- .419B .411 +.216 6 .195 10 416 2555 .397 .407B .397 .406B .400 +.210 5 .190 24 2560 ---- .396B ---- .396B .388 +.204 .184 11 2565 ---- .385B ---- .385B .377 +.198 .179 7 2570 .201 .376B .200 .376B .367 +.193 23 .174 13 2575 .232 .366B .232 .364B .356 +.187 69 .169 19 2580 ---- .353B ---- .353B .346 +.182 1 .164 9 2585 ---- .344B ---- .344B .337 +.178 .159 18 2590 .321 .335B .321 .335B .327 +.172 1 .155 10 2595 .290 .324B .290 .272A .318 +.167 8 .151 8 2600 .170 .314B .160 .314B .309 +.163 118 .146 22 2229 2605 ---- .306B ---- .306B .301 +.159 .142 4 2610 ---- .297B ---- .297B .293 +.154 .139 12 2615 ---- .289B ---- .289B .284 +.149 .135 1 2620 ---- .281B ---- .281B .277 +.146 .131 10 2625 ---- .273B ---- .273B .269 +.141 51 .128 3 184 2630 .221 .266B .221 .266B .262 +.138 3 .124 3 2635 ---- .258B ---- .258B .255 +.134 .121 1 2 2640 ---- .251B ---- .251B .248 +.130 .118 2 2645 .207 .245B .207 .199A .241 +.126 3 .115 2650 .200 .240 .200 .240 .235 +.123 24 .112 2 142 2655 ---- .232B ---- .232B .229 +.120 1 .109 2660 ---- .226B ---- .226B .223 +.117 .106 1 2665 ---- .220B ---- .220B .217 +.113 .104 2 2675 .112 .209B .112 .111A .206 +.107 1 .099 3 93 2700 .103 .183 .103 .183 .181 +.093 271 .088 43 2744 2725 .143 .161B .143 .161B .160 +.082 82 .078 40 2750 ---- .143B ---- .143B .142 +.072 3 .070 1 570 2775 ---- .126B ---- .126B .127 +.064 1 .063 1 138 2800 .077 .115 .077 .113 .113 +.056 62 .057 1 915 2825 ---- .101B ---- .101B .102 +.050 .052 5 9 2850 .076 .091B .076 .092B .092 +.044 6 .048 625 2875 .079 .081B .079 .081B .083 +.039 1 .044 2 111 2900 .041 .075B .040 .075B .076 +.035 32 .041 23 337 2925 ---- .067B ---- .067B .069 +.031 .038 30 73 2950 .054 .062B .054 .062B .063 +.027 4 .036 8 100 2975 .052 .057B .052 .057B .058 +.024 2 .034 24 160 3000 .038 .054 .038 .054 .054 +.022 18 .032 30 3520 3025 ---- .048B ---- .048B .050 +.020 .030 44 3050 ---- .043B ---- .043B .046 +.018 .028 41 3075 ---- .040B ---- .040B .043 +.016 .027 30 3100 .041 .041 .041 .040A .040 +.015 2 .025 101 3125 ---- .035B ---- .035B .038 +.014 .024 6 3150 ---- .033B ---- .033B .035 +.012 .023 26 3175 ---- .030B ---- .030B .033 +.011 .022 40 3200 .030 .030 .030 .030 .031 +.010 3 .021 733 3225 ---- .028B ---- .028B .030 +.010 .020 25 3250 ---- .026B ---- .026B .028 +.009 .019 454 3275 .024 .026 .024 .026 .027 +.009 7 .018 5 3300 ---- .024B ---- .024B .025 +.008 4 .017 459 3325 .022 .023B .022 .023B .024 +.008 4 .016 38 3350 ---- .021B ---- .021B .023 +.007 .016 14 3375 ---- .020B ---- .020B .022 +.007 .015 33 3400 .021 .021 .021 .021 .021 +.007 1 .014 10 672 3425 ---- .018B ---- .018B .020 +.006 .014 5 3450 ---- .017B ---- .017B .020 +.007 .013 18 3475 ---- .017B ---- .017B .019 +.006 .013 1 3500 .017 .020 .017 .018A .018 +.005 10 .013 1567 3525 ---- .015B ---- .015B .018 +.006 .012 14 3550 ---- .014B ---- .014B .017 +.005 .012 27 3575 ---- .014B ---- .014B .017 +.005 .012 5 3600 ---- .013B ---- .013B .016 +.005 .011 158 3625 ---- .013B ---- .013B .016 +.005 .011 5 3650 ---- .012B ---- .012B .015 +.004 .011 10 4000 .008 .009B .008 .008 .011 +.003 20 .008 2037 4500 ---- ---- ---- ---- .008 +.001 .007 119 5000 ---- ---- ---- ---- .007 +.001 .006 141 6000 ---- ---- ---- ---- .004 .000 .004 88 7000 ---- ---- ---- ---- .002 +.001 .001 60 8000 ---- ---- ---- ---- .001 .000 .001 10 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 58 SO OCT23 Silver Option CALL 1300 ---- 11.623B ---- 11.623B 11.643 +1.032 10.611 1325 ---- 11.373B ---- 11.373B 11.393 +1.032 10.361 1350 ---- 11.123B ---- 11.122B 11.143 +1.032 10.111 1375 ---- 10.873B ---- 10.873B 10.893 +1.032 9.861 1400 ---- 10.623B ---- 10.623B 10.643 +1.032 9.611 1425 ---- 10.373B ---- 10.373B 10.393 +1.032 9.361 1450 ---- 10.124B ---- 10.124B 10.143 +1.032 9.111 1475 ---- 9.874B ---- 9.873B 9.893 +1.032 8.861 1500 ---- 9.624B ---- 9.623B 9.643 +1.032 8.611 1525 ---- 9.374B ---- 9.374B 9.393 +1.032 8.361 1550 ---- 9.124B ---- 9.124B 9.143 +1.032 8.111 1575 ---- 8.875B ---- 8.875B 8.893 +1.032 7.861 1600 ---- 8.625B ---- 8.624B 8.643 +1.032 7.611 1625 ---- 8.375B ---- 8.374B 8.393 +1.032 7.361 1650 ---- 8.125B ---- 8.124B 8.143 +1.032 7.111 1675 ---- 7.875B ---- 7.874B 7.893 +1.032 6.861 1700 ---- 7.626B ---- 7.625B 7.643 +1.032 6.611 1725 ---- 7.376B ---- 7.375B 7.393 +1.032 6.361 1750 ---- 7.126B ---- 7.125B 7.143 +1.032 6.111 1775 ---- 6.853B ---- 6.848B 6.893 +1.030 5.863 1800 ---- 6.603B ---- 6.598B 6.643 +1.028 5.615 1825 ---- 6.354B ---- 6.349B 6.394 +1.026 5.368 1850 ---- 6.106B ---- 6.101B 6.145 +1.022 5.123 1875 ---- 5.859B ---- 5.854B 5.897 +1.018 4.879 46 1900 ---- 5.612B ---- 5.607B 5.651 +1.014 5 4.637 5 1925 ---- 5.366B ---- 5.362B 5.405 +1.009 4.396 5 1950 ---- 5.122B ---- 5.118B 5.160 +1.003 4.157 1975 ---- 4.878B ---- 4.874B 4.917 +.997 3.920 2000 ---- 4.637B ---- 4.633B 4.675 +.989 3.686 5 2025 ---- 4.466B ---- 4.466B 4.434 +.979 3.455 2050 ---- 4.245B ---- 4.245B 4.196 +.969 3.227 2 2075 ---- 4.009B ---- 4.008B 3.959 +.955 3.004 2 2100 ---- 3.774B ---- 3.774B 3.725 +.939 5 2.786 12 2110 ---- 3.597B ---- 3.584B 3.633 +.933 2.700 2115 ---- 3.550B ---- 3.538B 3.586 +.929 2.657 2120 ---- 3.505B ---- 3.492B 3.540 +.925 2.615 2125 ---- 3.543B ---- 3.543B 3.495 +.922 2.573 1 2130 ---- 3.413B ---- 3.400B 3.449 +.918 2.531 2135 ---- 3.368B ---- 3.354B 3.403 +.913 2.490 5 2140 ---- 3.322B ---- 3.305B 3.358 +.910 2.448 5 2145 ---- 3.277B ---- 3.260B 3.313 +.905 2.408 2150 ---- 3.315B ---- 3.315B 3.268 +.901 2.367 1 2155 ---- 3.187B ---- 3.184B 3.223 +.896 2.327 2160 ---- 3.143B ---- 3.130B 3.178 +.891 2.287 2165 ---- 3.098B ---- 3.088B 3.134 +.887 2.247 2170 ---- 3.054B ---- 3.037B 3.089 +.882 2.207 2175 2.967 3.091B 2.967 3.091B 3.045 +.877 1 2.168 2180 ---- 2.966B ---- 2.954B 3.002 +.872 2.130 2185 ---- 2.923B ---- 2.911B 2.958 +.867 2.091 2190 ---- 2.880B ---- 2.868B 2.915 +.862 2.053 2195 ---- 2.837B ---- 2.825B 2.871 +.855 2.016 2200 2.751 2.873B 2.751 2.873B 2.828 +.850 1 1.978 5 2205 ---- 2.751B ---- 2.739B 2.786 +.845 1.941 2210 ---- 2.730B ---- 2.729B 2.743 +.838 1.905 2215 ---- 2.688B ---- 2.686B 2.701 +.832 1.869 2220 ---- 2.645B ---- 2.644B 2.659 +.826 1.833 2225 ---- 2.660B ---- 2.660B 2.618 +.821 1.797 2230 ---- 2.561B ---- 2.560B 2.576 +.814 1.762 2235 ---- 2.519B ---- 2.518B 2.535 +.807 1.728 2240 ---- 2.478B ---- 2.477B 2.495 +.801 1.694 2245 ---- 2.437B ---- 2.436B 2.454 +.794 1.660 2250 ---- 2.454B ---- 2.454B 2.414 +.787 1.627 1 2255 ---- 2.356B ---- 2.355B 2.374 +.779 1.595 2260 ---- 2.316B ---- 2.314B 2.335 +.772 1.563 2265 ---- 2.276B ---- 2.275B 2.296 +.764 1.532 2270 ---- 2.236B ---- 2.235B 2.257 +.756 1.501 2275 ---- 2.256B ---- 2.256B 2.219 +.749 1.470 1 2280 ---- 2.158B ---- 2.154B 2.181 +.741 1.440 2285 ---- 2.120B ---- 2.119B 2.143 +.732 1.411 2290 ---- 2.134B ---- 2.133B 2.105 +.723 1.382 2295 ---- 2.097B ---- 2.093B 2.068 +.715 1.353 2300 2.048 2.067B 2.048 2.057B 2.032 +.707 1 1.325 1 27 2305 ---- 2.023B ---- 2.019B 1.995 +.698 1.297 2310 ---- 1.987B ---- 1.985B 1.959 +.690 1.269 2315 ---- 1.951B ---- 1.948B 1.924 +.682 1.242 2320 ---- 1.916B ---- 1.912B 1.889 +.673 1.216 2325 ---- 1.889B ---- 1.889B 1.854 +.664 1.190 1 7 2330 ---- 1.846B ---- 1.845B 1.820 +.656 1.164 2335 ---- 1.812B ---- 1.809B 1.786 +.647 1.139 5 2340 ---- 1.778B ---- 1.777B 1.753 +.639 1.114 1 2345 ---- 1.745B ---- 1.743B 1.720 +.630 1.090 2350 ---- 1.718B ---- 1.718B 1.688 +.622 1.066 30 2355 ---- 1.680B ---- 1.678B 1.656 +.614 1.042 2360 ---- 1.650B ---- 1.650B 1.625 +.606 1.019 18 2365 ---- 1.616B ---- 1.615B 1.594 +.597 .997 2370 ---- 1.586B ---- 1.586B 1.564 +.589 .975 5 2375 ---- 1.560B ---- 1.560B 1.534 +.581 .953 1 2380 ---- 1.525B ---- 1.525B 1.505 +.573 .932 2385 ---- 1.497B ---- 1.497B 1.476 +.565 .911 1 1 2390 ---- 1.468B ---- 1.468B 1.447 +.556 .891 2395 ---- 1.438B ---- 1.437B 1.419 +.548 .871 2400 ---- 1.415B ---- 1.415B 1.391 +.539 .852 18 2405 1.272 1.383B 1.272 1.383B 1.364 +.531 2 .833 3 2410 ---- 1.356B ---- 1.355B 1.337 +.523 .814 2 2415 ---- 1.332B ---- 1.330B 1.311 +.515 .796 1 2420 ---- 1.306B ---- 1.305B 1.285 +.507 .778 5 2425 ---- 1.279B ---- 1.279B 1.259 +.498 .761 17 2430 ---- 1.253B ---- 1.253B 1.234 +.490 .744 7 2435 ---- 1.228B ---- 1.228B 1.209 +.482 .727 2440 ---- 1.203B ---- 1.203B 1.185 +.474 .711 16 2445 ---- 1.179B ---- 1.179B 1.161 +.466 .695 2450 .872 1.154B .872 1.152B 1.138 +.458 4 .680 1 23 2455 ---- 1.131B ---- 1.131B 1.115 +.450 .665 2460 ---- 1.107B ---- 1.107B 1.092 +.442 .650 1 2465 ---- 1.086B ---- 1.086B 1.070 +.435 .635 2470 ---- 1.063B ---- 1.063B 1.048 +.427 .621 2475 ---- 1.041B ---- 1.041B 1.026 +.418 .608 1 2480 ---- 1.020B ---- 1.020B 1.005 +.411 .594 2485 ---- .999B ---- .999B .984 +.403 .581 6 2490 ---- .979B ---- .979B .964 +.396 .568 2495 ---- .958B ---- .958B .944 +.389 .555 2500 ---- .939B ---- .939B .924 +.381 .543 150 283 2505 ---- .919B ---- .919B .905 +.374 .531 2510 ---- .900B ---- .900B .886 +.366 .520 2515 ---- .882B ---- .882B .868 +.360 .508 2 2520 ---- .864B ---- .864B .850 +.353 .497 4 2525 ---- .846B ---- .846B .832 +.346 1 .486 18 2530 ---- .829B ---- .829B .815 +.339 .476 2535 ---- .811B ---- .811B .798 +.333 .465 2540 ---- .795B ---- .795B .781 +.326 .455 1 2545 ---- .778B ---- .778B .765 +.320 .445 6 6 2550 .756 .762B .756 .762B .749 +.313 10 .436 27 2555 ---- .746B ---- .746B .734 +.308 .426 2560 ---- .730B ---- .730B .718 +.301 .417 2565 ---- .717B ---- .717B .704 +.296 .408 1 2 2570 ---- .701B ---- .701B .689 +.289 .400 1 2575 ---- .686B ---- .686B .675 +.284 .391 2 18 2600 .514 .619B .514 .619B .608 +.256 3 .352 234 2625 .405 .557 .405 .557 .549 +.232 4 .317 11 2650 ---- .505B ---- .505B .496 +.210 4 .286 3 327 2675 ---- .458B ---- .458B .449 +.190 2 .259 190 2700 ---- .414B ---- .414B .408 +.173 .235 83 2725 ---- .376B ---- .376B .371 +.157 .214 2 19 2750 ---- .342B ---- .342B .338 +.143 .195 5 2775 ---- .312B ---- .312B .309 +.130 .179 19 2800 .217 .285 .217 .285 .283 +.119 57 .164 34 2825 ---- .262B ---- .262B .260 +.109 .151 11 2850 ---- .240B ---- .240B .239 +.100 .139 31 2875 ---- .221B ---- .221B .220 +.091 .129 18 2900 .173 .203B .173 .204B .204 +.084 3 .120 15 2925 ---- .188B ---- .188B .189 +.078 .111 8 2950 ---- .174B ---- .174B .175 +.071 .104 42 2975 ---- .161B ---- .161B .163 +.066 .097 16 3000 ---- .150B ---- .152B .152 +.061 2 .091 10 149 3025 ---- .140B ---- .140B .142 +.057 .085 5 3050 ---- .131B ---- .131B .133 +.053 .080 25 3075 ---- .122B ---- .122B .124 +.048 .076 1 10 3100 ---- .115B ---- .115B .117 +.046 .071 4 104 3125 ---- .108B ---- .108B .110 +.043 .067 4 3150 ---- .102B ---- .102B .104 +.040 .064 12 30 3175 ---- .095B ---- .095B .098 +.037 1 .061 11 3200 ---- .090B ---- .090B .092 +.034 .058 1 102 3225 ---- .085B ---- .085B .087 +.032 .055 5 3250 ---- .080B ---- .080B .083 +.031 .052 14 3275 ---- .076B ---- .076B .079 +.029 .050 3 3300 .064 .072 .064 .072 .075 +.028 2 .047 44 3325 ---- .068B ---- .068B .071 +.026 .045 2 3350 ---- .064B ---- .064B .068 +.025 .043 18 3375 ---- .061B ---- .061B .065 +.024 .041 10 3400 ---- .058B ---- .058B .062 +.023 1 .039 84 3425 ---- .055B ---- .055B .059 +.021 .038 1 3450 ---- .053B ---- .053B .056 +.020 2 .036 5 3475 ---- .050B ---- .050B .054 +.019 .035 24 3500 ---- .048B ---- .048B .052 +.019 .033 10 149 3525 ---- .046B ---- .046B .050 +.018 .032 21 3550 ---- .044B ---- .044B .048 +.017 .031 28 3575 ---- .042B ---- .042B .046 +.016 .030 2 3600 .042 .042 .042 .042 .044 +.015 2 .029 93 3625 ---- .039B ---- .039B .043 +.015 .028 3650 ---- .037B ---- .037B .041 +.014 .027 20 3675 ---- .036B ---- .036B .040 +.014 .026 30 SO NOV23 Silver Option CALL 1300 ---- ---- ---- ---- 11.643 +1.032 10.611 1325 ---- ---- ---- ---- 11.393 +1.032 10.361 1350 ---- ---- ---- ---- 11.143 +1.032 10.111 1375 ---- ---- ---- ---- 10.893 +1.032 9.861 1400 ---- ---- ---- ---- 10.643 +1.032 9.611 1425 ---- ---- ---- ---- 10.393 +1.032 9.361 1450 ---- ---- ---- ---- 10.143 +1.032 9.111 1475 ---- ---- ---- ---- 9.893 +1.032 8.861 1500 ---- ---- ---- ---- 9.643 +1.032 8.611 1525 ---- ---- ---- ---- 9.393 +1.032 8.361 1550 ---- ---- ---- ---- 9.143 +1.032 8.111 1575 ---- ---- ---- ---- 8.893 +1.032 7.861 1600 ---- ---- ---- ---- 8.643 +1.032 7.611 1625 ---- ---- ---- ---- 8.393 +1.032 7.361 1650 ---- ---- ---- ---- 8.143 +1.032 7.111 1675 ---- ---- ---- ---- 7.893 +1.032 6.861 1700 ---- ---- ---- ---- 7.643 +1.030 6.613 1725 ---- ---- ---- ---- 7.393 +1.027 6.366 1750 ---- ---- ---- ---- 7.144 +1.024 6.120 1775 ---- ---- ---- ---- 6.895 +1.020 5.875 1800 ---- ---- ---- ---- 6.648 +1.016 5.632 1825 ---- ---- ---- ---- 6.401 +1.011 5.390 1850 ---- ---- ---- ---- 6.156 +1.007 5.149 1875 ---- 5.064B ---- 5.064B 5.912 +1.001 4.911 1900 ---- 5.160B ---- 5.160B 5.670 +.996 10 4.674 4 1925 ---- 5.232B ---- 5.232B 5.428 +.988 4.440 1950 ---- 5.234B ---- 5.234B 5.189 +.981 4.208 1975 ---- 5.000B ---- 5.000B 4.951 +.972 3.979 2000 ---- 4.764B ---- 4.764B 4.715 +.961 3.754 1 2025 ---- 4.529B ---- 4.529B 4.481 +.949 3.532 2050 ---- 4.298B ---- 4.297B 4.250 +.936 3.314 1 2075 ---- 4.069B ---- 4.069B 4.022 +.921 3.101 2100 ---- 3.843B ---- 3.843B 3.798 +.904 2.894 9 2125 ---- 3.621B ---- 3.621B 3.577 +.884 2.693 2150 ---- 3.405B ---- 3.405B 3.361 +.862 2.499 2 2175 ---- 3.193B ---- 3.193B 3.150 +.837 2.313 2200 ---- 2.987B ---- 2.987B 2.945 +.810 2.135 2225 ---- 2.787B ---- 2.787B 2.746 +.779 1.967 2250 ---- 2.595B ---- 2.594B 2.555 +.747 1.808 2275 ---- 2.410B ---- 2.410B 2.372 +.713 1.659 2 2300 ---- 2.234B ---- 2.234B 2.197 +.677 1.520 31 2325 ---- 2.065B ---- 2.065B 2.032 +.641 10 1.391 1 2350 ---- 1.907B ---- 1.907B 1.877 +.605 1.272 56 2375 ---- 1.760B ---- 1.760B 1.732 +.570 1.162 2400 ---- 1.620B ---- 1.620B 1.597 +.536 1.061 2 2425 ---- 1.491B ---- 1.491B 1.471 +.502 .969 2 2450 ---- 1.372B ---- 1.372B 1.354 +.469 .885 34 2475 ---- 1.261B ---- 1.261B 1.246 +.438 .808 9 2500 .905 1.159B .905 1.042A 1.146 +.407 3 .739 1 113 2525 ---- 1.066B ---- 1.066B 1.054 +.378 .676 8 2550 ---- .980B ---- .980B .970 +.351 .619 6 2575 ---- .902B ---- .902B .892 +.324 .568 19 2600 .684 .830B .684 .753A .821 +.299 15 .522 1 7 2625 ---- .764B ---- .764B .756 +.276 5 .480 2650 ---- .704B ---- .704B .697 +.255 .442 1 8 2675 .496 .650B .496 .650B .643 +.234 2 .409 1 2700 .546 .601B .546 .601B .594 +.216 15 .378 1 5 2725 ---- .556B ---- .556B .550 +.200 .350 2750 ---- .515B ---- .515B .510 +.185 .325 6 2775 ---- .478B ---- .478B .473 +.170 .303 4 2800 ---- .444B ---- .444B .440 +.158 .282 411 2825 ---- .413B ---- .413B .410 +.147 .263 2850 ---- .385B ---- .385B .382 +.136 .246 2875 ---- .359B ---- .359B .358 +.127 .231 2900 ---- .336B ---- .336B .335 +.118 .217 6 2925 .311 .315B .311 .310A .314 +.110 1 .204 2950 .292 .295B .292 .291A .295 +.103 1 .192 3 2975 ---- .278B ---- .278B .278 +.097 .181 3000 .266 .266 .266 .265A .262 +.091 4 .171 2 3025 ---- .247B ---- .247B .247 +.085 .162 3050 .211 .233B .211 .210A .234 +.080 1 .154 3075 ---- .220B ---- .220B .221 +.075 .146 3100 ---- .208B ---- .208B .210 +.072 .138 16 3125 ---- .197B ---- .197B .199 +.067 .132 3 3150 ---- .187B ---- .187B .189 +.064 .125 2 3175 ---- .178B ---- .178B .180 +.060 .120 3200 ---- .169B ---- .169B .171 +.057 .114 5 3225 ---- .161B ---- .161B .163 +.054 .109 1 3250 ---- .153B ---- .153B .156 +.052 .104 8 3275 ---- .146B ---- .146B .149 +.050 .099 2 3300 ---- .139B ---- .139B .142 +.047 .095 16 3325 ---- .133B ---- .133B .136 +.045 .091 3350 ---- .127B ---- .127B .130 +.043 .087 3375 ---- .121B ---- .121B .125 +.042 .083 3400 ---- .116B ---- .116B .120 +.040 .080 20 3425 .100 .112B .100 .112B .115 +.038 1 .077 3450 ---- .107B ---- .107B .111 +.037 .074 3475 ---- .103B ---- .103B .107 +.036 .071 3500 .100 .100 .100 .100 .103 +.035 3 .068 9 3525 ---- .095B ---- .095B .099 +.033 .066 3550 ---- .090B ---- .090B .096 +.032 .064 3575 ---- .087B ---- .087B .093 +.032 .061 3600 ---- .083B ---- .083B .090 +.031 .059 1 3625 ---- .080B ---- .080B .087 +.030 .057 1 3650 ---- .077B ---- .077B .084 +.028 .056 36 3675 ---- .074B ---- .074B .082 +.028 .054 2 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.393 +1.032 16.361 750 ---- ---- ---- ---- 17.143 +1.032 16.111 775 ---- ---- ---- ---- 16.893 +1.032 15.861 800 ---- ---- ---- ---- 16.643 +1.032 15.611 1 825 ---- ---- ---- ---- 16.393 +1.032 15.361 850 ---- ---- ---- ---- 16.143 +1.032 15.111 875 ---- ---- ---- ---- 15.893 +1.032 14.861 900 ---- ---- ---- ---- 15.643 +1.032 14.611 925 ---- ---- ---- ---- 15.393 +1.032 14.361 950 ---- ---- ---- ---- 15.143 +1.032 14.111 975 ---- ---- ---- ---- 14.893 +1.032 13.861 1000 ---- ---- ---- ---- 14.643 +1.032 13.611 1025 ---- ---- ---- ---- 14.393 +1.032 13.361 1050 ---- ---- ---- ---- 14.143 +1.032 13.111 1075 ---- ---- ---- ---- 13.893 +1.032 12.861 1100 ---- ---- ---- ---- 13.643 +1.032 12.611 1125 ---- ---- ---- ---- 13.393 +1.032 12.361 1150 ---- ---- ---- ---- 13.143 +1.032 12.111 1175 ---- ---- ---- ---- 12.893 +1.032 11.861 1200 ---- ---- ---- ---- 12.643 +1.032 11.611 1225 ---- ---- ---- ---- 12.393 +1.032 11.361 1250 ---- ---- ---- ---- 12.143 +1.032 11.111 1275 ---- ---- ---- ---- 11.893 +1.032 10.861 1300 ---- ---- ---- ---- 11.643 +1.032 10.611 1325 ---- ---- ---- ---- 11.393 +1.032 10.361 1350 ---- ---- ---- ---- 11.143 +1.032 10.111 1375 ---- ---- ---- ---- 10.893 +1.032 9.861 1400 ---- ---- ---- ---- 10.643 +1.032 9.611 1425 ---- ---- ---- ---- 10.393 +1.032 9.361 1450 ---- ---- ---- ---- 10.143 +1.032 9.111 1475 ---- ---- ---- ---- 9.893 +1.032 8.861 1500 ---- ---- ---- ---- 9.643 +1.032 8.611 4 1525 ---- ---- ---- ---- 9.393 +1.032 8.361 1550 ---- ---- ---- ---- 9.143 +1.032 8.111 1575 ---- ---- ---- ---- 8.893 +1.032 7.861 1600 ---- ---- ---- ---- 8.643 +1.032 5 7.611 51 1625 ---- ---- ---- ---- 8.393 +1.032 7.361 1650 ---- ---- ---- ---- 8.143 +1.030 7.113 1675 ---- ---- ---- ---- 7.893 +1.028 6.865 1700 ---- ---- ---- ---- 7.644 +1.024 6.620 15 1725 ---- ---- ---- ---- 7.395 +1.020 6.375 1750 ---- ---- ---- ---- 7.148 +1.015 6.133 28 1775 ---- ---- ---- ---- 6.902 +1.011 5.891 19 1800 ---- ---- ---- ---- 6.658 +1.006 5.652 177 1825 ---- 5.579B ---- 5.579B 6.414 +1.000 5.414 1850 ---- 5.705B ---- 5.705B 6.172 +.993 5.179 6 1875 ---- 5.800B ---- 5.800B 5.932 +.987 4.945 2 1900 ---- 5.742B ---- 5.742B 5.693 +.979 4.714 3 1925 ---- 5.505B ---- 5.505B 5.457 +.971 4.486 2 1950 ---- 5.269B ---- 5.269B 5.222 +.962 4.260 4 1975 ---- 5.036B ---- 5.036B 4.989 +.951 4.038 2000 ---- 4.805B ---- 4.805B 4.759 +.939 3.820 17 2025 ---- 4.577B ---- 4.577B 4.531 +.924 3.607 2050 ---- 4.352B ---- 4.352B 4.307 +.909 3.398 2075 ---- 4.130B ---- 4.130B 4.087 +.892 3.195 2100 ---- 3.914B ---- 3.914B 3.870 +.872 2.998 7 2125 ---- 3.701B ---- 3.701B 3.658 +.851 2.807 100 2150 ---- 3.493B ---- 3.493B 3.452 +.829 2.623 2175 3.121 3.291B 3.121 3.291B 3.251 +.804 60 2.447 60 2200 ---- 3.095B ---- 3.095B 3.056 +.777 1 2.279 13 2225 ---- 2.906B ---- 2.906B 2.869 +.749 2.120 2250 ---- 2.724B ---- 2.724B 2.688 +.719 1.969 17 2275 ---- 2.550B ---- 2.550B 2.516 +.689 1.827 229 2300 ---- 2.383B ---- 2.383B 2.352 +.659 10 1.693 79 2325 ---- 2.225B ---- 2.225B 2.196 +.627 1.569 78 2350 ---- 2.074B ---- 2.074B 2.049 +.597 1.452 25 2375 ---- 1.934B ---- 1.934B 1.910 +.566 1.344 87 2400 1.780 1.801B 1.780 1.799B 1.779 +.535 4 1.244 220 2425 ---- 1.677B ---- 1.677B 1.657 +.505 1.152 27 2450 1.481 1.562B 1.481 1.430A 1.543 +.477 1 1.066 171 2475 1.457 1.457 1.457 1.439A 1.437 +.449 2 .988 153 2500 1.000 1.357 1.000 1.340A 1.337 +.421 13 .916 4 815 2525 ---- 1.263B ---- 1.263B 1.245 +.395 .850 11 2550 ---- 1.176B ---- 1.176B 1.159 +.370 .789 285 2575 ---- 1.095B ---- 1.095B 1.080 +.347 .733 141 2600 .940 1.021B .940 1.021B 1.007 +.325 16 .682 1 446 2625 .874 .952B .874 .952B .939 +.303 5 .636 326 2650 .816 .889B .816 .889B .876 +.283 5 .593 248 2675 ---- .831B ---- .831B .819 +.265 .554 2 2700 .735 .778B .735 .772B .766 +.248 18 .518 1575 2725 .729 .729 .729 .721A .717 +.231 1 .486 2 2750 .685 .685 .685 .675A .672 +.216 1 .456 96 2775 .643 .643 .643 .634A .630 +.202 1 .428 7 2800 .490 .604B .475 .604B .592 +.190 117 .402 3 917 2825 ---- .569B ---- .569B .557 +.178 .379 277 2850 ---- .535B ---- .535B .525 +.167 .358 60 2875 ---- .503B ---- .503B .495 +.157 .338 210 2900 ---- .474B ---- .474B .468 +.148 1 .320 679 2925 ---- .446B ---- .446B .442 +.139 .303 277 2950 ---- .423B ---- .423B .419 +.132 1 .287 9 2975 ---- .400B ---- .400B .397 +.124 .273 5 3000 .310 .378B .310 .307A .377 +.118 11 .259 3762 3025 ---- .358B ---- .358B .358 +.111 .247 35 3050 ---- .340B ---- .340B .341 +.106 .235 25 3075 ---- .324B ---- .324B .325 +.101 .224 265 3100 ---- .308B ---- .308B .310 +.096 .214 299 3125 ---- .294B ---- .294B .296 +.091 .205 5 3150 ---- .281B ---- .281B .283 +.087 .196 11 3175 ---- .268B ---- .268B .270 +.082 .188 2 3200 ---- .257B ---- .257B .259 +.079 .180 468 3225 ---- .246B ---- .246B .248 +.076 .172 1 3250 ---- .235B ---- .235B .238 +.072 .166 141 3275 ---- .225B ---- .225B .228 +.069 .159 1 3300 ---- .216B ---- .216B .219 +.066 .153 76 3325 ---- .208B ---- .208B .211 +.064 .147 2 3350 ---- .199B ---- .199B .202 +.060 .142 80 3375 .175 .191B .175 .191B .195 +.059 1 .136 1 3400 ---- .184B ---- .184B .188 +.057 .131 25 3425 .162 .177B .162 .177B .181 +.054 1 .127 1 3450 ---- .171B ---- .171B .175 +.053 .122 10 3475 ---- .164B ---- .164B .168 +.050 .118 1 3500 .129 .159B .129 .159B .163 +.049 12 .114 2633 3525 ---- .153B ---- .153B .157 +.047 .110 3550 .134 .148B .134 .148B .152 +.046 1 .106 12 3575 ---- .143B ---- .143B .147 +.044 .103 3600 ---- .138B ---- .138B .142 +.043 .099 148 3625 .121 .133B .121 .133B .138 +.042 1 .096 5 3650 ---- .129B ---- .129B .133 +.040 .093 2 3675 ---- .125B ---- .125B .129 +.039 .090 3700 ---- .121B ---- .121B .125 +.038 .087 82 3725 ---- .117B ---- .117B .121 +.036 .085 5 3750 ---- .113B ---- .113B .118 +.036 .082 4 3775 ---- .110B ---- .110B .114 +.034 .080 2 3800 ---- .106B ---- .106B .111 +.034 .077 3 3825 ---- .102B ---- .102B .107 +.032 .075 2 3850 ---- .099B ---- .099B .104 +.031 .073 3 3875 ---- .096B ---- .096B .101 +.030 .071 3900 ---- .093B ---- .093B .098 +.029 .069 2 3925 ---- .091B ---- .091B .096 +.029 .067 1 3950 ---- .088B ---- .087B .093 +.028 .065 11 3975 ---- .086B ---- .085B .091 +.028 .063 4000 .087 .087 .087 .087 .088 +.027 1 .061 1905 4025 ---- .080B ---- .080B .086 +.026 .060 4050 ---- .078B ---- .078B .084 +.026 .058 1 4075 ---- .076B ---- .076B .081 +.024 .057 10 4500 .056 .056 .056 .056 .056 +.018 6 .038 271 5000 ---- .033B ---- .033B .039 +.012 .027 1912 6000 ---- .020B ---- .020B .025 +.006 .019 424 7000 .019 .020 .019 .020 .018 +.001 3 .017 22 7500 ---- ---- ---- ---- .016 .000 .016 55 8000 ---- ---- ---- ---- .014 .000 .014 9000 ---- ---- ---- ---- .012 .000 .012 37 10000 ---- ---- ---- ---- .011 +.001 .010 140 SO JAN24 Silver Option CALL 1350 ---- ---- ---- ---- 11.480 +1.036 10.444 1375 ---- ---- ---- ---- 11.230 +1.036 10.194 1400 ---- ---- ---- ---- 10.980 +1.036 9.944 1425 ---- ---- ---- ---- 10.730 +1.036 9.694 1450 ---- ---- ---- ---- 10.480 +1.036 9.444 1475 ---- ---- ---- ---- 10.230 +1.036 9.194 1500 ---- ---- ---- ---- 9.980 +1.036 8.944 1525 ---- ---- ---- ---- 9.730 +1.036 8.694 1550 ---- ---- ---- ---- 9.480 +1.036 8.444 1575 ---- ---- ---- ---- 9.230 +1.036 8.194 1600 ---- ---- ---- ---- 8.980 +1.036 7.944 1625 ---- ---- ---- ---- 8.730 +1.035 7.695 1650 ---- ---- ---- ---- 8.480 +1.032 7.448 1675 ---- ---- ---- ---- 8.230 +1.028 7.202 1700 ---- ---- ---- ---- 7.982 +1.025 6.957 1725 ---- ---- ---- ---- 7.734 +1.020 6.714 1750 ---- ---- ---- ---- 7.488 +1.016 6.472 1775 ---- ---- ---- ---- 7.243 +1.010 6.233 1800 ---- 6.118B ---- 6.118B 7.000 +1.005 5.995 1825 ---- 6.237B ---- 6.237B 6.758 +.999 5.759 1850 ---- 6.316B ---- 6.316B 6.518 +.993 5.525 1875 ---- 6.324B ---- 6.324B 6.279 +.986 5.293 1900 ---- 6.087B ---- 6.087B 6.043 +.979 5.064 1925 ---- 5.851B ---- 5.850B 5.808 +.970 4.838 1950 ---- 5.618B ---- 5.618B 5.575 +.960 4.615 1975 ---- 5.387B ---- 5.387B 5.344 +.948 4.396 2000 ---- 5.159B ---- 5.159B 5.117 +.937 4.180 2025 ---- 4.933B ---- 4.932B 4.892 +.923 3.969 2050 ---- 4.710B ---- 4.710B 4.671 +.909 3.762 2075 ---- 4.492B ---- 4.491B 4.453 +.892 3.561 2100 ---- 4.277B ---- 4.277B 4.239 +.874 3.365 2125 ---- 4.066B ---- 4.066B 4.030 +.855 3.175 2150 ---- 3.860B ---- 3.860B 3.825 +.834 2.991 2175 ---- 3.660B ---- 3.660B 3.627 +.813 2.814 2200 ---- 3.466B ---- 3.464B 3.433 +.788 2.645 2225 ---- 3.277B ---- 3.277B 3.247 +.765 2.482 2250 ---- 3.095B ---- 3.095B 3.067 +.740 2.327 2275 ---- 2.920B ---- 2.920B 2.894 +.714 2.180 2300 ---- 2.752B ---- 2.752B 2.728 +.688 2.040 1 2325 ---- 2.591B ---- 2.591B 2.570 +.661 1.909 2350 ---- 2.437B ---- 2.437B 2.418 +.633 1.785 2375 ---- 2.291B ---- 2.291B 2.274 +.606 1.668 2400 2.120 2.153B 2.120 2.153B 2.137 +.577 9 1.560 27 2425 ---- 2.022B ---- 2.022B 2.008 +.550 1.458 2450 ---- 1.898B ---- 1.898B 1.885 +.522 1.363 2475 ---- 1.782B ---- 1.782B 1.770 +.495 1.275 2500 ---- 1.673B ---- 1.673B 1.662 +.469 1.193 2525 ---- 1.571B ---- 1.571B 1.561 +.444 1.117 2550 ---- 1.475B ---- 1.475B 1.466 +.420 1.046 2575 ---- 1.386B ---- 1.386B 1.378 +.397 .981 2600 ---- 1.303B ---- 1.303B 1.295 +.374 .921 2625 ---- 1.225B ---- 1.225B 1.218 +.353 .865 2650 ---- 1.153B ---- 1.153B 1.147 +.334 .813 2675 ---- 1.086B ---- 1.086B 1.080 +.315 .765 2700 ---- 1.023B ---- 1.023B 1.018 +.297 .721 2725 ---- .965B ---- .965B .960 +.280 .680 2750 ---- .911B ---- .911B .907 +.266 .641 2775 ---- .860B ---- .860B .857 +.251 .606 2800 ---- .813B ---- .813B .810 +.237 .573 2825 ---- .772B ---- .772B .767 +.224 .543 2850 ---- .731B ---- .731B .727 +.212 .515 2875 ---- .693B ---- .693B .689 +.201 .488 2900 ---- .658B ---- .658B .655 +.191 .464 2925 ---- .625B ---- .625B .623 +.182 .441 2950 ---- .594B ---- .594B .592 +.172 .420 2975 ---- .565B ---- .565B .564 +.164 .400 3000 .415 .538B .415 .538B .538 +.157 9 .381 40 3025 ---- .513B ---- .513B .514 +.150 .364 3050 ---- .489B ---- .489B .491 +.143 .348 3075 ---- .467B ---- .467B .469 +.136 .333 3100 ---- .446B ---- .446B .449 +.130 .319 3125 ---- .427B ---- .427B .430 +.125 .305 10 3150 ---- .408B ---- .408B .412 +.119 .293 3175 ---- .391B ---- .391B .395 +.114 .281 3200 ---- .375B ---- .375B .379 +.109 .270 3225 ---- .360B ---- .360B .364 +.104 .260 3250 ---- .345B ---- .345B .350 +.100 .250 3275 ---- .332B ---- .332B .336 +.095 .241 3300 ---- .319B ---- .319B .324 +.091 .233 5 3325 ---- .307B ---- .307B .312 +.088 .224 3350 ---- .296B ---- .296B .301 +.084 .217 3375 ---- .285B ---- .285B .290 +.080 .210 3400 ---- .275B ---- .275B .280 +.077 .203 3500 ---- .239B ---- .239B .246 +.067 .179 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.980 +1.036 12.944 1125 ---- ---- ---- ---- 13.730 +1.036 12.694 1150 ---- ---- ---- ---- 13.480 +1.036 12.444 1175 ---- ---- ---- ---- 13.230 +1.036 12.194 1200 ---- ---- ---- ---- 12.980 +1.036 11.944 1225 ---- ---- ---- ---- 12.730 +1.036 11.694 1250 ---- ---- ---- ---- 12.480 +1.036 11.444 1275 ---- ---- ---- ---- 12.230 +1.036 11.194 1300 ---- ---- ---- ---- 11.980 +1.036 10.944 1325 ---- ---- ---- ---- 11.730 +1.036 10.694 1350 ---- ---- ---- ---- 11.480 +1.036 10.444 1375 ---- ---- ---- ---- 11.230 +1.036 10.194 1400 ---- ---- ---- ---- 10.980 +1.036 9.944 1425 ---- ---- ---- ---- 10.730 +1.036 9.694 1450 ---- ---- ---- ---- 10.480 +1.036 9.444 1475 ---- ---- ---- ---- 10.230 +1.036 9.194 1500 ---- ---- ---- ---- 9.980 +1.036 8.944 1525 ---- ---- ---- ---- 9.730 +1.036 8.694 1550 ---- ---- ---- ---- 9.480 +1.035 8.445 1575 ---- ---- ---- ---- 9.230 +1.033 8.197 1600 ---- ---- ---- ---- 8.981 +1.030 7.951 1625 ---- ---- ---- ---- 8.732 +1.026 7.706 1650 ---- ---- ---- ---- 8.486 +1.023 7.463 2 1675 ---- ---- ---- ---- 8.241 +1.019 7.222 3 1700 ---- ---- ---- ---- 7.997 +1.014 6.983 1725 ---- 6.840B ---- 6.840B 7.755 +1.010 6.745 75 1750 ---- 6.944B ---- 6.944B 7.514 +1.004 6.510 7 1775 ---- 7.085B ---- 7.084B 7.275 +.998 6.277 1800 ---- 7.075B ---- 7.075B 7.037 +.990 6.047 1825 ---- 6.839B ---- 6.838B 6.801 +.982 5.819 1850 ---- 6.605B ---- 6.604B 6.568 +.974 5.594 1875 ---- 6.373B ---- 6.373B 6.336 +.964 5.372 1900 ---- 6.143B ---- 6.142B 6.107 +.953 5.154 1925 ---- 5.917B ---- 5.917B 5.880 +.941 4.939 1950 ---- 5.693B ---- 5.693B 5.656 +.928 4.728 1975 ---- 5.472B ---- 5.472B 5.436 +.915 4.521 2000 4.960 5.255B 4.960 5.254B 5.219 +.901 2 4.318 2 2025 ---- 5.041B ---- 5.041B 5.006 +.886 4.120 2050 ---- 4.831B ---- 4.831B 4.797 +.870 3.927 2075 ---- 4.625B ---- 4.625B 4.592 +.853 3.739 2100 ---- 4.424B ---- 4.424B 4.392 +.835 3.557 2125 ---- 4.228B ---- 4.228B 4.197 +.816 3.381 2150 ---- 4.037B ---- 4.037B 4.007 +.797 3.210 2175 ---- 3.851B ---- 3.851B 3.823 +.777 3.046 2200 ---- 3.671B ---- 3.671B 3.645 +.757 2.888 1 2225 ---- 3.497B ---- 3.497B 3.473 +.736 2.737 2250 ---- 3.328B ---- 3.328B 3.306 +.714 2.592 2275 ---- 3.166B ---- 3.166B 3.146 +.691 2.455 2300 ---- 3.011B ---- 3.011B 2.992 +.668 2.324 26 2325 ---- 2.862B ---- 2.862B 2.845 +.645 2.200 1 2350 ---- 2.719B ---- 2.719B 2.703 +.621 2.082 2375 ---- 2.583B ---- 2.583B 2.568 +.597 1.971 2400 ---- 2.454B ---- 2.454B 2.439 +.573 1.866 91 2425 ---- 2.330B ---- 2.330B 2.316 +.549 1.767 76 2450 ---- 2.213B ---- 2.213B 2.200 +.527 1.673 11 2475 ---- 2.103B ---- 2.103B 2.089 +.503 1.586 2500 ---- 1.998B ---- 1.998B 1.985 +.482 3 1.503 29 2525 ---- 1.899B ---- 1.899B 1.886 +.460 1.426 28 2550 ---- 1.805B ---- 1.805B 1.793 +.440 1.353 2575 ---- 1.717B ---- 1.717B 1.705 +.420 1.285 2600 ---- 1.633B ---- 1.633B 1.623 +.402 3 1.221 429 2625 ---- 1.554B ---- 1.554B 1.545 +.383 1.162 1 2650 ---- 1.480B ---- 1.480B 1.472 +.366 1.106 122 2675 ---- 1.410B ---- 1.410B 1.403 +.350 1.053 1 2700 ---- 1.345B ---- 1.345B 1.338 +.334 1.004 8 2725 ---- 1.283B ---- 1.283B 1.277 +.319 .958 2 2750 ---- 1.225B ---- 1.225B 1.220 +.306 .914 1 2775 ---- 1.170B ---- 1.170B 1.166 +.293 .873 1 2800 .844 1.119B .844 1.119B 1.115 +.280 2 .835 2 103 2825 ---- 1.070B ---- 1.070B 1.067 +.268 .799 2850 ---- 1.024B ---- 1.024B 1.022 +.257 .765 2875 ---- .981B ---- .981B .979 +.246 .733 2900 ---- .944B ---- .944B .939 +.236 .703 226 2925 ---- .905B ---- .905B .901 +.227 .674 2950 ---- .869B ---- .869B .865 +.218 .647 2975 ---- .834B ---- .834B .831 +.209 .622 10 3000 ---- .802B ---- .802B .798 +.200 .598 44 3025 ---- .771B ---- .771B .768 +.193 .575 2 3050 ---- .742B ---- .742B .739 +.186 .553 3075 ---- .714B ---- .714B .712 +.179 .533 3100 ---- .688B ---- .688B .686 +.172 .514 1 3125 ---- .663B ---- .663B .662 +.167 .495 3150 ---- .639B ---- .639B .638 +.160 .478 3175 ---- .616B ---- .616B .616 +.155 .461 3200 ---- .595B ---- .595B .595 +.149 .446 4 3225 ---- .575B ---- .575B .575 +.144 .431 3250 ---- .555B ---- .555B .556 +.139 .417 3275 ---- .537B ---- .537B .538 +.135 .403 3300 ---- .519B ---- .519B .521 +.131 .390 91 3325 ---- .503B ---- .503B .505 +.127 .378 3350 ---- .487B ---- .487B .489 +.122 .367 8 3375 ---- .471B ---- .471B .474 +.118 .356 9 3400 ---- .457B ---- .457B .460 +.115 .345 159 3425 ---- .443B ---- .443B .446 +.111 .335 3450 ---- .430B ---- .430B .433 +.108 .325 3475 ---- .417B ---- .417B .420 +.104 .316 10 3500 ---- .405B ---- .405B .408 +.101 47 .307 1872 3525 ---- .393B ---- .393B .397 +.098 .299 6 3550 ---- .382B ---- .382B .386 +.095 .291 3575 ---- .371B ---- .371B .375 +.092 .283 13 3600 ---- .360B ---- .360B .365 +.090 .275 2 3625 ---- .350B ---- .350B .356 +.088 .268 10 3650 ---- .341B ---- .341B .346 +.085 .261 10 3675 ---- .332B ---- .332B .337 +.082 .255 10 3700 ---- .323B ---- .323B .329 +.081 .248 14 4000 .193 .239B .193 .239B .247 +.061 51 .186 1 1612 5000 .120 .120 .120 .120 .119 +.031 1 .088 53 7000 ---- .039B ---- .039B .047 +.009 .038 5 10000 .025 .025 .025 .025 .027 +.005 2 .022 13 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.685 +1.032 10.653 1375 ---- ---- ---- ---- 11.435 +1.032 10.403 1400 ---- ---- ---- ---- 11.185 +1.032 10.153 1425 ---- ---- ---- ---- 10.935 +1.032 9.903 1450 ---- ---- ---- ---- 10.685 +1.032 9.653 1475 ---- ---- ---- ---- 10.435 +1.032 9.403 1500 ---- ---- ---- ---- 10.185 +1.032 9.153 1525 ---- ---- ---- ---- 9.935 +1.030 8.905 1550 ---- ---- ---- ---- 9.685 +1.026 8.659 1575 ---- ---- ---- ---- 9.436 +1.022 8.414 1600 ---- ---- ---- ---- 9.189 +1.017 8.172 1625 ---- ---- ---- ---- 8.943 +1.011 7.932 1650 ---- ---- ---- ---- 8.700 +1.007 7.693 1675 ---- 7.479B ---- 7.479B 8.458 +1.001 7.457 1700 ---- 7.644B ---- 7.644B 8.217 +.995 7.222 1725 ---- 7.765B ---- 7.765B 7.979 +.989 6.990 1750 ---- 7.774B ---- 7.774B 7.743 +.982 6.761 1775 ---- 7.539B ---- 7.539B 7.509 +.975 6.534 1800 ---- 7.306B ---- 7.306B 7.277 +.967 6.310 1825 ---- 7.076B ---- 7.076B 7.048 +.959 6.089 1850 ---- 6.848B ---- 6.848B 6.821 +.950 5.871 1875 ---- 6.623B ---- 6.623B 6.596 +.940 5.656 1900 ---- 6.400B ---- 6.400B 6.375 +.930 5.445 1925 ---- 6.181B ---- 6.181B 6.156 +.918 5.238 1950 ---- 5.964B ---- 5.964B 5.941 +.906 5.035 1975 ---- 5.752B ---- 5.752B 5.729 +.894 4.835 2000 ---- 5.542B ---- 5.542B 5.521 +.881 4.640 2025 ---- 5.337B ---- 5.337B 5.317 +.867 4.450 2050 ---- 5.137B ---- 5.137B 5.116 +.852 4.264 2075 ---- 4.939B ---- 4.939B 4.921 +.838 4.083 2100 ---- 4.746B ---- 4.746B 4.729 +.821 3.908 2125 ---- 4.559B ---- 4.559B 4.542 +.804 3.738 2150 ---- 4.376B ---- 4.376B 4.361 +.786 3.575 2175 ---- 4.198B ---- 4.198B 4.184 +.767 3.417 2200 ---- 4.025B ---- 4.025B 4.012 +.746 3.266 2225 ---- 3.858B ---- 3.858B 3.846 +.726 3.120 2250 ---- 3.696B ---- 3.696B 3.685 +.705 2.980 2275 ---- 3.540B ---- 3.539B 3.530 +.685 2.845 2300 ---- 3.389B ---- 3.389B 3.380 +.665 2.715 2325 ---- 3.244B ---- 3.243B 3.236 +.645 2.591 2350 ---- 3.105B ---- 3.104B 3.098 +.626 2.472 2375 ---- 2.971B ---- 2.971B 2.965 +.606 2.359 2400 ---- 2.843B ---- 2.843B 2.838 +.587 2.251 2425 ---- 2.720B ---- 2.720B 2.717 +.568 2.149 2450 ---- 2.601B ---- 2.601B 2.601 +.549 2.052 2475 ---- 2.489B ---- 2.489B 2.490 +.530 1.960 2500 ---- 2.382B ---- 2.382B 2.385 +.512 1.873 2525 ---- 2.281B ---- 2.281B 2.284 +.493 1.791 2550 ---- 2.184B ---- 2.184B 2.188 +.474 1.714 2575 ---- 2.093B ---- 2.093B 2.097 +.457 1.640 2600 ---- 2.006B ---- 2.006B 2.010 +.439 1.571 2625 ---- 1.923B ---- 1.923B 1.927 +.422 1.505 2650 ---- 1.844B ---- 1.844B 1.849 +.406 1.443 2675 ---- 1.769B ---- 1.769B 1.774 +.390 1.384 2700 ---- 1.698B ---- 1.698B 1.704 +.375 1.329 2725 ---- 1.631B ---- 1.631B 1.637 +.361 1.276 2750 ---- 1.567B ---- 1.567B 1.573 +.347 1.226 2775 ---- 1.506B ---- 1.506B 1.512 +.334 1.178 2800 ---- 1.448B ---- 1.448B 1.455 +.322 1.133 2825 ---- 1.394B ---- 1.394B 1.401 +.310 1.091 2850 ---- 1.342B ---- 1.342B 1.349 +.299 1.050 2875 ---- 1.292B ---- 1.292B 1.300 +.289 1.011 2900 ---- 1.245B ---- 1.245B 1.253 +.278 .975 2925 ---- 1.200B ---- 1.200B 1.209 +.269 .940 2950 ---- 1.158B ---- 1.158B 1.167 +.260 .907 2975 ---- 1.117B ---- 1.117B 1.127 +.252 .875 3000 ---- 1.084B ---- 1.084B 1.088 +.243 .845 165 3025 ---- 1.047B ---- 1.047B 1.052 +.235 .817 3050 ---- 1.011B ---- 1.011B 1.017 +.228 .789 3075 ---- .978B ---- .978B .984 +.221 .763 3100 ---- .946B ---- .946B .952 +.214 .738 3125 ---- .915B ---- .915B .921 +.206 .715 3150 ---- .886B ---- .886B .892 +.200 .692 3175 ---- .858B ---- .858B .864 +.194 .670 3200 ---- .831B ---- .831B .838 +.188 .650 3225 ---- .805B ---- .805B .812 +.182 .630 3250 ---- .781B ---- .781B .788 +.177 .611 3275 ---- .757B ---- .757B .765 +.172 .593 3300 ---- .734B ---- .734B .742 +.166 .576 55 3325 ---- .713B ---- .713B .721 +.162 .559 3350 ---- .692B ---- .692B .700 +.157 .543 3375 ---- .672B ---- .672B .681 +.153 .528 3400 ---- .653B ---- .653B .662 +.149 .513 3425 ---- .635B ---- .635B .644 +.145 .499 3450 ---- .618B ---- .618B .627 +.141 .486 3475 ---- .601B ---- .601B .610 +.137 .473 3500 ---- .584B ---- .584B .594 +.134 .460 3525 ---- .569B ---- .569B .578 +.130 .448 3550 ---- .554B ---- .554B .563 +.126 .437 3575 ---- .539B ---- .539B .549 +.123 .426 3600 ---- .526B ---- .526B .535 +.120 .415 3625 ---- .512B ---- .512B .522 +.117 .405 3650 ---- .499B ---- .499B .509 +.114 .395 3675 ---- .487B ---- .487B .497 +.112 .385 3700 ---- .475B ---- .475B .485 +.109 .376 3725 ---- .463B ---- .463B .473 +.106 .367 4500 ---- .241B ---- .241B .255 +.056 .199 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.135 +1.031 17.104 750 ---- ---- ---- ---- 17.885 +1.031 16.854 775 ---- ---- ---- ---- 17.635 +1.031 16.604 800 ---- ---- ---- ---- 17.385 +1.031 16.354 825 ---- ---- ---- ---- 17.135 +1.031 16.104 850 ---- ---- ---- ---- 16.885 +1.031 15.854 875 ---- ---- ---- ---- 16.635 +1.031 15.604 900 ---- ---- ---- ---- 16.385 +1.031 15.354 925 ---- ---- ---- ---- 16.135 +1.031 15.104 950 ---- ---- ---- ---- 15.885 +1.031 14.854 975 ---- ---- ---- ---- 15.635 +1.031 14.604 1000 ---- ---- ---- ---- 15.385 +1.031 14.354 1025 ---- ---- ---- ---- 15.135 +1.031 14.104 1050 ---- ---- ---- ---- 14.885 +1.031 13.854 1075 ---- ---- ---- ---- 14.635 +1.031 13.604 1100 ---- ---- ---- ---- 14.385 +1.031 13.354 1125 ---- ---- ---- ---- 14.135 +1.031 13.104 1150 ---- ---- ---- ---- 13.885 +1.031 12.854 1175 ---- ---- ---- ---- 13.635 +1.031 12.604 1200 ---- ---- ---- ---- 13.385 +1.031 12.354 1225 ---- ---- ---- ---- 13.135 +1.031 12.104 1250 ---- ---- ---- ---- 12.885 +1.031 11.854 1275 ---- ---- ---- ---- 12.635 +1.031 11.604 1300 ---- ---- ---- ---- 12.385 +1.031 11.354 1325 ---- ---- ---- ---- 12.135 +1.031 11.104 1350 ---- ---- ---- ---- 11.885 +1.031 10.854 1375 ---- ---- ---- ---- 11.635 +1.031 10.604 1400 ---- ---- ---- ---- 11.385 +1.031 10.354 1425 ---- ---- ---- ---- 11.135 +1.031 10.104 1450 ---- ---- ---- ---- 10.885 +1.031 9.854 1475 ---- ---- ---- ---- 10.635 +1.031 9.604 1500 ---- ---- ---- ---- 10.385 +1.031 9.354 1525 ---- ---- ---- ---- 10.135 +1.029 9.106 1550 ---- ---- ---- ---- 9.885 +1.024 8.861 1575 ---- ---- ---- ---- 9.637 +1.018 8.619 1600 ---- ---- ---- ---- 9.391 +1.011 8.380 1625 ---- ---- ---- ---- 9.148 +1.005 8.143 1650 ---- ---- ---- ---- 8.908 +.999 7.909 1675 ---- ---- ---- ---- 8.669 +.991 7.678 1700 ---- ---- ---- ---- 8.434 +.984 7.450 1725 ---- ---- ---- ---- 8.200 +.976 7.224 1750 ---- ---- ---- ---- 7.969 +.968 7.001 1775 ---- ---- ---- ---- 7.740 +.959 6.781 1800 ---- ---- ---- ---- 7.514 +.951 6.563 1825 ---- ---- ---- ---- 7.290 +.941 6.349 1850 ---- ---- ---- ---- 7.069 +.931 6.138 1875 ---- ---- ---- ---- 6.850 +.921 5.929 1900 ---- ---- ---- ---- 6.635 +.911 5.724 1925 ---- ---- ---- ---- 6.422 +.899 5.523 1950 ---- ---- ---- ---- 6.213 +.887 5.326 1975 ---- ---- ---- ---- 6.007 +.875 5.132 2000 ---- ---- ---- ---- 5.804 +.861 4.943 2025 ---- ---- ---- ---- 5.606 +.848 4.758 2050 ---- ---- ---- ---- 5.412 +.833 4.579 2075 ---- ---- ---- ---- 5.222 +.818 4.404 2100 ---- ---- ---- ---- 5.037 +.803 4.234 2125 ---- ---- ---- ---- 4.857 +.788 4.069 2150 ---- ---- ---- ---- 4.681 +.771 3.910 2175 ---- ---- ---- ---- 4.510 +.754 3.756 2200 ---- ---- ---- ---- 4.344 +.737 3.607 2225 ---- ---- ---- ---- 4.183 +.720 3.463 2250 ---- ---- ---- ---- 4.027 +.703 3.324 2275 ---- ---- ---- ---- 3.876 +.685 3.191 2300 ---- ---- ---- ---- 3.730 +.667 3.063 2325 ---- ---- ---- ---- 3.590 +.649 2.941 2350 ---- ---- ---- ---- 3.455 +.632 2.823 2375 ---- ---- ---- ---- 3.324 +.614 2.710 2400 ---- 3.206B ---- ---- 3.199 +.597 2.602 83 2425 ---- ---- ---- ---- 3.079 +.580 2.499 2450 ---- 2.969B ---- 2.816B 2.963 +.562 2.401 2475 ---- ---- ---- ---- 2.853 +.547 2.306 2500 ---- ---- ---- ---- 2.746 +.530 2.216 2525 ---- ---- ---- ---- 2.644 +.513 2.131 2550 ---- 2.549B ---- ---- 2.547 +.498 2.049 2575 ---- ---- ---- ---- 2.453 +.482 1.971 2600 ---- 2.365B ---- ---- 2.364 +.468 1.896 25 2625 ---- ---- ---- ---- 2.278 +.453 1.825 12 2650 ---- 2.196B ---- ---- 2.197 +.440 1.757 13 2675 ---- ---- ---- ---- 2.119 +.427 1.692 2700 ---- ---- ---- ---- 2.044 +.414 11 1.630 5 2725 ---- ---- ---- ---- 1.973 +.401 1.572 2750 ---- ---- ---- ---- 1.905 +.389 1.516 2775 ---- ---- ---- ---- 1.840 +.377 1.463 2800 ---- ---- ---- ---- 1.778 +.366 1.412 93 2825 ---- ---- ---- ---- 1.719 +.355 1.364 2850 ---- ---- ---- ---- 1.662 +.344 1.318 2875 ---- ---- ---- ---- 1.608 +.334 1.274 2900 ---- 1.547B ---- 1.336B 1.556 +.324 1.232 2925 ---- ---- ---- ---- 1.507 +.315 1.192 2950 ---- ---- ---- ---- 1.459 +.305 1.154 6 2975 ---- ---- ---- ---- 1.414 +.296 1.118 3000 ---- 1.359B ---- 1.194B 1.370 +.286 11 1.084 1961 3025 ---- ---- ---- ---- 1.329 +.279 1.050 3050 ---- ---- ---- ---- 1.289 +.270 1.019 3075 ---- ---- ---- ---- 1.251 +.263 .988 3100 ---- ---- ---- ---- 1.214 +.255 .959 11 3125 ---- ---- ---- ---- 1.179 +.248 .931 3150 ---- ---- ---- ---- 1.146 +.241 .905 3175 ---- ---- ---- ---- 1.114 +.235 .879 3200 ---- ---- ---- ---- 1.083 +.229 .854 3225 ---- ---- ---- ---- 1.053 +.222 .831 3250 ---- ---- ---- ---- 1.025 +.217 .808 3275 ---- ---- ---- ---- .998 +.211 .787 3300 ---- ---- ---- ---- .971 +.205 .766 3325 ---- ---- ---- ---- .946 +.200 .746 3350 ---- ---- ---- ---- .922 +.195 .727 3375 ---- ---- ---- ---- .899 +.190 .709 3400 ---- ---- ---- ---- .876 +.185 .691 3425 ---- ---- ---- ---- .855 +.181 .674 3450 ---- ---- ---- ---- .834 +.176 .658 3475 ---- ---- ---- ---- .814 +.171 .643 3500 ---- .769B ---- ---- .794 +.166 .628 1968 3525 ---- ---- ---- ---- .776 +.163 .613 3550 ---- ---- ---- ---- .758 +.159 .599 3575 ---- ---- ---- ---- .740 +.154 .586 3600 ---- ---- ---- ---- .724 +.151 .573 3625 ---- ---- ---- ---- .707 +.147 .560 3650 ---- ---- ---- ---- .692 +.143 .549 3675 ---- .649B ---- ---- .677 +.140 .537 3700 ---- ---- ---- ---- .662 +.136 .526 3725 ---- ---- ---- ---- .648 +.133 .515 3750 ---- ---- ---- ---- .635 +.130 .505 3775 ---- ---- ---- ---- .622 +.127 .495 3800 ---- ---- ---- ---- .610 +.125 .485 3825 ---- ---- ---- ---- .598 +.122 .476 3850 ---- ---- ---- ---- .586 +.119 .467 3875 ---- ---- ---- ---- .575 +.117 .458 3900 ---- ---- ---- ---- .564 +.114 .450 3925 ---- ---- ---- ---- .554 +.112 .442 3950 ---- ---- ---- ---- .544 +.110 .434 3975 ---- ---- ---- ---- .534 +.107 .427 4000 ---- ---- ---- ---- .525 +.105 .420 4025 ---- ---- ---- ---- .516 +.103 .413 4050 ---- ---- ---- ---- .507 +.101 .406 4075 ---- ---- ---- ---- .499 +.100 .399 4100 ---- ---- ---- ---- .491 +.098 .393 4500 ---- ---- ---- ---- .392 +.077 .315 4700 ---- ---- ---- ---- .359 +.070 .289 4900 ---- ---- ---- ---- .333 +.065 .268 5000 ---- ---- ---- ---- .321 +.062 .259 200 6000 ---- ---- ---- ---- .257 +.043 .214 7000 ---- ---- ---- ---- .240 +.029 .211 100 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.611 +1.030 17.581 750 ---- ---- ---- ---- 18.361 +1.030 17.331 775 ---- ---- ---- ---- 18.111 +1.030 17.081 800 ---- ---- ---- ---- 17.861 +1.030 16.831 825 ---- ---- ---- ---- 17.611 +1.030 16.581 850 ---- ---- ---- ---- 17.361 +1.030 16.331 875 ---- ---- ---- ---- 17.111 +1.030 16.081 900 ---- ---- ---- ---- 16.861 +1.030 15.831 925 ---- ---- ---- ---- 16.611 +1.030 15.581 950 ---- ---- ---- ---- 16.361 +1.030 15.331 975 ---- ---- ---- ---- 16.111 +1.030 15.081 1000 ---- ---- ---- ---- 15.861 +1.030 14.831 1025 ---- ---- ---- ---- 15.611 +1.030 14.581 1050 ---- ---- ---- ---- 15.361 +1.030 14.331 1075 ---- ---- ---- ---- 15.111 +1.030 14.081 1100 ---- ---- ---- ---- 14.861 +1.030 13.831 1125 ---- ---- ---- ---- 14.611 +1.030 13.581 1150 ---- ---- ---- ---- 14.361 +1.030 13.331 1175 ---- ---- ---- ---- 14.111 +1.030 13.081 1200 ---- ---- ---- ---- 13.861 +1.030 12.831 1225 ---- ---- ---- ---- 13.611 +1.030 12.581 1250 ---- ---- ---- ---- 13.361 +1.030 12.331 1275 ---- ---- ---- ---- 13.111 +1.030 12.081 1300 ---- ---- ---- ---- 12.861 +1.029 11.832 1325 ---- ---- ---- ---- 12.611 +1.025 11.586 1350 ---- ---- ---- ---- 12.361 +1.020 11.341 1375 ---- ---- ---- ---- 12.112 +1.015 11.097 1400 ---- ---- ---- ---- 11.864 +1.008 10.856 1425 ---- ---- ---- ---- 11.618 +1.002 10.616 1450 ---- ---- ---- ---- 11.373 +.995 10.378 1475 ---- ---- ---- ---- 11.130 +.989 10.141 1500 ---- ---- ---- ---- 10.889 +.983 9.906 1525 ---- ---- ---- ---- 10.649 +.976 9.673 1550 ---- ---- ---- ---- 10.411 +.970 9.441 1575 ---- ---- ---- ---- 10.174 +.963 9.211 1600 ---- ---- ---- ---- 9.940 +.957 8.983 1625 ---- ---- ---- ---- 9.707 +.950 8.757 1650 ---- ---- ---- ---- 9.476 +.942 8.534 1675 ---- ---- ---- ---- 9.247 +.935 8.312 1700 ---- ---- ---- ---- 9.020 +.927 8.093 1725 ---- ---- ---- ---- 8.796 +.919 7.877 1750 ---- ---- ---- ---- 8.574 +.911 7.663 1775 ---- ---- ---- ---- 8.354 +.902 7.452 1800 ---- ---- ---- ---- 8.138 +.894 7.244 1825 ---- ---- ---- ---- 7.924 +.884 7.040 1850 ---- ---- ---- ---- 7.713 +.875 6.838 1875 ---- ---- ---- ---- 7.505 +.865 6.640 1900 ---- ---- ---- ---- 7.301 +.856 6.445 1925 ---- ---- ---- ---- 7.099 +.846 6.253 1950 ---- ---- ---- ---- 6.901 +.835 6.066 1975 ---- ---- ---- ---- 6.706 +.825 5.881 2000 ---- ---- ---- ---- 6.515 +.814 5.701 2025 ---- ---- ---- ---- 6.327 +.803 5.524 2050 ---- ---- ---- ---- 6.143 +.792 5.351 2075 ---- ---- ---- ---- 5.963 +.781 5.182 2100 ---- ---- ---- ---- 5.787 +.769 5.018 2125 ---- ---- ---- ---- 5.614 +.756 4.858 2150 ---- ---- ---- ---- 5.446 +.744 4.702 2175 ---- ---- ---- ---- 5.283 +.733 4.550 2200 ---- ---- ---- ---- 5.123 +.720 4.403 2225 ---- ---- ---- ---- 4.969 +.708 4.261 2250 ---- ---- ---- ---- 4.819 +.695 4.124 2275 ---- ---- ---- ---- 4.673 +.682 3.991 2300 ---- ---- ---- ---- 4.532 +.669 3.863 2325 ---- ---- ---- ---- 4.396 +.656 3.740 2350 ---- ---- ---- ---- 4.265 +.644 3.621 2375 ---- ---- ---- ---- 4.139 +.632 3.507 2400 ---- ---- ---- ---- 4.017 +.619 3.398 2425 ---- ---- ---- ---- 3.899 +.606 3.293 2450 ---- ---- ---- ---- 3.787 +.595 3.192 2475 ---- ---- ---- ---- 3.678 +.582 3.096 2500 ---- ---- ---- ---- 3.574 +.570 3.004 2525 ---- ---- ---- ---- 3.475 +.559 2.916 2550 ---- ---- ---- ---- 3.379 +.546 2.833 2575 ---- ---- ---- ---- 3.288 +.536 2.752 2600 ---- ---- ---- ---- 3.200 +.524 2.676 2625 ---- ---- ---- ---- 3.116 +.513 2.603 2650 ---- ---- ---- ---- 3.036 +.503 2.533 2675 ---- ---- ---- ---- 2.959 +.493 2.466 2700 ---- ---- ---- ---- 2.885 +.482 2.403 2725 ---- ---- ---- ---- 2.814 +.472 2.342 2750 ---- ---- ---- ---- 2.746 +.462 2.284 2775 ---- ---- ---- ---- 2.681 +.453 2.228 2800 ---- ---- ---- ---- 2.619 +.444 2.175 2825 ---- ---- ---- ---- 2.559 +.435 2.124 2850 ---- ---- ---- ---- 2.501 +.426 2.075 2875 ---- ---- ---- ---- 2.446 +.418 2.028 2900 ---- ---- ---- ---- 2.392 +.410 1.982 2925 ---- ---- ---- ---- 2.341 +.402 1.939 2950 ---- ---- ---- ---- 2.291 +.394 1.897 2975 ---- ---- ---- ---- 2.243 +.386 1.857 3000 ---- ---- ---- ---- 2.197 +.379 1.818 3025 ---- ---- ---- ---- 2.153 +.372 1.781 3050 ---- ---- ---- ---- 2.110 +.366 1.744 3075 ---- ---- ---- ---- 2.068 +.358 1.710 3100 ---- ---- ---- ---- 2.028 +.352 1.676 3125 ---- ---- ---- ---- 1.989 +.346 1.643 3150 ---- ---- ---- ---- 1.952 +.340 1.612 3175 ---- ---- ---- ---- 1.915 +.334 1.581 3200 ---- ---- ---- ---- 1.880 +.328 1.552 3225 ---- ---- ---- ---- 1.845 +.322 1.523 3250 ---- ---- ---- ---- 1.812 +.317 1.495 1 3275 ---- ---- ---- ---- 1.779 +.311 1.468 3300 ---- ---- ---- ---- 1.748 +.306 1.442 3325 ---- ---- ---- ---- 1.718 +.301 1.417 3350 ---- ---- ---- ---- 1.688 +.296 1.392 3375 ---- ---- ---- ---- 1.659 +.291 1.368 3400 ---- ---- ---- ---- 1.631 +.286 1.345 3425 ---- ---- ---- ---- 1.604 +.282 1.322 3450 ---- ---- ---- ---- 1.577 +.277 1.300 3475 ---- ---- ---- ---- 1.552 +.273 1.279 3500 ---- ---- ---- ---- 1.527 +.269 1.258 1 3525 ---- ---- ---- ---- 1.502 +.264 1.238 3550 ---- ---- ---- ---- 1.479 +.260 1.219 3575 ---- ---- ---- ---- 1.456 +.256 1.200 3600 ---- ---- ---- ---- 1.434 +.253 1.181 3625 ---- ---- ---- ---- 1.412 +.248 1.164 3650 ---- ---- ---- ---- 1.392 +.245 1.147 3675 ---- ---- ---- ---- 1.371 +.241 1.130 3700 ---- ---- ---- ---- 1.352 +.238 1.114 3725 ---- ---- ---- ---- 1.333 +.235 1.098 3750 ---- ---- ---- ---- 1.315 +.232 1.083 3775 ---- ---- ---- ---- 1.297 +.228 1.069 3800 ---- ---- ---- ---- 1.280 +.225 1.055 3825 ---- ---- ---- ---- 1.263 +.222 1.041 3850 ---- ---- ---- ---- 1.247 +.219 1.028 3875 ---- ---- ---- ---- 1.231 +.216 1.015 3900 ---- ---- ---- ---- 1.216 +.214 1.002 3925 ---- ---- ---- ---- 1.201 +.211 .990 3950 ---- ---- ---- ---- 1.187 +.208 .979 3975 ---- ---- ---- ---- 1.173 +.206 .967 4000 ---- ---- ---- ---- 1.159 +.203 .956 4025 ---- ---- ---- ---- 1.146 +.200 .946 4050 ---- ---- ---- ---- 1.134 +.199 .935 4075 ---- ---- ---- ---- 1.121 +.196 .925 4100 ---- ---- ---- ---- 1.110 +.194 .916 5000 ---- ---- ---- ---- .852 +.142 .710 6000 ---- ---- ---- ---- .777 +.120 .657 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.774 +1.030 15.744 950 ---- ---- ---- ---- 16.524 +1.030 15.494 975 ---- ---- ---- ---- 16.274 +1.030 15.244 1000 ---- ---- ---- ---- 16.024 +1.030 14.994 1025 ---- ---- ---- ---- 15.774 +1.030 14.744 1050 ---- ---- ---- ---- 15.524 +1.030 14.494 1075 ---- ---- ---- ---- 15.274 +1.030 14.244 1100 ---- ---- ---- ---- 15.024 +1.030 13.994 1125 ---- ---- ---- ---- 14.774 +1.030 13.744 1150 ---- ---- ---- ---- 14.524 +1.028 13.496 1175 ---- ---- ---- ---- 14.274 +1.024 13.250 1200 ---- ---- ---- ---- 14.024 +1.018 13.006 1225 ---- ---- ---- ---- 13.776 +1.012 12.764 1250 ---- ---- ---- ---- 13.529 +1.006 12.523 1275 ---- ---- ---- ---- 13.285 +1.000 12.285 1300 ---- ---- ---- ---- 13.042 +.993 12.049 1325 ---- ---- ---- ---- 12.801 +.987 11.814 1350 ---- ---- ---- ---- 12.562 +.982 11.580 1375 ---- ---- ---- ---- 12.324 +.975 11.349 1400 ---- ---- ---- ---- 12.088 +.970 11.118 1425 ---- ---- ---- ---- 11.853 +.963 10.890 1450 ---- ---- ---- ---- 11.619 +.957 10.662 1475 ---- ---- ---- ---- 11.387 +.950 10.437 1500 ---- ---- ---- ---- 11.157 +.945 10.212 1525 ---- ---- ---- ---- 10.927 +.938 9.989 1550 ---- ---- ---- ---- 10.700 +.932 9.768 1575 ---- ---- ---- ---- 10.474 +.926 9.548 1600 ---- ---- ---- ---- 10.249 +.918 9.331 1625 ---- ---- ---- ---- 10.026 +.911 9.115 1650 ---- ---- ---- ---- 9.805 +.904 8.901 1675 ---- ---- ---- ---- 9.587 +.898 8.689 1700 ---- ---- ---- ---- 9.370 +.890 8.480 1725 ---- ---- ---- ---- 9.156 +.883 8.273 1750 ---- ---- ---- ---- 8.944 +.875 8.069 1775 ---- ---- ---- ---- 8.735 +.867 7.868 1800 ---- ---- ---- ---- 8.529 +.860 7.669 1825 ---- ---- ---- ---- 8.325 +.851 7.474 1850 ---- ---- ---- ---- 8.125 +.843 7.282 1875 ---- ---- ---- ---- 7.927 +.833 7.094 1900 ---- ---- ---- ---- 7.733 +.825 6.908 1925 ---- ---- ---- ---- 7.542 +.816 6.726 1950 ---- ---- ---- ---- 7.354 +.806 6.548 1975 ---- ---- ---- ---- 7.169 +.796 6.373 2000 ---- ---- ---- ---- 6.988 +.787 6.201 2025 ---- ---- ---- ---- 6.810 +.777 6.033 2050 ---- ---- ---- ---- 6.636 +.768 5.868 2075 ---- ---- ---- ---- 6.465 +.757 5.708 2100 ---- ---- ---- ---- 6.298 +.747 5.551 2125 ---- ---- ---- ---- 6.135 +.737 5.398 2150 ---- ---- ---- ---- 5.976 +.727 5.249 2175 ---- ---- ---- ---- 5.820 +.715 5.105 2200 ---- ---- ---- ---- 5.669 +.705 4.964 2225 ---- ---- ---- ---- 5.523 +.695 4.828 2250 ---- ---- ---- ---- 5.380 +.684 4.696 2275 ---- ---- ---- ---- 5.242 +.673 4.569 2300 ---- ---- ---- ---- 5.109 +.663 4.446 2325 ---- ---- ---- ---- 4.980 +.652 4.328 2350 ---- ---- ---- ---- 4.855 +.641 4.214 2375 ---- ---- ---- ---- 4.735 +.631 4.104 2400 ---- ---- ---- ---- 4.619 +.620 3.999 2425 ---- ---- ---- ---- 4.507 +.609 3.898 2450 ---- ---- ---- ---- 4.400 +.599 3.801 2475 ---- ---- ---- ---- 4.297 +.589 3.708 2500 ---- ---- ---- ---- 4.198 +.579 3.619 2525 ---- ---- ---- ---- 4.103 +.569 3.534 2550 ---- ---- ---- ---- 4.013 +.560 3.453 2575 ---- ---- ---- ---- 3.925 +.550 3.375 2600 ---- ---- ---- ---- 3.842 +.541 3.301 2625 ---- ---- ---- ---- 3.762 +.532 3.230 2650 ---- ---- ---- ---- 3.686 +.524 3.162 2675 ---- ---- ---- ---- 3.612 +.514 3.098 2700 ---- ---- ---- ---- 3.542 +.506 3.036 2725 ---- ---- ---- ---- 3.475 +.498 2.977 2750 ---- ---- ---- ---- 3.410 +.490 2.920 2775 ---- ---- ---- ---- 3.348 +.482 2.866 2800 ---- ---- ---- ---- 3.289 +.475 2.814 2825 ---- ---- ---- ---- 3.232 +.467 2.765 2850 ---- ---- ---- ---- 3.177 +.460 2.717 2875 ---- ---- ---- ---- 3.124 +.453 2.671 2900 ---- ---- ---- ---- 3.073 +.446 2.627 2925 ---- ---- ---- ---- 3.023 +.439 2.584 2950 ---- ---- ---- ---- 2.976 +.433 2.543 2975 ---- ---- ---- ---- 2.930 +.427 2.503 3000 ---- ---- ---- ---- 2.886 +.421 2.465 3025 ---- ---- ---- ---- 2.843 +.415 2.428 3050 ---- ---- ---- ---- 2.801 +.408 2.393 3075 ---- ---- ---- ---- 2.761 +.403 2.358 3100 ---- ---- ---- ---- 2.722 +.398 2.324 3125 ---- ---- ---- ---- 2.684 +.392 2.292 3150 ---- ---- ---- ---- 2.647 +.387 2.260 3175 ---- ---- ---- ---- 2.611 +.381 2.230 3200 ---- ---- ---- ---- 2.577 +.377 2.200 3225 ---- ---- ---- ---- 2.543 +.372 2.171 3250 ---- ---- ---- ---- 2.510 +.367 2.143 3275 ---- ---- ---- ---- 2.478 +.362 2.116 3300 ---- ---- ---- ---- 2.447 +.358 2.089 3325 ---- ---- ---- ---- 2.416 +.353 2.063 3350 ---- ---- ---- ---- 2.386 +.348 2.038 3375 ---- ---- ---- ---- 2.358 +.345 2.013 3400 ---- ---- ---- ---- 2.329 +.340 1.989 3425 ---- ---- ---- ---- 2.302 +.337 1.965 3450 ---- ---- ---- ---- 2.275 +.333 1.942 3475 ---- ---- ---- ---- 2.249 +.329 1.920 3500 ---- ---- ---- ---- 2.223 +.325 1.898 3525 ---- ---- ---- ---- 2.198 +.321 1.877 3550 ---- ---- ---- ---- 2.174 +.317 1.857 3575 ---- ---- ---- ---- 2.150 +.313 1.837 3600 ---- ---- ---- ---- 2.128 +.311 1.817 3625 ---- ---- ---- ---- 2.105 +.307 1.798 3650 ---- ---- ---- ---- 2.084 +.304 1.780 3675 ---- ---- ---- ---- 2.063 +.301 1.762 3700 ---- ---- ---- ---- 2.042 +.297 1.745 3725 ---- ---- ---- ---- 2.023 +.295 1.728 3750 ---- ---- ---- ---- 2.003 +.291 1.712 3775 ---- ---- ---- ---- 1.985 +.289 1.696 3800 ---- ---- ---- ---- 1.967 +.286 1.681 3825 ---- ---- ---- ---- 1.949 +.283 1.666 3850 ---- ---- ---- ---- 1.932 +.280 1.652 3875 ---- ---- ---- ---- 1.915 +.277 1.638 3900 ---- ---- ---- ---- 1.899 +.275 1.624 3925 ---- ---- ---- ---- 1.884 +.273 1.611 3950 ---- ---- ---- ---- 1.869 +.270 1.599 3975 ---- ---- ---- ---- 1.854 +.268 1.586 4000 ---- ---- ---- ---- 1.840 +.266 1.574 4025 ---- ---- ---- ---- 1.826 +.263 1.563 4050 ---- ---- ---- ---- 1.813 +.261 1.552 4075 ---- ---- ---- ---- 1.800 +.259 1.541 4100 ---- ---- ---- ---- 1.787 +.257 1.530 4125 ---- ---- ---- ---- 1.775 +.255 1.520 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.886 +1.030 15.856 950 ---- ---- ---- ---- 16.636 +1.030 15.606 975 ---- ---- ---- ---- 16.386 +1.030 15.356 1000 ---- ---- ---- ---- 16.136 +1.030 15.106 1025 ---- ---- ---- ---- 15.886 +1.030 14.856 1050 ---- ---- ---- ---- 15.636 +1.030 14.606 1075 ---- ---- ---- ---- 15.386 +1.028 14.358 1100 ---- ---- ---- ---- 15.136 +1.023 14.113 1125 ---- ---- ---- ---- 14.886 +1.017 13.869 1150 ---- ---- ---- ---- 14.639 +1.011 13.628 1175 ---- ---- ---- ---- 14.393 +1.004 13.389 1200 ---- ---- ---- ---- 14.150 +.999 13.151 1225 ---- ---- ---- ---- 13.908 +.992 12.916 1250 ---- ---- ---- ---- 13.669 +.987 12.682 1275 ---- ---- ---- ---- 13.431 +.981 12.450 1300 ---- ---- ---- ---- 13.194 +.974 12.220 1325 ---- ---- ---- ---- 12.959 +.968 11.991 1350 ---- ---- ---- ---- 12.726 +.963 11.763 1375 ---- ---- ---- ---- 12.494 +.956 11.538 1400 ---- ---- ---- ---- 12.263 +.950 11.313 1425 ---- ---- ---- ---- 12.034 +.944 11.090 1450 ---- ---- ---- ---- 11.806 +.938 10.868 1475 ---- ---- ---- ---- 11.580 +.932 10.648 1500 ---- ---- ---- ---- 11.355 +.926 10.429 1525 ---- ---- ---- ---- 11.131 +.920 10.211 1550 ---- ---- ---- ---- 10.908 +.913 9.995 1575 ---- ---- ---- ---- 10.687 +.907 9.780 1600 ---- ---- ---- ---- 10.468 +.901 9.567 1625 ---- ---- ---- ---- 10.250 +.894 9.356 1650 ---- ---- ---- ---- 10.034 +.887 9.147 1675 ---- ---- ---- ---- 9.821 +.881 8.940 1700 ---- ---- ---- ---- 9.609 +.873 8.736 1725 ---- ---- ---- ---- 9.400 +.866 8.534 1750 ---- ---- ---- ---- 9.194 +.859 8.335 1775 ---- ---- ---- ---- 8.990 +.851 8.139 1800 ---- ---- ---- ---- 8.789 +.843 7.946 1825 ---- ---- ---- ---- 8.591 +.835 7.756 1850 ---- ---- ---- ---- 8.396 +.827 7.569 1875 ---- ---- ---- ---- 8.204 +.819 7.385 1900 ---- ---- ---- ---- 8.015 +.810 7.205 1925 ---- ---- ---- ---- 7.829 +.801 7.028 1950 ---- ---- ---- ---- 7.647 +.793 6.854 1975 ---- ---- ---- ---- 7.468 +.784 6.684 2000 ---- ---- ---- ---- 7.292 +.775 6.517 2025 ---- ---- ---- ---- 7.119 +.765 6.354 2050 ---- ---- ---- ---- 6.950 +.756 6.194 2075 ---- ---- ---- ---- 6.785 +.747 6.038 2100 ---- ---- ---- ---- 6.623 +.738 5.885 2125 ---- ---- ---- ---- 6.465 +.728 5.737 2150 ---- ---- ---- ---- 6.311 +.719 5.592 2175 ---- ---- ---- ---- 6.160 +.709 5.451 2200 ---- ---- ---- ---- 6.014 +.699 5.315 2225 ---- ---- ---- ---- 5.872 +.689 5.183 2250 ---- ---- ---- ---- 5.734 +.679 5.055 2275 ---- ---- ---- ---- 5.601 +.670 4.931 2300 ---- ---- ---- ---- 5.472 +.660 4.812 2325 ---- ---- ---- ---- 5.347 +.650 4.697 2350 ---- ---- ---- ---- 5.227 +.641 4.586 2375 ---- ---- ---- ---- 5.111 +.631 4.480 2400 ---- ---- ---- ---- 4.999 +.622 4.377 2425 ---- ---- ---- ---- 4.892 +.613 4.279 2450 ---- ---- ---- ---- 4.789 +.604 4.185 2475 ---- ---- ---- ---- 4.689 +.594 4.095 2500 ---- ---- ---- ---- 4.594 +.585 4.009 2525 ---- ---- ---- ---- 4.503 +.576 3.927 2550 ---- ---- ---- ---- 4.416 +.568 3.848 2575 ---- ---- ---- ---- 4.332 +.559 3.773 2600 ---- ---- ---- ---- 4.252 +.551 3.701 2625 ---- ---- ---- ---- 4.175 +.543 3.632 2650 ---- ---- ---- ---- 4.102 +.535 3.567 2675 ---- ---- ---- ---- 4.031 +.527 3.504 2700 ---- ---- ---- ---- 3.964 +.519 3.445 2725 ---- ---- ---- ---- 3.900 +.512 3.388 2750 ---- ---- ---- ---- 3.838 +.505 3.333 2775 ---- ---- ---- ---- 3.778 +.497 3.281 2800 ---- ---- ---- ---- 3.722 +.491 3.231 2825 ---- ---- ---- ---- 3.667 +.485 3.182 2850 ---- ---- ---- ---- 3.614 +.478 3.136 2875 ---- ---- ---- ---- 3.563 +.471 3.092 2900 ---- ---- ---- ---- 3.514 +.465 3.049 2925 ---- ---- ---- ---- 3.467 +.459 3.008 2950 ---- ---- ---- ---- 3.421 +.453 2.968 2975 ---- ---- ---- ---- 3.377 +.448 2.929 3000 ---- ---- ---- ---- 3.335 +.443 2.892 3025 ---- ---- ---- ---- 3.293 +.436 2.857 3050 ---- ---- ---- ---- 3.254 +.432 2.822 3075 ---- ---- ---- ---- 3.215 +.427 2.788 3100 ---- ---- ---- ---- 3.177 +.421 2.756 3125 ---- ---- ---- ---- 3.141 +.417 2.724 3150 ---- ---- ---- ---- 3.105 +.412 2.693 3175 ---- ---- ---- ---- 3.071 +.408 2.663 3200 ---- ---- ---- ---- 3.037 +.403 2.634 3225 ---- ---- ---- ---- 3.004 +.398 2.606 3250 ---- ---- ---- ---- 2.972 +.394 2.578 3275 ---- ---- ---- ---- 2.941 +.390 2.551 3300 ---- ---- ---- ---- 2.911 +.386 2.525 3325 ---- ---- ---- ---- 2.881 +.381 2.500 3350 ---- ---- ---- ---- 2.852 +.377 2.475 3375 ---- ---- ---- ---- 2.824 +.374 2.450 3400 ---- ---- ---- ---- 2.796 +.369 2.427 3425 ---- ---- ---- ---- 2.769 +.366 2.403 3450 ---- ---- ---- ---- 2.743 +.362 2.381 3475 ---- ---- ---- ---- 2.717 +.359 2.358 3500 ---- ---- ---- ---- 2.692 +.355 2.337 3525 ---- ---- ---- ---- 2.668 +.352 2.316 3550 ---- ---- ---- ---- 2.644 +.349 2.295 3575 ---- ---- ---- ---- 2.621 +.346 2.275 3600 ---- ---- ---- ---- 2.598 +.342 2.256 3625 ---- ---- ---- ---- 2.576 +.339 2.237 3650 ---- ---- ---- ---- 2.555 +.336 2.219 3675 ---- ---- ---- ---- 2.534 +.333 2.201 3700 ---- ---- ---- ---- 2.514 +.330 2.184 3725 ---- ---- ---- ---- 2.495 +.328 2.167 3750 ---- ---- ---- ---- 2.476 +.325 2.151 3775 ---- ---- ---- ---- 2.457 +.322 2.135 3800 ---- ---- ---- ---- 2.440 +.320 2.120 3825 ---- ---- ---- ---- 2.422 +.316 2.106 3850 ---- ---- ---- ---- 2.406 +.315 2.091 3875 ---- ---- ---- ---- 2.389 +.311 2.078 3900 ---- ---- ---- ---- 2.374 +.310 2.064 3925 ---- ---- ---- ---- 2.358 +.307 2.051 3950 ---- ---- ---- ---- 2.343 +.304 2.039 3975 ---- ---- ---- ---- 2.329 +.303 2.026 4000 ---- ---- ---- ---- 2.315 +.300 2.015 4025 ---- ---- ---- ---- 2.302 +.299 2.003 4050 ---- ---- ---- ---- 2.289 +.297 1.992 4075 ---- ---- ---- ---- 2.276 +.294 1.982 4100 ---- ---- ---- ---- 2.264 +.293 1.971 4125 ---- ---- ---- ---- 2.252 +.291 1.961 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.678 +1.018 15.660 1050 ---- ---- ---- ---- 16.431 +1.011 15.420 1075 ---- ---- ---- ---- 16.187 +1.005 15.182 1100 ---- ---- ---- ---- 15.945 +1.000 14.945 1125 ---- ---- ---- ---- 15.705 +.994 14.711 1150 ---- ---- ---- ---- 15.467 +.988 14.479 1175 ---- ---- ---- ---- 15.230 +.982 14.248 1200 ---- ---- ---- ---- 14.996 +.977 14.019 1225 ---- ---- ---- ---- 14.763 +.971 13.792 1250 ---- ---- ---- ---- 14.532 +.965 13.567 1275 ---- ---- ---- ---- 14.302 +.960 13.342 1300 ---- ---- ---- ---- 14.074 +.954 13.120 1325 ---- ---- ---- ---- 13.847 +.949 12.898 1350 ---- ---- ---- ---- 13.621 +.943 12.678 1375 ---- ---- ---- ---- 13.396 +.937 12.459 1400 ---- ---- ---- ---- 13.173 +.931 12.242 1425 ---- ---- ---- ---- 12.951 +.926 12.025 1450 ---- ---- ---- ---- 12.730 +.920 11.810 1475 ---- ---- ---- ---- 12.510 +.914 11.596 1500 ---- ---- ---- ---- 12.291 +.909 11.382 1525 ---- ---- ---- ---- 12.074 +.904 11.170 1550 ---- ---- ---- ---- 11.857 +.898 10.959 1575 ---- ---- ---- ---- 11.641 +.892 10.749 1600 ---- ---- ---- ---- 11.426 +.886 10.540 1625 ---- ---- ---- ---- 11.212 +.880 10.332 1650 ---- ---- ---- ---- 11.000 +.875 10.125 1675 ---- ---- ---- ---- 10.788 +.868 9.920 1700 ---- ---- ---- ---- 10.579 +.862 9.717 1725 ---- ---- ---- ---- 10.371 +.856 9.515 1750 ---- ---- ---- ---- 10.165 +.850 9.315 1775 ---- ---- ---- ---- 9.960 +.843 9.117 1800 ---- ---- ---- ---- 9.759 +.837 8.922 1825 ---- ---- ---- ---- 9.559 +.829 8.730 1850 ---- ---- ---- ---- 9.363 +.823 8.540 1875 ---- ---- ---- ---- 9.169 +.815 8.354 1900 ---- ---- ---- ---- 8.978 +.808 8.170 1925 ---- ---- ---- ---- 8.790 +.801 7.989 1950 ---- ---- ---- ---- 8.606 +.794 7.812 1975 ---- ---- ---- ---- 8.424 +.786 7.638 2000 ---- ---- ---- ---- 8.245 +.778 7.467 2025 ---- ---- ---- ---- 8.070 +.770 7.300 2050 ---- ---- ---- ---- 7.898 +.763 7.135 2075 ---- ---- ---- ---- 7.729 +.754 6.975 2100 ---- ---- ---- ---- 7.563 +.746 6.817 2125 ---- ---- ---- ---- 7.401 +.738 6.663 2150 ---- ---- ---- ---- 7.242 +.730 6.512 2175 ---- ---- ---- ---- 7.086 +.721 6.365 2200 ---- ---- ---- ---- 6.934 +.713 6.221 2225 ---- ---- ---- ---- 6.786 +.704 6.082 2250 ---- ---- ---- ---- 6.641 +.695 5.946 2275 ---- ---- ---- ---- 6.501 +.687 5.814 2300 ---- ---- ---- ---- 6.364 +.678 5.686 2325 ---- ---- ---- ---- 6.232 +.670 5.562 2350 ---- ---- ---- ---- 6.103 +.661 5.442 2375 ---- ---- ---- ---- 5.979 +.653 5.326 2400 ---- ---- ---- ---- 5.859 +.644 5.215 2425 ---- ---- ---- ---- 5.744 +.636 5.108 2450 ---- ---- ---- ---- 5.633 +.628 5.005 2475 ---- ---- ---- ---- 5.526 +.620 4.906 2500 ---- ---- ---- ---- 5.423 +.612 4.811 2525 ---- ---- ---- ---- 5.324 +.604 4.720 2550 ---- ---- ---- ---- 5.229 +.595 4.634 2575 ---- ---- ---- ---- 5.138 +.588 4.550 2600 ---- ---- ---- ---- 5.051 +.580 4.471 2625 ---- ---- ---- ---- 4.968 +.573 4.395 2650 ---- ---- ---- ---- 4.888 +.565 4.323 2675 ---- ---- ---- ---- 4.812 +.558 4.254 2700 ---- ---- ---- ---- 4.740 +.551 4.189 2725 ---- ---- ---- ---- 4.671 +.544 4.127 2750 ---- ---- ---- ---- 4.605 +.538 4.067 2775 ---- ---- ---- ---- 4.541 +.530 4.011 2800 ---- ---- ---- ---- 4.481 +.524 3.957 2825 ---- ---- ---- ---- 4.423 +.518 3.905 2850 ---- ---- ---- ---- 4.368 +.512 3.856 2875 ---- ---- ---- ---- 4.315 +.506 3.809 2900 ---- ---- ---- ---- 4.265 +.501 3.764 2925 ---- ---- ---- ---- 4.216 +.495 3.721 2950 ---- ---- ---- ---- 4.169 +.490 3.679 2975 ---- ---- ---- ---- 4.124 +.484 3.640 3000 ---- ---- ---- ---- 4.081 +.480 3.601 3025 ---- ---- ---- ---- 4.039 +.475 3.564 3050 ---- ---- ---- ---- 3.998 +.469 3.529 3075 ---- ---- ---- ---- 3.959 +.464 3.495 3100 ---- ---- ---- ---- 3.922 +.460 3.462 3125 ---- ---- ---- ---- 3.885 +.455 3.430 3150 ---- ---- ---- ---- 3.850 +.451 3.399 3175 ---- ---- ---- ---- 3.816 +.447 3.369 3200 ---- ---- ---- ---- 3.782 +.442 3.340 3225 ---- ---- ---- ---- 3.750 +.439 3.311 3250 ---- ---- ---- ---- 3.718 +.434 3.284 3275 ---- ---- ---- ---- 3.688 +.431 3.257 3300 ---- ---- ---- ---- 3.658 +.427 3.231 3325 ---- ---- ---- ---- 3.629 +.423 3.206 3350 ---- ---- ---- ---- 3.600 +.419 3.181 3375 ---- ---- ---- ---- 3.572 +.415 3.157 3400 ---- ---- ---- ---- 3.545 +.412 3.133 3425 ---- ---- ---- ---- 3.519 +.409 3.110 3450 ---- ---- ---- ---- 3.493 +.406 3.087 3475 ---- ---- ---- ---- 3.467 +.402 3.065 3500 ---- ---- ---- ---- 3.443 +.399 3.044 3525 ---- ---- ---- ---- 3.418 +.396 3.022 3550 ---- ---- ---- ---- 3.395 +.393 3.002 3575 ---- ---- ---- ---- 3.371 +.389 2.982 3600 ---- ---- ---- ---- 3.349 +.387 2.962 3625 ---- ---- ---- ---- 3.327 +.384 2.943 3650 ---- ---- ---- ---- 3.305 +.381 2.924 3675 ---- ---- ---- ---- 3.284 +.378 2.906 3700 ---- ---- ---- ---- 3.264 +.376 2.888 3725 ---- ---- ---- ---- 3.244 +.373 2.871 3750 ---- ---- ---- ---- 3.225 +.371 2.854 3775 ---- ---- ---- ---- 3.206 +.368 2.838 3800 ---- ---- ---- ---- 3.188 +.365 2.823 3825 ---- ---- ---- ---- 3.170 +.362 2.808 3850 ---- ---- ---- ---- 3.153 +.360 2.793 3875 ---- ---- ---- ---- 3.137 +.358 2.779 3900 ---- ---- ---- ---- 3.121 +.356 2.765 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.791 +1.005 15.786 1050 ---- ---- ---- ---- 16.550 +.999 15.551 1075 ---- ---- ---- ---- 16.311 +.993 15.318 1100 ---- ---- ---- ---- 16.074 +.988 15.086 1125 ---- ---- ---- ---- 15.839 +.982 14.857 1150 ---- ---- ---- ---- 15.606 +.976 14.630 1175 ---- ---- ---- ---- 15.374 +.970 14.404 1200 ---- ---- ---- ---- 15.144 +.964 14.180 1225 ---- ---- ---- ---- 14.916 +.959 13.957 1250 ---- ---- ---- ---- 14.689 +.953 13.736 1275 ---- ---- ---- ---- 14.464 +.948 13.516 1300 ---- ---- ---- ---- 14.240 +.943 13.297 1325 ---- ---- ---- ---- 14.017 +.937 13.080 1350 ---- ---- ---- ---- 13.796 +.932 12.864 1375 ---- ---- ---- ---- 13.575 +.926 12.649 1400 ---- ---- ---- ---- 13.356 +.921 12.435 1425 ---- ---- ---- ---- 13.138 +.916 12.222 1450 ---- ---- ---- ---- 12.920 +.909 12.011 1475 ---- ---- ---- ---- 12.704 +.904 11.800 1500 ---- ---- ---- ---- 12.489 +.899 11.590 1525 ---- ---- ---- ---- 12.274 +.893 11.381 1550 ---- ---- ---- ---- 12.061 +.888 11.173 1575 ---- ---- ---- ---- 11.848 +.882 10.966 1600 ---- ---- ---- ---- 11.636 +.876 10.760 1625 ---- ---- ---- ---- 11.426 +.871 10.555 1650 ---- ---- ---- ---- 11.216 +.865 10.351 1675 ---- ---- ---- ---- 11.008 +.859 10.149 1700 ---- ---- ---- ---- 10.801 +.853 9.948 1725 ---- ---- ---- ---- 10.596 +.847 9.749 1750 ---- ---- ---- ---- 10.393 +.841 9.552 1775 ---- ---- ---- ---- 10.192 +.835 9.357 1800 ---- ---- ---- ---- 9.993 +.828 9.165 1825 ---- ---- ---- ---- 9.796 +.821 8.975 1850 ---- ---- ---- ---- 9.603 +.815 8.788 1875 ---- ---- ---- ---- 9.412 +.808 8.604 1900 ---- ---- ---- ---- 9.224 +.800 8.424 1925 ---- ---- ---- ---- 9.040 +.794 8.246 1950 ---- ---- ---- ---- 8.858 +.787 8.071 1975 ---- ---- ---- ---- 8.679 +.779 7.900 2000 ---- ---- ---- ---- 8.504 +.772 7.732 2025 ---- ---- ---- ---- 8.331 +.764 7.567 2050 ---- ---- ---- ---- 8.162 +.756 7.406 2075 ---- ---- ---- ---- 7.996 +.748 7.248 2100 ---- ---- ---- ---- 7.834 +.741 7.093 2125 ---- ---- ---- ---- 7.675 +.734 6.941 2150 ---- ---- ---- ---- 7.519 +.726 6.793 2175 ---- ---- ---- ---- 7.366 +.717 6.649 2200 ---- ---- ---- ---- 7.217 +.709 6.508 2225 ---- ---- ---- ---- 7.072 +.702 6.370 2250 ---- ---- ---- ---- 6.930 +.693 6.237 2275 ---- ---- ---- ---- 6.793 +.686 6.107 2300 ---- ---- ---- ---- 6.659 +.677 5.982 2325 ---- ---- ---- ---- 6.529 +.669 5.860 2350 ---- ---- ---- ---- 6.404 +.662 5.742 2375 ---- ---- ---- ---- 6.282 +.653 5.629 2400 ---- ---- ---- ---- 6.165 +.645 5.520 2425 ---- ---- ---- ---- 6.053 +.638 5.415 2450 ---- ---- ---- ---- 5.944 +.629 5.315 2475 ---- ---- ---- ---- 5.840 +.622 5.218 2500 ---- ---- ---- ---- 5.740 +.615 5.125 2525 ---- ---- ---- ---- 5.644 +.607 5.037 2550 ---- ---- ---- ---- 5.552 +.600 4.952 2575 ---- ---- ---- ---- 5.464 +.593 4.871 2600 ---- ---- ---- ---- 5.379 +.585 4.794 2625 ---- ---- ---- ---- 5.299 +.578 4.721 2650 ---- ---- ---- ---- 5.222 +.571 4.651 2675 ---- ---- ---- ---- 5.149 +.565 4.584 2700 ---- ---- ---- ---- 5.079 +.558 4.521 2725 ---- ---- ---- ---- 5.012 +.552 4.460 2750 ---- ---- ---- ---- 4.948 +.545 4.403 2775 ---- ---- ---- ---- 4.888 +.540 4.348 2800 ---- ---- ---- ---- 4.830 +.534 4.296 2825 ---- ---- ---- ---- 4.775 +.528 4.247 2850 ---- ---- ---- ---- 4.722 +.522 4.200 2875 ---- ---- ---- ---- 4.672 +.517 4.155 2900 ---- ---- ---- ---- 4.623 +.511 4.112 2925 ---- ---- ---- ---- 4.577 +.507 4.070 2950 ---- ---- ---- ---- 4.532 +.501 4.031 2975 ---- ---- ---- ---- 4.490 +.497 3.993 3000 ---- ---- ---- ---- 4.448 +.491 3.957 3025 ---- ---- ---- ---- 4.409 +.488 3.921 3050 ---- ---- ---- ---- 4.370 +.482 3.888 3075 ---- ---- ---- ---- 4.333 +.478 3.855 3100 ---- ---- ---- ---- 4.298 +.474 3.824 3125 ---- ---- ---- ---- 4.263 +.470 3.793 3150 ---- ---- ---- ---- 4.230 +.466 3.764 3175 ---- ---- ---- ---- 4.198 +.462 3.736 3200 ---- ---- ---- ---- 4.166 +.458 3.708 3225 ---- ---- ---- ---- 4.136 +.455 3.681 3250 ---- ---- ---- ---- 4.106 +.451 3.655 3275 ---- ---- ---- ---- 4.077 +.447 3.630 3300 ---- ---- ---- ---- 4.049 +.444 3.605 3325 ---- ---- ---- ---- 4.021 +.440 3.581 3350 ---- ---- ---- ---- 3.994 +.436 3.558 3375 ---- ---- ---- ---- 3.968 +.433 3.535 3400 ---- ---- ---- ---- 3.942 +.430 3.512 3425 ---- ---- ---- ---- 3.917 +.427 3.490 3450 ---- ---- ---- ---- 3.893 +.424 3.469 3475 ---- ---- ---- ---- 3.869 +.421 3.448 3500 ---- ---- ---- ---- 3.845 +.417 3.428 3525 ---- ---- ---- ---- 3.822 +.414 3.408 3550 ---- ---- ---- ---- 3.800 +.412 3.388 3575 ---- ---- ---- ---- 3.778 +.409 3.369 3600 ---- ---- ---- ---- 3.757 +.407 3.350 3625 ---- ---- ---- ---- 3.736 +.404 3.332 3650 ---- ---- ---- ---- 3.715 +.401 3.314 3675 ---- ---- ---- ---- 3.696 +.399 3.297 3700 ---- ---- ---- ---- 3.676 +.396 3.280 3725 ---- ---- ---- ---- 3.658 +.394 3.264 3750 ---- ---- ---- ---- 3.639 +.391 3.248 3775 ---- ---- ---- ---- 3.622 +.389 3.233 3800 ---- ---- ---- ---- 3.605 +.386 3.219 3825 ---- ---- ---- ---- 3.589 +.385 3.204 3850 ---- ---- ---- ---- 3.573 +.382 3.191 3875 ---- ---- ---- ---- 3.557 +.379 3.178 3900 ---- ---- ---- ---- 3.543 +.378 3.165 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.930 +.990 15.940 1050 ---- ---- ---- ---- 16.696 +.985 15.711 1075 ---- ---- ---- ---- 16.463 +.978 15.485 1100 ---- ---- ---- ---- 16.233 +.973 15.260 1125 ---- ---- ---- ---- 16.004 +.967 15.037 1150 ---- ---- ---- ---- 15.777 +.962 14.815 1175 ---- ---- ---- ---- 15.552 +.957 14.595 1200 ---- ---- ---- ---- 15.328 +.951 14.377 1225 ---- ---- ---- ---- 15.105 +.946 14.159 1250 ---- ---- ---- ---- 14.884 +.940 13.944 1275 ---- ---- ---- ---- 14.664 +.935 13.729 1300 ---- ---- ---- ---- 14.445 +.929 13.516 1325 ---- ---- ---- ---- 14.228 +.925 13.303 1350 ---- ---- ---- ---- 14.011 +.919 13.092 1375 ---- ---- ---- ---- 13.796 +.914 12.882 1400 ---- ---- ---- ---- 13.581 +.908 12.673 1425 ---- ---- ---- ---- 13.367 +.902 12.465 1450 ---- ---- ---- ---- 13.155 +.898 12.257 1475 ---- ---- ---- ---- 12.943 +.892 12.051 1500 ---- ---- ---- ---- 12.732 +.887 11.845 1525 ---- ---- ---- ---- 12.521 +.881 11.640 1550 ---- ---- ---- ---- 12.312 +.876 11.436 1575 ---- ---- ---- ---- 12.103 +.870 11.233 1600 ---- ---- ---- ---- 11.895 +.865 11.030 1625 ---- ---- ---- ---- 11.688 +.859 10.829 1650 ---- ---- ---- ---- 11.482 +.854 10.628 1675 ---- ---- ---- ---- 11.277 +.848 10.429 1700 ---- ---- ---- ---- 11.074 +.842 10.232 1725 ---- ---- ---- ---- 10.873 +.837 10.036 1750 ---- ---- ---- ---- 10.673 +.831 9.842 1775 ---- ---- ---- ---- 10.475 +.824 9.651 1800 ---- ---- ---- ---- 10.280 +.818 9.462 1825 ---- ---- ---- ---- 10.087 +.812 9.275 1850 ---- ---- ---- ---- 9.897 +.806 9.091 1875 ---- ---- ---- ---- 9.710 +.799 8.911 1900 ---- ---- ---- ---- 9.526 +.792 8.734 1925 ---- ---- ---- ---- 9.345 +.786 8.559 1950 ---- ---- ---- ---- 9.167 +.779 8.388 1975 ---- ---- ---- ---- 8.992 +.772 8.220 2000 ---- ---- ---- ---- 8.820 +.764 8.056 2025 ---- ---- ---- ---- 8.651 +.757 7.894 2050 ---- ---- ---- ---- 8.486 +.750 7.736 2075 ---- ---- ---- ---- 8.324 +.743 7.581 2100 ---- ---- ---- ---- 8.165 +.735 7.430 2125 ---- ---- ---- ---- 8.010 +.728 7.282 2150 ---- ---- ---- ---- 7.857 +.720 7.137 2175 ---- ---- ---- ---- 7.709 +.714 6.995 2200 ---- ---- ---- ---- 7.563 +.706 6.857 2225 ---- ---- ---- ---- 7.422 +.699 6.723 2250 ---- ---- ---- ---- 7.284 +.691 6.593 2275 ---- ---- ---- ---- 7.150 +.684 6.466 2300 ---- ---- ---- ---- 7.020 +.676 6.344 2325 ---- ---- ---- ---- 6.894 +.669 6.225 2350 ---- ---- ---- ---- 6.772 +.661 6.111 2375 ---- ---- ---- ---- 6.654 +.653 6.001 2400 ---- ---- ---- ---- 6.541 +.646 5.895 2425 ---- ---- ---- ---- 6.432 +.639 5.793 2450 ---- ---- ---- ---- 6.327 +.632 5.695 2475 ---- ---- ---- ---- 6.226 +.624 5.602 2500 ---- ---- ---- ---- 6.130 +.618 5.512 2525 ---- ---- ---- ---- 6.037 +.611 5.426 2550 ---- ---- ---- ---- 5.949 +.604 5.345 2575 ---- ---- ---- ---- 5.864 +.597 5.267 2600 ---- ---- ---- ---- 5.784 +.591 5.193 2625 ---- ---- ---- ---- 5.707 +.585 5.122 2650 ---- ---- ---- ---- 5.633 +.578 5.055 2675 ---- ---- ---- ---- 5.564 +.573 4.991 2700 ---- ---- ---- ---- 5.497 +.566 4.931 2725 ---- ---- ---- ---- 5.434 +.560 4.874 2750 ---- ---- ---- ---- 5.374 +.555 4.819 2775 ---- ---- ---- ---- 5.317 +.549 4.768 2800 ---- ---- ---- ---- 5.262 +.543 4.719 2825 ---- ---- ---- ---- 5.211 +.539 4.672 2850 ---- ---- ---- ---- 5.161 +.533 4.628 2875 ---- ---- ---- ---- 5.114 +.528 4.586 2900 ---- ---- ---- ---- 5.069 +.524 4.545 2925 ---- ---- ---- ---- 5.026 +.519 4.507 2950 ---- ---- ---- ---- 4.985 +.515 4.470 2975 ---- ---- ---- ---- 4.945 +.510 4.435 3000 ---- ---- ---- ---- 4.907 +.506 4.401 3025 ---- ---- ---- ---- 4.870 +.501 4.369 3050 ---- ---- ---- ---- 4.835 +.497 4.338 3075 ---- ---- ---- ---- 4.801 +.493 4.308 3100 ---- ---- ---- ---- 4.769 +.490 4.279 3125 ---- ---- ---- ---- 4.737 +.486 4.251 3150 ---- ---- ---- ---- 4.706 +.482 4.224 3175 ---- ---- ---- ---- 4.677 +.479 4.198 3200 ---- ---- ---- ---- 4.648 +.475 4.173 3225 ---- ---- ---- ---- 4.620 +.472 4.148 3250 ---- ---- ---- ---- 4.593 +.469 4.124 3275 ---- ---- ---- ---- 4.567 +.466 4.101 3300 ---- ---- ---- ---- 4.541 +.462 4.079 3325 ---- ---- ---- ---- 4.516 +.459 4.057 3350 ---- ---- ---- ---- 4.491 +.456 4.035 3375 ---- ---- ---- ---- 4.467 +.453 4.014 3400 ---- ---- ---- ---- 4.444 +.450 3.994 3425 ---- ---- ---- ---- 4.421 +.447 3.974 3450 ---- ---- ---- ---- 4.399 +.445 3.954 3475 ---- ---- ---- ---- 4.377 +.442 3.935 3500 ---- ---- ---- ---- 4.356 +.439 3.917 3525 ---- ---- ---- ---- 4.335 +.437 3.898 3550 ---- ---- ---- ---- 4.314 +.433 3.881 3575 ---- ---- ---- ---- 4.294 +.431 3.863 3600 ---- ---- ---- ---- 4.275 +.429 3.846 3625 ---- ---- ---- ---- 4.256 +.426 3.830 3650 ---- ---- ---- ---- 4.238 +.424 3.814 3675 ---- ---- ---- ---- 4.220 +.422 3.798 3700 ---- ---- ---- ---- 4.202 +.419 3.783 3725 ---- ---- ---- ---- 4.185 +.417 3.768 3750 ---- ---- ---- ---- 4.169 +.415 3.754 3775 ---- ---- ---- ---- 4.153 +.412 3.741 3800 ---- ---- ---- ---- 4.138 +.411 3.727 3825 ---- ---- ---- ---- 4.124 +.409 3.715 3850 ---- ---- ---- ---- 4.110 +.407 3.703 3875 ---- ---- ---- ---- 4.096 +.405 3.691 3900 ---- ---- ---- ---- 4.083 +.403 3.680 3925 ---- ---- ---- ---- 4.070 +.401 3.669 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.638 +.921 13.717 1325 ---- ---- ---- ---- 14.424 +.915 13.509 1350 ---- ---- ---- ---- 14.212 +.910 13.302 1375 ---- ---- ---- ---- 14.000 +.905 13.095 1400 ---- ---- ---- ---- 13.789 +.899 12.890 1425 ---- ---- ---- ---- 13.580 +.895 12.685 1450 ---- ---- ---- ---- 13.370 +.889 12.481 1475 ---- ---- ---- ---- 13.162 +.884 12.278 1500 ---- ---- ---- ---- 12.955 +.879 12.076 1525 ---- ---- ---- ---- 12.748 +.874 11.874 1550 ---- ---- ---- ---- 12.541 +.868 11.673 1575 ---- ---- ---- ---- 12.336 +.863 11.473 1600 ---- ---- ---- ---- 12.131 +.857 11.274 1625 ---- ---- ---- ---- 11.926 +.851 11.075 1650 ---- ---- ---- ---- 11.723 +.846 10.877 1675 ---- ---- ---- ---- 11.521 +.841 10.680 1700 ---- ---- ---- ---- 11.320 +.836 10.484 1725 ---- ---- ---- ---- 11.120 +.830 10.290 1750 ---- ---- ---- ---- 10.922 +.824 10.098 1775 ---- ---- ---- ---- 10.725 +.817 9.908 1800 ---- ---- ---- ---- 10.531 +.812 9.719 1825 ---- ---- ---- ---- 10.339 +.805 9.534 1850 ---- ---- ---- ---- 10.150 +.799 9.351 1875 ---- ---- ---- ---- 9.964 +.793 9.171 1900 ---- ---- ---- ---- 9.781 +.787 8.994 1925 ---- ---- ---- ---- 9.600 +.780 8.820 1950 ---- ---- ---- ---- 9.423 +.774 8.649 1975 ---- ---- ---- ---- 9.249 +.767 8.482 2000 ---- ---- ---- ---- 9.078 +.760 8.318 2025 ---- ---- ---- ---- 8.910 +.753 8.157 2050 ---- ---- ---- ---- 8.746 +.747 7.999 2075 ---- ---- ---- ---- 8.585 +.740 7.845 2100 ---- ---- ---- ---- 8.427 +.733 7.694 2125 ---- ---- ---- ---- 8.272 +.726 7.546 2150 ---- ---- ---- ---- 8.120 +.718 7.402 2175 ---- ---- ---- ---- 7.972 +.712 7.260 2200 ---- ---- ---- ---- 7.827 +.704 7.123 2225 ---- ---- ---- ---- 7.686 +.697 6.989 2250 ---- ---- ---- ---- 7.548 +.690 6.858 2275 ---- ---- ---- ---- 7.415 +.684 6.731 2300 ---- ---- ---- ---- 7.285 +.676 6.609 2325 ---- ---- ---- ---- 7.159 +.669 6.490 2350 ---- ---- ---- ---- 7.037 +.662 6.375 2375 ---- ---- ---- ---- 6.919 +.655 6.264 2400 ---- ---- ---- ---- 6.805 +.648 6.157 2425 ---- ---- ---- ---- 6.696 +.641 6.055 2450 ---- ---- ---- ---- 6.591 +.634 5.957 2475 ---- ---- ---- ---- 6.490 +.627 5.863 2500 ---- ---- ---- ---- 6.393 +.620 5.773 2525 ---- ---- ---- ---- 6.301 +.614 5.687 2550 ---- ---- ---- ---- 6.212 +.607 5.605 2575 ---- ---- ---- ---- 6.128 +.601 5.527 2600 ---- ---- ---- ---- 6.047 +.595 5.452 2625 ---- ---- ---- ---- 5.970 +.588 5.382 2650 ---- ---- ---- ---- 5.897 +.582 5.315 2675 ---- ---- ---- ---- 5.828 +.577 5.251 2700 ---- ---- ---- ---- 5.762 +.571 5.191 2725 ---- ---- ---- ---- 5.700 +.566 5.134 2750 ---- ---- ---- ---- 5.640 +.560 5.080 2775 ---- ---- ---- ---- 5.584 +.555 5.029 2800 ---- ---- ---- ---- 5.531 +.550 4.981 2825 ---- ---- ---- ---- 5.480 +.545 4.935 2850 ---- ---- ---- ---- 5.432 +.540 4.892 2875 ---- ---- ---- ---- 5.386 +.535 4.851 2900 ---- ---- ---- ---- 5.343 +.531 4.812 2925 ---- ---- ---- ---- 5.301 +.527 4.774 2950 ---- ---- ---- ---- 5.261 +.522 4.739 2975 ---- ---- ---- ---- 5.223 +.518 4.705 3000 ---- ---- ---- ---- 5.186 +.514 4.672 3025 ---- ---- ---- ---- 5.151 +.510 4.641 3050 ---- ---- ---- ---- 5.118 +.507 4.611 3075 ---- ---- ---- ---- 5.085 +.502 4.583 3100 ---- ---- ---- ---- 5.054 +.499 4.555 3125 ---- ---- ---- ---- 5.025 +.496 4.529 3150 ---- ---- ---- ---- 4.996 +.492 4.504 3175 ---- ---- ---- ---- 4.969 +.489 4.480 3200 ---- ---- ---- ---- 4.942 +.485 4.457 3225 ---- ---- ---- ---- 4.917 +.482 4.435 3250 ---- ---- ---- ---- 4.893 +.479 4.414 3275 ---- ---- ---- ---- 4.869 +.476 4.393 3300 ---- ---- ---- ---- 4.846 +.473 4.373 3325 ---- ---- ---- ---- 4.824 +.470 4.354 3350 ---- ---- ---- ---- 4.802 +.467 4.335 3375 ---- ---- ---- ---- 4.781 +.465 4.316 3400 ---- ---- ---- ---- 4.760 +.462 4.298 3425 ---- ---- ---- ---- 4.738 +.459 4.279 3450 ---- ---- ---- ---- 4.717 +.457 4.260 3475 ---- ---- ---- ---- 4.695 +.454 4.241 3500 ---- ---- ---- ---- 4.673 +.451 4.222 3525 ---- ---- ---- ---- 4.651 +.449 4.202 3550 ---- ---- ---- ---- 4.628 +.446 4.182 3575 ---- ---- ---- ---- 4.606 +.444 4.162 3600 ---- ---- ---- ---- 4.582 +.441 4.141 3625 ---- ---- ---- ---- 4.559 +.438 4.121 3650 ---- ---- ---- ---- 4.536 +.436 4.100 3675 ---- ---- ---- ---- 4.513 +.434 4.079 3700 ---- ---- ---- ---- 4.490 +.431 4.059 3725 ---- ---- ---- ---- 4.467 +.428 4.039 3750 ---- ---- ---- ---- 4.445 +.426 4.019 3775 ---- ---- ---- ---- 4.423 +.424 3.999 3800 ---- ---- ---- ---- 4.402 +.422 3.980 3825 ---- ---- ---- ---- 4.381 +.419 3.962 3850 ---- ---- ---- ---- 4.361 +.417 3.944 3875 ---- ---- ---- ---- 4.342 +.416 3.926 3900 ---- ---- ---- ---- 4.322 +.413 3.909 3925 ---- ---- ---- ---- 4.304 +.411 3.893 TOTAL EST.VOL VOLUME OPEN INT SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 2 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 2 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 10 1525 ---- ---- ---- ---- .001 .000 .001 3 10 1550 ---- ---- ---- ---- .001 .000 .001 6 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .001 .000 .001 10 16 1625 ---- ---- ---- ---- .001 .000 .001 3 5 1650 ---- ---- ---- ---- .001 .000 .001 4 1675 ---- ---- ---- ---- .001 .000 .001 10 16 1700 .001 .001 .001 .001 .001 .000 10 .001 10 1725 ---- ---- ---- ---- .001 .000 .001 4 1750 .001 .001 .001 .001 .001 .000 7 .001 41 1775 .001 .001 .001 .001 .001 -.001 16 .002 13 1800 ---- ---- ---- ---- .001 -.001 .002 43 1825 ---- ---- ---- ---- .001 -.001 .002 15 1850 ---- ---- ---- ---- .001 -.001 .002 4 36 1875 ---- ---- ---- ---- .001 -.002 .003 10 1900 ---- ---- ---- ---- .001 -.002 .003 392 1925 ---- ---- ---- ---- .002 -.001 .003 66 1950 ---- ---- .003A .003A .002 -.002 .004 24 1975 ---- ---- .003A .003A .002 -.003 .005 24 2000 .004 .004 .003 .003 .003 -.002 4 .005 95 2025 ---- ---- .004A .004A .003 -.004 8 .007 22 2050 .004 .004 .004 .004 .004 -.005 2 .009 62 2055 ---- ---- .005A .005A .004 -.005 .009 2060 ---- ---- .005A .005A .004 -.006 .010 5 2065 ---- ---- .005A .005A .004 -.006 .010 1 2070 ---- ---- .005A .005A .004 -.007 .011 4 5 2075 .007 .007 .006 .006 .004 -.007 11 .011 72 2080 ---- ---- .006A .006A .005 -.007 .012 1 2085 ---- ---- .006A .006A .005 -.008 .013 9 2090 ---- ---- .006A .006A .005 -.009 .014 26 2095 ---- ---- .007A .007A .005 -.010 .015 10 2100 .016 .016 .006 .007 .005 -.010 25 .015 11 720 2105 ---- ---- .007A .007A .005 -.012 .017 2 50 2110 ---- ---- .008A .008A .005 -.013 .018 50 2115 ---- ---- .008A .008A .006 -.013 .019 47 2120 ---- ---- .008A .008A .006 -.014 .020 82 2125 ---- ---- .009A .009A .006 -.016 .022 75 2130 ---- ---- .009A .009A .006 -.017 .023 68 2135 ---- ---- .010A .010A .007 -.018 1 .025 94 2140 ---- ---- .010A .010A .007 -.020 .027 34 2145 ---- ---- .010A .010A .007 -.022 15 .029 10 89 2150 ---- ---- .011A .011A .008 -.023 27 .031 1 241 2155 .011 .011 .011 .011 .008 -.025 15 .033 39 2160 .012 .013 .012 .012A .009 -.027 31 .036 164 2165 .012 .012 .012 .012 .010 -.028 1 .038 33 2170 ---- ---- .014A .014A .010 -.031 .041 32 2175 ---- ---- .014A .014A .011 -.033 21 .044 1 396 2180 ---- ---- .015A .015A .012 -.036 .048 22 2185 .030 .030 .016A .016A .013 -.038 2 .051 11 2190 ---- ---- .017A .017A .014 -.041 .055 8 19 2195 ---- ---- .017A .017A .014 -.046 .060 21 2200 .053 .058 .018A .018A .015 -.049 74 .064 29 353 2205 ---- ---- .019A .019A .017 -.052 2 .069 24 32 2210 ---- ---- .020A .020A .018 -.057 .075 15 36 2215 .075 .075 .021A .021A .019 -.062 12 .081 29 2220 .030 .030 .022 .022 .020 -.067 3 .087 14 2225 .050 .050 .023A .024 .022 -.072 18 .094 17 172 2230 .058 .058 .025A .025A .023 -.078 15 .101 21 35 2235 ---- ---- .026A .026A .025 -.084 .109 2 19 2240 .115 .115 .028A .028A .026 -.092 12 .118 3 65 2245 ---- ---- .029A .029A .028 -.099 .127 3 25 2250 .118 .127B .030 .030 .030 -.107 185 .137 41 433 2255 ---- ---- .033A .033A .032 -.116 6 .148 18 2260 ---- ---- .035A .035A .034 -.126 1 .160 36 2265 ---- ---- .037A .037A .037 -.135 1 .172 40 2270 .083 .083 .039A .039A .039 -.147 16 .186 2 38 2275 ---- ---- .043A .043A .042 -.158 65 .200 5 307 2280 .047 .047 .045A .045A .045 -.170 10 .215 209 2285 .200 .214B .047A .207B .048 -.183 36 .231 141 2290 ---- ---- .050A .050A .052 -.196 .248 3 45 2295 .056 .056 .052 .053B .056 -.211 3 .267 7 2300 .152 .152 .055 .056 .061 -.225 148 .286 14 316 2305 ---- ---- .063A .063A .065 -.241 .306 38 2310 ---- ---- .066A .066A .071 -.256 60 .327 40 59 2315 ---- ---- .071A .071A .076 -.274 .350 107 2320 ---- ---- .077A .077A .082 -.291 .373 142 2325 .228 .228 .083A .114B .089 -.309 32 .398 8 103 2330 .145 .145 .090A .148B .096 -.327 14 .423 2 20 2335 ---- ---- .097A .097A .104 -.346 3 .450 2 138 2340 .300 .300 .104A .104A .112 -.365 26 .477 34 2345 .161 .161 .114A .122B .122 -.384 10 .506 116 2350 .500 .506B .120 .132B .132 -.403 215 .535 1 251 2355 ---- ---- .132A .132A .142 -.424 1 .566 9 2360 ---- ---- .143A .143A .154 -.443 2 .597 11 2365 ---- ---- .156A .156A .166 -.464 .630 4 2370 .300 .300 .168A .168A .179 -.484 23 .663 7 2375 .370 .407 .180 .182B .193 -.505 159 .698 330 2380 ---- ---- .196A .196A .209 -.524 .733 13 2385 ---- ---- .211A .211A .225 -.544 .769 15 2390 ---- ---- .227A .227A .242 -.564 2 .806 7 2395 ---- ---- .245A .245A .261 -.583 .844 38 2400 .520 .525 .263A .283B .280 -.602 87 .882 2 643 2405 ---- ---- .282A .282A .301 -.620 .921 72 2410 .316 .317 .302A .326B .322 -.639 3 .961 123 2415 ---- ---- .324A .324A .345 -.657 1 1.002 6 2420 .424 .424 .346A .346A .369 -.674 7 1.043 6 2425 .505 .505 .370A .397B .394 -.691 18 1.085 53 2430 .412 .414 .394A .400 .420 -.707 7 1.127 9 2435 .517 .522 .415 .448B .446 -.724 11 1.170 5 2440 .547 .547 .446A .446A .474 -.740 3 1.214 4 2445 .539 .568 .473A .505B .502 -.755 4 1.257 16 2450 1.216 1.216 .502A .533B .532 -.770 6 1.302 6 168 2455 .558 .559 .532A .548B .562 -.784 7 1.346 17 2460 ---- ---- .561A .561A .594 -.797 1.391 33 2465 ---- ---- .592A .592A .626 -.811 1.437 2 2470 ---- ---- .635A .635A .659 -.823 1.482 3 2475 .658 .658 .657A .667B .693 -.835 1 1.528 71 2480 ---- ---- .694A .694A .728 -.846 1.574 5 2485 ---- ---- .763A .763A .764 -.857 1.621 5 2490 ---- ---- .795A .795A .800 -.868 1.668 8 2495 ---- ---- .834A .834A .837 -.878 1.715 6 2500 1.297 1.328 .836A .836A .875 -.887 6 1.762 172 2505 ---- ---- .912A .912A .914 -.895 1.809 3 2510 ---- ---- .951A .951A .953 -.904 1.857 4 2515 ---- ---- .990A .990A .993 -.912 1.905 5 2520 ---- ---- 1.030A 1.030A 1.034 -.919 1.953 10 2525 ---- ---- 1.033A 1.033A 1.075 -.926 2.001 61 2530 ---- ---- 1.112A 1.112A 1.117 -.932 2.049 8 2535 ---- ---- 1.153A 1.153A 1.160 -.937 2.097 12 2540 ---- ---- 1.196A 1.196A 1.203 -.943 2.146 1 2545 ---- ---- 1.238A 1.238A 1.246 -.948 2.194 1 2550 1.399 1.399 1.245A 1.245A 1.290 -.953 5 2.243 113 2555 ---- ---- 1.325A 1.325A 1.334 -.958 2.292 2 2560 ---- ---- 1.369A 1.369A 1.379 -.962 2.341 8 2565 ---- ---- 1.413A 1.413A 1.424 -.966 2.390 1 2570 ---- ---- 1.457A 1.457A 1.469 -.970 2.439 2 2575 ---- ---- 1.467A 1.467A 1.515 -.973 2.488 200 2580 ---- ---- 1.560A 1.560A 1.561 -.976 2.537 2585 ---- ---- 1.607A 1.607A 1.607 -.980 2.587 1 2590 ---- ---- 1.653A 1.653A 1.654 -.982 2.636 2595 ---- ---- 1.699A 1.699A 1.700 -.985 2.685 2600 ---- ---- 1.698A 1.698A 1.747 -.988 2.735 215 2605 ---- ---- 1.793A 1.793A 1.794 -.990 2.784 2 2610 ---- ---- 1.840A 1.840A 1.842 -.992 2.834 2615 ---- ---- 1.887A 1.887A 1.889 -.994 2.883 2620 ---- ---- 1.922A 1.922A 1.937 -.996 2.933 2625 ---- ---- 1.933A 1.933A 1.985 -.997 2.982 16 2630 ---- ---- 2.030A 2.030A 2.033 -.999 3.032 1 2635 ---- ---- 2.065A 2.065A 2.081 -1.001 3.082 2640 ---- ---- 2.113A 2.113A 2.129 -1.002 3.131 2645 ---- ---- 2.161A 2.161A 2.177 -1.004 3.181 2650 2.198 2.198 2.173A 2.173A 2.226 -1.004 1 3.230 12 2655 ---- ---- 2.258A 2.258A 2.274 -1.006 3.280 2660 ---- ---- 2.318A 2.318A 2.323 -1.007 3.330 1 2665 ---- ---- 2.355A 2.355A 2.372 -1.007 3.379 2675 ---- ---- 2.416A 2.416A 2.469 -1.010 3.479 3 2700 ---- ---- 2.709A 2.709A 2.714 -1.014 3.728 3 2725 ---- ---- 2.956A 2.956A 2.961 -1.016 3.977 3 2750 ---- ---- 3.204A 3.204A 3.208 -1.018 4.226 2 2775 ---- ---- 3.452A 3.452A 3.456 -1.019 4.475 1 2800 ---- ---- 3.701A 3.701A 3.704 -1.020 4.724 4 2825 ---- ---- 3.938A 3.938A 3.953 -1.021 4.974 2850 ---- ---- 4.199A 4.199A 4.201 -1.022 5.223 1 2875 ---- ---- 4.436A 4.436A 4.450 -1.023 5.473 2900 ---- ---- 4.697A 4.697A 4.699 -1.023 5.722 5 2925 ---- ---- 4.946A 4.946A 4.948 -1.024 5.972 2 2950 ---- ---- 5.182A 5.182A 5.198 -1.023 6.221 2975 ---- ---- 5.431A 5.431A 5.447 -1.024 6.471 3000 ---- ---- 5.680A 5.680A 5.697 -1.024 6.721 3025 ---- ---- 5.941A 5.941A 5.946 -1.024 6.970 1 3050 ---- ---- 6.178A 6.178A 6.196 -1.024 7.220 3075 ---- ---- 6.428A 6.428A 6.445 -1.025 7.470 3100 ---- ---- 6.678A 6.678A 6.695 -1.025 7.720 3125 ---- ---- 6.928A 6.928A 6.945 -1.025 7.970 3150 ---- ---- 7.178A 7.178A 7.194 -1.025 8.219 3175 ---- ---- 7.428A 7.428A 7.444 -1.025 8.469 3200 ---- ---- 7.690A 7.690A 7.694 -1.025 8.719 3 3225 ---- ---- 7.928A 7.928A 7.943 -1.026 8.969 3250 ---- ---- 8.178A 8.178A 8.193 -1.026 9.219 3275 ---- ---- 8.428A 8.428A 8.443 -1.026 9.469 3300 ---- ---- 8.678A 8.678A 8.693 -1.026 9.719 3325 ---- ---- 8.928A 8.928A 8.943 -1.026 9.969 3350 ---- ---- 9.190A 9.190A 9.192 -1.027 10.219 2 3375 ---- ---- 9.428A 9.428A 9.442 -1.027 10.469 3400 ---- ---- 9.678A 9.678A 9.692 -1.027 10.719 3425 ---- ---- 9.928A 9.928A 9.942 -1.027 10.969 3450 ---- ---- 10.178A 10.178A 10.192 -1.027 11.219 3475 ---- ---- 10.428A 10.428A 10.442 -1.027 11.469 3500 ---- ---- 10.678A 10.678A 10.691 -1.028 11.719 3525 ---- ---- 10.928A 10.928A 10.941 -1.028 11.969 3550 ---- ---- 11.178A 11.178A 11.191 -1.028 12.219 3575 ---- ---- 11.440A 11.440A 11.441 -1.028 12.469 7 3600 ---- ---- 11.690A 11.690A 11.691 -1.028 12.719 21 3625 ---- ---- 11.940A 11.940A 11.941 -1.028 12.969 2 3650 ---- ---- 12.178A 12.178A 12.191 -1.028 13.219 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 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 -.001 .002 1 1600 ---- ---- ---- ---- .001 -.001 .002 3 1625 ---- ---- ---- ---- .002 -.001 .003 8 1650 ---- ---- ---- ---- .002 -.001 .003 133 1675 ---- ---- ---- ---- .003 -.001 .004 21 1700 ---- ---- ---- ---- .004 -.001 .005 32 1725 .004 .004 .004 .004 .005 -.001 3 .006 17 1750 ---- ---- .007A .007A .005 -.003 .008 309 1775 .007 .007 .007 .007 .006 -.003 1 .009 6 1800 .008 .008 .008 .008 .007 -.004 1 .011 153 1825 ---- ---- .010A .010A .008 -.006 .014 37 1850 ---- ---- .011A .011A .009 -.008 .017 166 1875 ---- ---- .012A .012A .010 -.010 .020 134 1900 ---- ---- .014A .014A .012 -.012 1 .024 85 1925 ---- ---- .017A .017A .014 -.015 34 .029 42 1950 .020 .020 .014 .016B .017 -.018 4 .035 29 1975 .018 .020 .018 .020 .020 -.022 28 .042 26 2000 .040 .040 .025 .026 .025 -.026 25 .051 35 445 2025 .034 .034 .033A .033A .030 -.033 2 .063 5 68 2050 .067 .067 .038 .038 .037 -.040 11 .077 3 263 2055 ---- ---- .040A .040A .039 -.041 .080 8 2060 ---- ---- .042A .042A .040 -.044 .084 2065 ---- ---- .044A .044A .042 -.046 .088 3 2070 ---- ---- .045A .045A .044 -.047 .091 1 2075 ---- ---- .046A .046A .046 -.049 1 .095 31 2080 ---- ---- .049A .049A .047 -.053 2 .100 22 2085 .055 .055 .051A .051A .049 -.055 1 .104 21 2090 ---- ---- .053A .053A .051 -.058 .109 2095 ---- ---- .055A .055A .053 -.060 1 .113 6 2100 .064 .064 .054 .054 .055 -.064 15 .119 7 453 2105 ---- ---- .059A .059A .057 -.067 1 .124 2110 ---- ---- .061A .061A .060 -.069 .129 9 2115 ---- ---- .063A .063A .062 -.073 2 .135 15 2120 ---- ---- .066A .066A .064 -.077 1 .141 14 2125 ---- ---- .068A .068A .067 -.081 .148 4 132 2130 .077 .077 .071A .071A .070 -.084 7 .154 33 2135 ---- ---- .074A .074A .072 -.089 .161 25 2140 ---- ---- .077A .077A .075 -.094 .169 16 2145 ---- ---- .080A .080A .078 -.098 2 .176 1 8 2150 .113 .116 .083A .083A .081 -.103 28 .184 1 482 2155 ---- ---- .086A .086A .085 -.108 .193 25 2160 ---- ---- .090A .090A .088 -.113 1 .201 4 2165 .103 .103 .093A .093A .092 -.118 2 .210 5 2170 ---- ---- .096A .096A .096 -.124 .220 30 2175 .181 .181 .100A .116B .100 -.130 6 .230 1 72 2180 ---- ---- .104A .104A .104 -.136 .240 14 2185 ---- ---- .108A .108A .109 -.142 .251 2 2190 ---- ---- .114A .114A .113 -.149 .262 4 2195 .251 .251 .119A .119A .118 -.155 4 .273 10 2200 .265 .265 .123A .123A .124 -.161 42 .285 4 407 2205 ---- ---- .128A .128A .129 -.169 .298 18 2210 ---- ---- .134A .134A .135 -.176 .311 24 2215 .155 .155 .140A .162B .141 -.183 2 .324 17 2220 ---- ---- .145A .145A .147 -.191 1 .338 5 2225 ---- ---- .152A .152A .154 -.198 24 .352 155 2230 .181 .181 .155 .156B .161 -.206 4 .367 37 2235 ---- ---- .165A .165A .168 -.214 .382 138 2240 ---- ---- .172A .172A .176 -.222 1 .398 62 2245 .217 .217 .179A .179A .184 -.231 3 .415 26 2250 .388 .416B .185 .186B .192 -.239 29 .431 1 226 2255 ---- ---- .196A .196A .201 -.248 1 .449 2 24 2260 ---- ---- .205A .205A .210 -.257 25 .467 2 26 2265 ---- ---- .214A .214A .219 -.266 24 .485 124 2270 ---- ---- .223A .223A .229 -.276 .505 3 52 2275 .233 .233 .232 .233B .239 -.285 8 .524 313 2280 ---- ---- .244A .244A .250 -.295 .545 19 2285 ---- ---- .254A .254A .261 -.305 .566 112 2290 ---- ---- .266A .266A .273 -.315 .588 72 2295 ---- ---- .277A .277A .285 -.325 .610 14 2300 .434 .434 .289A .289A .297 -.336 27 .633 4 238 2305 ---- ---- .301A .301A .311 -.346 .657 73 2310 .343 .343 .314A .359B .324 -.357 1 .681 1 20 2315 ---- ---- .328A .328A .338 -.368 .706 8 2320 ---- ---- .342A .342A .353 -.378 .731 86 2325 .402 .410 .357A .411B .368 -.389 11 .757 4 82 2330 ---- ---- .372A .372A .383 -.401 .784 35 2335 ---- ---- .387A .387A .399 -.412 .811 58 2340 ---- ---- .404A .404A .416 -.422 2 .838 53 2345 ---- ---- .422A .422A .433 -.434 .867 6 2350 .481 .481 .439A .439A .451 -.444 27 .895 44 2355 ---- ---- .456A .456A .469 -.456 .925 8 2360 ---- ---- .474A .474A .488 -.466 .954 16 2365 ---- ---- .493A .493A .508 -.477 .985 3 2370 ---- ---- .513A .513A .528 -.488 75 1.016 9 2375 .674 .674 .532A .550B .548 -.499 46 1.047 261 2380 .750 .750 .553A .649B .569 -.510 2 1.079 3 2385 .627 .627 .574A .648B .591 -.520 5 1.111 5 2390 ---- ---- .596A .596A .613 -.531 1.144 5 2395 ---- ---- .618A .618A .636 -.541 1.177 12 2400 .724 .741 .640A .640A .659 -.552 89 1.211 79 2405 ---- ---- .663A .663A .683 -.562 1.245 2 2410 .788 .788 .687A .687A .708 -.572 2 1.280 2415 .814 .814 .711A .711A .733 -.582 3 1.315 2 2420 .813 .813 .736A .736A .758 -.593 2 1.351 1 2425 ---- ---- .762A .762A .784 -.603 2 1.387 63 2430 ---- ---- .788A .788A .811 -.613 1.424 3 2435 ---- ---- .815A .815A .838 -.623 1.461 20 2440 ---- ---- .842A .842A .866 -.632 1.498 2445 ---- ---- .869A .869A .894 -.642 1.536 2450 ---- ---- .897A .897A .923 -.651 1.574 115 2455 ---- ---- .925A .925A .952 -.660 1.612 2460 ---- ---- .954A .954A .981 -.670 1.651 2 2465 ---- ---- .984A .984A 1.012 -.678 1.690 2470 ---- ---- 1.014A 1.014A 1.042 -.688 1.730 2 2475 ---- ---- 1.045A 1.045A 1.073 -.697 1.770 11 2480 ---- ---- 1.076A 1.076A 1.105 -.705 1.810 4 2485 ---- ---- 1.107A 1.107A 1.137 -.714 1.851 2490 ---- ---- 1.139A 1.139A 1.170 -.722 1.892 3 2495 ---- ---- 1.172A 1.172A 1.203 -.730 1.933 4 2500 1.232 1.237 1.205A 1.240B 1.236 -.738 11 1.974 487 2505 ---- ---- 1.254A 1.254A 1.270 -.746 2.016 3 2510 ---- ---- 1.288A 1.288A 1.305 -.753 2.058 2 2515 ---- ---- 1.321A 1.321A 1.340 -.760 2.100 4 2520 ---- ---- 1.372A 1.372A 1.375 -.768 2.143 3 2525 ---- ---- 1.376A 1.376A 1.411 -.775 2.186 25 2530 ---- ---- 1.444A 1.444A 1.447 -.782 2.229 2 2535 ---- ---- 1.476A 1.476A 1.483 -.789 2.272 2 2540 ---- ---- 1.516A 1.516A 1.520 -.795 2.315 3 2545 ---- ---- 1.553A 1.553A 1.557 -.802 2.359 2550 ---- ---- 1.560A 1.560A 1.595 -.808 1 2.403 151 2555 ---- ---- 1.625A 1.625A 1.633 -.814 2.447 2 2560 ---- ---- 1.667A 1.667A 1.672 -.820 2.492 3 2565 ---- ---- 1.703A 1.703A 1.710 -.826 2.536 2570 ---- ---- 1.742A 1.742A 1.749 -.832 2.581 9 2575 ---- ---- 1.750A 1.750A 1.789 -.837 2.626 23 2580 ---- ---- 1.823A 1.823A 1.829 -.842 2.671 5 2585 ---- ---- 1.861A 1.861A 1.869 -.847 2.716 2590 ---- ---- 1.901A 1.901A 1.909 -.852 2.761 5 2595 ---- ---- 1.941A 1.941A 1.950 -.857 2.807 1 2600 ---- ---- 1.950A 1.950A 1.991 -.861 2.852 556 2605 ---- ---- 2.023A 2.023A 2.032 -.866 2.898 1 2610 ---- ---- 2.065A 2.065A 2.073 -.871 2.944 2615 ---- ---- 2.106A 2.106A 2.115 -.875 2.990 2 2620 ---- ---- 2.148A 2.148A 2.157 -.879 3.036 2625 ---- ---- 2.157A 2.157A 2.199 -.884 3.083 15 2630 ---- ---- 2.232A 2.232A 2.242 -.887 3.129 2 2635 ---- ---- 2.275A 2.275A 2.285 -.891 3.176 2640 ---- ---- 2.318A 2.318A 2.328 -.895 3.223 2645 ---- ---- 2.360A 2.360A 2.371 -.898 3.269 2650 ---- ---- 2.371A 2.371A 2.414 -.902 3.316 8 2655 ---- ---- 2.447A 2.447A 2.458 -.905 3.363 2660 ---- ---- 2.490A 2.490A 2.502 -.908 3.410 2665 ---- ---- 2.534A 2.534A 2.546 -.912 3.458 2675 2.634 2.634 2.589A 2.589A 2.634 -.918 1 3.552 37 2700 ---- ---- 2.812A 2.812A 2.858 -.932 3.790 684 2725 ---- ---- 3.039A 3.039A 3.086 -.944 4.030 6 2750 ---- ---- 3.271A 3.271A 3.317 -.955 4.272 12 2775 ---- ---- 3.504A 3.504A 3.551 -.963 4.514 2800 ---- ---- 3.739A 3.739A 3.787 -.971 4.758 18 2825 ---- ---- 3.976A 3.976A 4.025 -.978 5.003 3 2850 ---- ---- 4.216A 4.216A 4.264 -.984 5.248 3 2875 ---- ---- 4.456A 4.456A 4.505 -.989 5.494 2900 ---- ---- 4.698A 4.698A 4.747 -.993 5.740 1 2925 ---- ---- 4.941A 4.941A 4.990 -.997 5.987 2 2950 ---- ---- 5.184A 5.184A 5.233 -1.002 6.235 1 2975 ---- ---- 5.429A 5.429A 5.478 -1.004 6.482 1 3000 ---- ---- 5.713A 5.713A 5.723 -1.007 6.730 59 3025 ---- ---- 5.958A 5.958A 5.969 -1.010 6.979 1 3050 ---- ---- 6.204A 6.204A 6.215 -1.012 7.227 2 3075 ---- ---- 6.450A 6.450A 6.462 -1.014 7.476 2 3100 ---- ---- 6.697A 6.697A 6.709 -1.015 7.724 2 3125 ---- ---- 6.944A 6.944A 6.956 -1.017 7.973 3150 ---- ---- 7.192A 7.192A 7.204 -1.018 8.222 1 3175 ---- ---- 7.440A 7.440A 7.452 -1.019 8.471 1 3200 ---- ---- 7.688A 7.688A 7.700 -1.021 15 8.721 20 35 3225 ---- ---- 7.936A 7.936A 7.948 -1.022 8.970 3250 ---- ---- 8.185A 8.185A 8.197 -1.023 9.220 17 3275 ---- ---- 8.434A 8.434A 8.446 -1.023 9.469 1 3300 ---- ---- 8.683A 8.683A 8.694 -1.025 9.719 92 3325 ---- ---- 8.933A 8.933A 8.944 -1.025 9.969 3350 ---- ---- 9.183A 9.183A 9.193 -1.026 10.219 3375 ---- ---- 9.433A 9.433A 9.442 -1.027 10.469 3400 ---- ---- 9.683A 9.683A 9.691 -1.028 10.719 6 3425 ---- ---- 9.932A 9.932A 9.941 -1.028 10.969 3450 ---- ---- 10.182A 10.182A 10.191 -1.028 11.219 3475 ---- ---- 10.432A 10.432A 10.440 -1.029 11.469 3500 ---- ---- 10.682A 10.682A 10.690 -1.029 11.719 30 3525 ---- ---- 10.932A 10.932A 10.940 -1.029 11.969 3550 ---- ---- 11.182A 11.182A 11.190 -1.029 12.219 3575 ---- ---- 11.432A 11.432A 11.440 -1.029 12.469 3600 ---- ---- 11.682A 11.682A 11.690 -1.029 12.719 3625 ---- ---- 11.932A 11.932A 11.940 -1.029 12.969 3650 ---- ---- 12.182A 12.182A 12.190 -1.029 13.219 4000 ---- ---- 15.682A 15.682A 15.690 -1.029 16.719 2 4500 ---- ---- 20.681A 20.681A 20.690 -1.029 21.719 5000 ---- ---- 25.681A 25.681A 25.690 -1.029 26.719 6000 ---- ---- 35.681A 35.681A 35.690 -1.029 36.719 7000 ---- ---- 45.681A 45.681A 45.690 -1.029 46.719 8000 ---- ---- 55.680A 55.680A 55.690 -1.029 56.719 9000 ---- ---- 65.680A 65.680A 65.690 -1.029 66.719 10000 ---- ---- 75.680A 75.680A 75.690 -1.029 76.719 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 .000 .001 1450 ---- ---- ---- ---- .002 .000 .002 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 -.001 .003 10 1525 ---- ---- ---- ---- .003 .000 .003 1550 ---- ---- ---- ---- .003 -.001 .004 8 1575 ---- ---- ---- ---- .004 -.001 .005 5 1600 ---- ---- ---- ---- .005 -.001 .006 14 1625 ---- ---- ---- ---- .006 -.001 .007 1650 ---- ---- ---- ---- .007 -.002 .009 1675 ---- ---- ---- ---- .008 -.002 .010 8 1700 ---- ---- ---- ---- .009 -.004 .013 3 1725 ---- ---- .014A .014A .011 -.004 .015 1 2 1750 .011 .011 .011 .011 .013 -.005 1 .018 17 1775 ---- ---- .018A .018A .015 -.007 .022 5 1800 ---- ---- .020A .020A .017 -.009 .026 17 1825 ---- ---- .023A .023A .020 -.011 .031 6 1850 ---- ---- .026A .026A .023 -.013 .036 1 12 1875 .026 .026 .026 .026 .027 -.016 1 .043 19 1900 .035 .035 .034A .034A .032 -.019 9 .051 16 1925 ---- ---- .039A .039A .037 -.023 .060 1 7 1950 .041 .041 .041 .041 .043 -.028 2 .071 1 16 1975 ---- ---- .052A .052A .050 -.034 2 .084 12 2000 .063 .063 .060A .060A .058 -.041 2 .099 12 2025 .073 .073 .070A .070A .067 -.050 2 .117 10 2050 ---- ---- .080A .080A .078 -.061 12 .139 12 2075 ---- ---- .093A .093A .091 -.073 6 .164 40 2100 .109 .109 .109 .109 .107 -.087 1 .194 30 2110 .199 .199 .115A .115A .114 -.094 9 .208 20 20 2115 ---- ---- .119A .119A .117 -.098 1 .215 8 8 2120 .213 .213 .123A .123A .121 -.102 8 .223 10 2125 .220 .220 .120 .121B .125 -.105 9 .230 31 2130 ---- ---- .131A .131A .129 -.109 .238 4 2135 ---- ---- .135A .135A .133 -.113 .246 2 7 2140 .244 .244 .139A .139A .138 -.117 3 .255 4 2145 ---- ---- .144A .144A .142 -.122 .264 5 2150 .261 .261 .148A .260B .147 -.126 6 .273 36 2155 ---- ---- .153A .153A .152 -.130 .282 5 2160 ---- ---- .158A .158A .157 -.135 .292 4 2165 ---- ---- .163A .163A .162 -.140 .302 2170 ---- ---- .168A .168A .168 -.144 .312 2 2175 ---- ---- .173A .173A .174 -.148 1 .322 25 2180 .187 .187 .180A .188B .180 -.153 10 .333 2185 ---- ---- .186A .186A .186 -.159 .345 17 2190 ---- ---- .192A .192A .192 -.164 .356 2195 ---- ---- .198A .198A .199 -.169 .368 8 2200 ---- ---- .204A .204A .205 -.176 2 .381 16 2205 ---- ---- .211A .211A .212 -.181 .393 2210 ---- ---- .218A .218A .220 -.186 .406 3 2215 .236 .236 .226A .237B .227 -.193 8 .420 3 2220 ---- ---- .233A .233A .235 -.198 .433 6 2225 ---- ---- .240A .240A .243 -.205 .448 51 2230 ---- ---- .248A .248A .252 -.210 .462 2235 ---- ---- .257A .257A .260 -.217 .477 2240 ---- ---- .265A .265A .269 -.224 .493 7 7 2245 ---- ---- .274A .274A .278 -.231 .509 2 9 2250 .389 .389 .284A .284A .288 -.238 6 .526 150 352 2255 .402 .402 .293A .293A .298 -.245 5 .543 2260 ---- ---- .303A .303A .308 -.252 .560 2265 ---- ---- .313A .313A .319 -.260 .579 3 12 2270 ---- ---- .324A .324A .330 -.267 .597 2275 ---- ---- .335A .335A .341 -.275 .616 1 18 2280 ---- ---- .346A .346A .352 -.284 1 .636 5 2285 ---- ---- .357A .357A .364 -.292 .656 2290 ---- ---- .369A .369A .376 -.301 .677 2295 .386 .386 .382A .382A .389 -.308 1 .697 2300 .440 .440 .395A .395A .402 -.317 2 .719 61 2305 ---- ---- .408A .408A .415 -.325 1 .740 2310 ---- ---- .421A .421A .429 -.334 .763 150 2315 .446 .446 .435A .435A .443 -.342 6 .785 16 2320 ---- ---- .449A .449A .457 -.351 .808 2325 .690 .690 .464A .464A .472 -.360 1 .832 1 2330 ---- ---- .479A .479A .488 -.368 .856 18 2335 .499 .499 .495A .495A .504 -.376 6 .880 1 2340 ---- ---- .511A .511A .520 -.385 .905 1 2345 ---- ---- .528A .528A .537 -.393 .930 2350 ---- ---- .544A .544A .554 -.402 .956 71 2355 ---- ---- .562A .562A .572 -.410 .982 2360 ---- ---- .579A .579A .591 -.418 1.009 1 1 2365 ---- ---- .598A .598A .609 -.427 1.036 2370 ---- ---- .616A .616A .629 -.434 1.063 17 2375 ---- ---- .636A .636A .649 -.442 1.091 8 2380 ---- ---- .656A .656A .669 -.451 1.120 2385 ---- ---- .675A .675A .689 -.459 1.148 2390 ---- ---- .696A .696A .711 -.467 1.178 2395 ---- ---- .716A .716A .732 -.475 1.207 2400 .833 .833 .738A .738A .754 -.484 3 1.238 3 2405 ---- ---- .759A .759A .776 -.492 1.268 2410 ---- ---- .782A .782A .799 -.500 1.299 2415 ---- ---- .804A .804A .822 -.509 1.331 2420 ---- ---- .828A .828A .846 -.516 1.362 2425 ---- ---- .851A .851A .870 -.525 1.395 1 2430 ---- ---- .875A .875A .894 -.533 1.427 2435 ---- ---- .899A .899A .919 -.541 1.460 2440 ---- ---- .924A .924A .944 -.550 1.494 2445 ---- ---- .949A .949A .970 -.557 1.527 2450 ---- ---- .974A .974A .996 -.565 1.561 1 2455 ---- ---- 1.000A 1.000A 1.022 -.574 1.596 2460 ---- ---- 1.027A 1.027A 1.049 -.582 1.631 2465 ---- ---- 1.054A 1.054A 1.076 -.590 1.666 2470 ---- ---- 1.081A 1.081A 1.104 -.597 1.701 2475 ---- ---- 1.109A 1.109A 1.132 -.605 1.737 1 2480 1.143 1.143 1.137A 1.142A 1.161 -.612 1 1.773 2485 ---- ---- 1.166A 1.166A 1.190 -.619 1.809 2490 ---- ---- 1.195A 1.195A 1.219 -.627 1.846 2495 ---- ---- 1.224A 1.224A 1.248 -.635 1.883 2500 ---- ---- 1.254A 1.254A 1.278 -.643 1.921 4 2505 ---- ---- 1.284A 1.284A 1.309 -.649 1.958 2510 ---- ---- 1.314A 1.314A 1.340 -.656 1.996 2515 ---- ---- 1.345A 1.345A 1.371 -.663 2.034 2520 ---- ---- 1.376A 1.376A 1.402 -.671 2.073 2525 ---- ---- 1.407A 1.407A 1.434 -.678 2.112 5 2530 ---- ---- 1.439A 1.439A 1.466 -.685 2.151 2535 ---- ---- 1.472A 1.472A 1.499 -.691 2.190 2540 ---- ---- 1.504A 1.504A 1.532 -.697 2.229 2545 ---- ---- 1.537A 1.537A 1.565 -.704 2.269 2550 ---- ---- 1.570A 1.570A 1.599 -.710 1 2.309 11 2555 ---- ---- 1.604A 1.604A 1.633 -.717 2.350 2560 ---- ---- 1.638A 1.638A 1.667 -.723 2.390 2565 ---- ---- 1.695A 1.695A 1.702 -.729 2.431 2570 ---- ---- 1.730A 1.730A 1.737 -.735 2.472 2575 ---- ---- 1.742A 1.742A 1.772 -.741 2.513 19 2600 ---- ---- 1.923A 1.923A 1.954 -.768 2.722 7 2625 ---- ---- 2.110A 2.110A 2.143 -.792 2.935 13 2650 ---- ---- 2.305A 2.305A 2.338 -.815 3.153 1 2675 ---- ---- 2.503A 2.503A 2.539 -.835 3.374 2 2700 ---- ---- 2.709A 2.709A 2.746 -.853 3.599 1 2725 ---- ---- 2.919A 2.919A 2.957 -.869 3.826 2750 ---- ---- 3.133A 3.133A 3.173 -.883 4.056 1 2775 ---- ---- 3.351A 3.351A 3.392 -.896 4.288 2800 ---- ---- 3.573A 3.573A 3.614 -.908 4.522 6 2825 ---- ---- 3.798A 3.798A 3.840 -.918 4.758 5 2850 ---- ---- 4.025A 4.025A 4.068 -.928 4.996 1 2875 ---- ---- 4.254A 4.254A 4.298 -.936 5.234 2900 ---- ---- 4.487A 4.487A 4.530 -.944 5.474 3 2925 ---- ---- 4.720A 4.720A 4.763 -.952 5.715 1 2950 ---- ---- 4.955A 4.955A 4.999 -.958 5.957 2975 ---- ---- 5.191A 5.191A 5.235 -.964 6.199 3000 ---- ---- 5.429A 5.429A 5.473 -.970 6.443 3025 ---- ---- 5.668A 5.668A 5.712 -.974 6.686 3050 ---- ---- 5.908A 5.908A 5.952 -.979 6.931 3075 ---- ---- 6.148A 6.148A 6.193 -.983 7.176 3100 ---- ---- 6.390A 6.390A 6.435 -.987 7.422 1 3125 ---- ---- 6.632A 6.632A 6.677 -.990 7.667 3150 ---- ---- 6.875A 6.875A 6.920 -.994 7.914 1 3175 ---- ---- 7.119A 7.119A 7.164 -.996 8.160 2 3200 ---- ---- 7.363A 7.363A 7.408 -.999 8.407 1 3225 ---- ---- 7.607A 7.607A 7.653 -1.002 8.655 3250 ---- ---- 7.932A 7.932A 7.898 -1.004 8.902 3275 ---- ---- 8.178A 8.178A 8.143 -1.007 9.150 3300 ---- ---- 8.424A 8.424A 8.389 -1.009 9.398 3325 ---- ---- 8.670A 8.670A 8.635 -1.011 9.646 3350 ---- ---- 8.917A 8.917A 8.882 -1.013 9.895 3375 ---- ---- 9.163A 9.163A 9.129 -1.014 10.143 1 3400 ---- ---- 9.388A 9.388A 9.376 -1.016 10.392 3425 ---- ---- 9.658A 9.658A 9.623 -1.018 10.641 1 3450 ---- ---- 9.906A 9.906A 9.871 -1.020 10.891 2 3475 ---- ---- 10.132A 10.132A 10.119 -1.021 11.140 3500 ---- ---- 10.403A 10.403A 10.367 -1.023 11.390 11 3525 ---- ---- 10.628A 10.628A 10.615 -1.024 11.639 3550 ---- ---- 10.876A 10.876A 10.864 -1.025 11.889 3575 ---- ---- 11.148A 11.148A 11.112 -1.027 12.139 1 3600 ---- ---- 11.373A 11.373A 11.361 -1.028 12.389 3625 ---- ---- 11.623A 11.623A 11.610 -1.029 12.639 3650 ---- ---- 11.873A 11.873A 11.860 -1.029 12.889 3675 ---- ---- 12.123A 12.123A 12.109 -1.030 13.139 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .002 .000 .002 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .003 -.002 .005 25 1425 ---- ---- ---- ---- .004 -.001 .005 1450 ---- ---- ---- ---- .005 -.002 .007 1475 ---- ---- ---- ---- .006 -.002 .008 1500 ---- ---- ---- ---- .007 -.002 .009 1525 ---- ---- ---- ---- .008 -.003 .011 1550 ---- ---- ---- ---- .009 -.004 .013 1575 ---- ---- ---- ---- .011 -.004 .015 1600 ---- ---- .017A .017A .012 -.006 .018 1625 ---- ---- .019A .019A .014 -.007 .021 1650 ---- ---- .021A .021A .017 -.007 .024 1675 ---- ---- .023A .023A .019 -.009 .028 1700 ---- ---- .026A .026A .022 -.010 .032 1725 ---- ---- .029A .029A .026 -.012 .038 1750 ---- ---- .033A .033A .030 -.014 .044 1 1775 ---- ---- .037A .037A .034 -.016 .050 1800 ---- ---- .042A .042A .039 -.019 .058 3 1825 ---- ---- .048A .048A .044 -.023 .067 3 1850 .055 .055 .054A .054A .051 -.026 11 .077 2 1875 .064 .064 .061A .061A .058 -.031 3 .089 5 1900 ---- ---- .069A .069A .066 -.036 .102 6 1925 ---- ---- .079A .079A .075 -.042 .117 1 1950 .092 .092 .089A .089A .085 -.049 2 .134 1975 ---- ---- .101A .101A .097 -.057 .154 2000 .120 .120 .114A .114A .111 -.066 4 .177 46 2025 .138 .138 .130A .130A .127 -.077 1 .204 1 1 2050 ---- ---- .147A .147A .145 -.090 .235 10 2075 ---- ---- .168A .168A .166 -.104 .270 2 10 2100 ---- ---- .191A .191A .190 -.121 .311 1 14 2125 ---- ---- .217A .217A .218 -.140 .358 1 2150 ---- ---- .249A .249A .250 -.161 5 .411 15 2175 .352 .352 .286A .355B .287 -.186 10 .473 8 11 2200 ---- ---- .328A .328A .330 -.212 .542 411 2225 ---- ---- .376A .376A .379 -.242 1 .621 2250 ---- ---- .431A .431A .435 -.274 1 .709 2 2275 ---- ---- .495A .495A .500 -.308 .808 3 2300 ---- ---- .567A .567A .573 -.343 .916 10 2325 ---- ---- .648A .648A .655 -.379 10 1.034 1 2350 ---- ---- .738A .738A .747 -.415 1.162 11 2375 ---- ---- .838A .838A .849 -.450 1.299 33 2400 ---- ---- .947A .947A .961 -.484 1.445 5 2425 ---- ---- 1.066A 1.066A 1.082 -.518 1.600 2450 ---- ---- 1.194A 1.194A 1.213 -.550 1.763 2475 ---- ---- 1.329A 1.329A 1.352 -.582 1.934 1 2500 ---- ---- 1.475A 1.475A 1.499 -.613 2.112 1 2525 ---- ---- 1.627A 1.627A 1.654 -.642 2.296 2 2550 ---- ---- 1.789A 1.789A 1.817 -.670 2.487 2575 ---- ---- 1.956A 1.956A 1.986 -.697 2.683 2600 ---- ---- 2.130A 2.130A 2.163 -.721 2.884 2625 ---- ---- 2.313A 2.313A 2.345 -.745 3.090 6 2650 ---- ---- 2.499A 2.499A 2.533 -.767 3.300 2675 ---- ---- 2.692A 2.692A 2.727 -.787 3.514 2700 ---- ---- 2.890A 2.890A 2.925 -.806 3.731 2 2725 ---- ---- 3.093A 3.093A 3.128 -.823 3.951 2750 ---- ---- 3.299A 3.299A 3.336 -.838 4.174 1 2775 ---- ---- 3.510A 3.510A 3.547 -.853 4.400 2800 ---- ---- 3.724A 3.724A 3.761 -.866 4.627 2825 ---- ---- 3.941A 3.941A 3.979 -.878 4.857 1 2850 ---- ---- 4.161A 4.161A 4.200 -.888 5.088 2875 ---- ---- 4.383A 4.383A 4.423 -.898 5.321 2900 ---- ---- 4.608A 4.608A 4.648 -.908 5.556 2925 ---- ---- 4.835A 4.835A 4.875 -.916 5.791 2950 ---- ---- 5.063A 5.063A 5.105 -.923 6.028 2975 ---- ---- 5.294A 5.294A 5.336 -.930 6.266 3000 ---- ---- 5.526A 5.526A 5.568 -.937 6.505 3025 ---- ---- 5.760A 5.760A 5.802 -.943 6.745 3050 ---- ---- 5.995A 5.995A 6.037 -.948 6.985 12 3075 ---- ---- 6.230A 6.230A 6.273 -.953 7.226 3100 ---- ---- 6.467A 6.467A 6.510 -.958 7.468 1 3125 ---- ---- 6.704A 6.704A 6.748 -.963 7.711 3150 ---- ---- 6.944A 6.944A 6.987 -.967 7.954 3175 ---- ---- 7.183A 7.183A 7.226 -.972 8.198 3200 ---- ---- 7.423A 7.423A 7.467 -.975 8.442 3225 ---- ---- 7.664A 7.664A 7.708 -.978 8.686 3250 ---- ---- 7.906A 7.906A 7.949 -.982 8.931 3275 ---- ---- 8.148A 8.148A 8.192 -.984 9.176 3300 ---- ---- 8.390A 8.390A 8.434 -.988 9.422 3325 ---- ---- 8.633A 8.633A 8.678 -.990 9.668 3350 ---- ---- 8.877A 8.877A 8.921 -.993 9.914 3375 ---- ---- 9.121A 9.121A 9.165 -.996 10.161 3400 ---- ---- 9.365A 9.365A 9.410 -.998 10.408 3425 ---- ---- 9.610A 9.610A 9.655 -1.000 10.655 3450 ---- ---- 9.855A 9.855A 9.900 -1.002 10.902 3475 ---- ---- ---- ---- 10.146 -1.004 11.150 3500 ---- ---- ---- ---- 10.392 -1.006 11.398 3525 ---- ---- ---- ---- 10.638 -1.008 11.646 3550 ---- ---- ---- ---- 10.885 -1.010 11.895 3575 ---- ---- ---- ---- 11.132 -1.011 12.143 3600 ---- ---- ---- ---- 11.379 -1.013 12.392 3625 ---- ---- ---- ---- 11.626 -1.015 12.641 3650 ---- ---- ---- ---- 11.874 -1.016 12.890 3675 ---- ---- ---- ---- 12.122 -1.018 13.140 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 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .002 .000 .002 1200 ---- ---- ---- ---- .002 .000 .002 1 1225 ---- ---- ---- ---- .003 +.001 .002 404 1250 ---- ---- ---- ---- .003 .000 .003 1275 ---- ---- ---- ---- .004 .000 .004 1300 ---- ---- ---- ---- .004 .000 .004 1325 ---- ---- ---- ---- .005 .000 .005 1350 ---- ---- ---- ---- .006 .000 .006 1 1375 ---- ---- ---- ---- .007 .000 .007 203 1400 ---- ---- ---- ---- .008 -.001 .009 2 1425 ---- ---- ---- ---- .009 -.001 .010 3 1450 ---- ---- ---- ---- .010 -.002 .012 202 1475 ---- ---- ---- ---- .012 -.002 .014 1500 ---- ---- ---- ---- .014 -.003 .017 6 1525 ---- ---- ---- ---- .016 -.004 .020 1 1550 ---- ---- ---- ---- .018 -.005 .023 2 1575 ---- ---- .025A .025A .021 -.006 .027 1 1600 ---- ---- .028A .028A .024 -.007 .031 134 1625 ---- ---- .031A .031A .027 -.009 .036 1650 ---- ---- .035A .035A .031 -.011 .042 8 1675 ---- ---- .039A .039A .035 -.013 .048 1 1700 ---- ---- .044A .044A .040 -.015 .055 8 1725 ---- ---- .049A .049A .045 -.018 .063 165 1750 ---- ---- .055A .055A .051 -.021 .072 4 1775 ---- ---- .061A .061A .058 -.024 .082 192 1800 ---- ---- .069A .069A .065 -.028 200 .093 399 1825 ---- ---- .077A .077A .073 -.033 .106 6 1850 ---- ---- .087A .087A .082 -.038 .120 103 1875 ---- ---- .098A .098A .093 -.043 .136 1 10 1900 ---- ---- .108A .108A .105 -.049 200 .154 71 1925 ---- ---- .121A .121A .118 -.057 .175 117 1950 ---- ---- .136A .136A .132 -.066 .198 39 1975 ---- ---- .152A .152A .149 -.076 .225 3 2000 .185 .185 .171A .171A .168 -.087 5 .255 9 98 2025 ---- ---- .192A .192A .189 -.100 .289 46 2050 .248 .248 .216A .216A .214 -.114 1 .328 42 2075 ---- ---- .243A .243A .241 -.131 .372 26 2100 .410 .410 .274A .407B .273 -.149 5 .422 195 2125 ---- ---- .310A .310A .309 -.169 .478 173 2150 .378 .378 .343 .349B .350 -.192 5 .542 275 2175 .461 .461 .397A .397A .396 -.217 1 .613 26 2200 ---- ---- .450A .450A .449 -.242 .691 177 2225 ---- ---- .507A .507A .509 -.269 .778 27 2250 ---- ---- .574A .574A .575 -.299 .874 17 2275 ---- ---- .645A .645A .650 -.328 .978 225 2300 .727 .727 .726A .730B .732 -.359 1 1.091 176 2325 ---- ---- .817A .817A .823 -.390 1.213 101 2350 ---- ---- .914A .914A .922 -.421 1.343 230 2375 ---- ---- 1.019A 1.019A 1.030 -.451 1.481 179 2400 1.140 1.140 1.133A 1.142B 1.146 -.482 1 1.628 228 2425 ---- ---- 1.255A 1.255A 1.270 -.511 1.781 26 2450 ---- ---- 1.385A 1.385A 1.402 -.540 1.942 59 2475 1.604 1.604 1.523A 1.523A 1.542 -.568 5 2.110 39 2500 1.700 1.700 1.668A 1.686B 1.689 -.596 6 2.285 3 31 2525 1.829 1.829 1.819A 1.840B 1.843 -.622 1 2.465 8 2550 2.075 2.075 1.978A 1.978A 2.004 -.647 5 2.651 15 2575 ---- ---- 2.143A 2.143A 2.171 -.671 2.842 2 2600 ---- ---- 2.315A 2.315A 2.344 -.694 3.038 16 2625 ---- ---- 2.494A 2.494A 2.523 -.715 3.238 35 2650 ---- ---- 2.677A 2.677A 2.707 -.735 3.442 1 2675 ---- ---- 2.865A 2.865A 2.896 -.754 3.650 111 2700 ---- ---- 3.056A 3.056A 3.089 -.773 3.862 4 2725 ---- ---- 3.253A 3.253A 3.287 -.789 4.076 2750 ---- ---- 3.455A 3.455A 3.489 -.804 4.293 1 2775 ---- ---- 3.659A 3.659A 3.695 -.818 4.513 2800 ---- ---- 3.868A 3.868A 3.904 -.831 4.735 1 2825 ---- ---- 4.079A 4.079A 4.116 -.843 4.959 2850 ---- ---- 4.294A 4.294A 4.330 -.855 5.185 2875 ---- ---- 4.511A 4.511A 4.548 -.865 5.413 2900 ---- ---- 4.730A 4.730A 4.768 -.875 5.643 2925 ---- ---- 4.952A 4.952A 4.990 -.884 5.874 2950 ---- ---- 5.175A 5.175A 5.214 -.892 6.106 2975 ---- ---- 5.401A 5.401A 5.440 -.900 6.340 3000 ---- ---- 5.628A 5.628A 5.667 -.908 6.575 167 3025 ---- ---- 5.857A 5.857A 5.896 -.914 6.810 3050 ---- ---- 6.087A 6.087A 6.127 -.920 7.047 3075 ---- ---- 6.318A 6.318A 6.359 -.926 7.285 3100 ---- ---- 6.551A 6.551A 6.592 -.932 7.524 3125 ---- ---- 6.785A 6.785A 6.826 -.937 7.763 1 3150 ---- ---- 7.020A 7.020A 7.061 -.942 8.003 3175 ---- ---- 7.256A 7.256A 7.297 -.946 8.243 1 3200 ---- ---- 7.493A 7.493A 7.534 -.951 8.485 1 3225 ---- ---- 7.730A 7.730A 7.771 -.956 8.727 3250 ---- ---- 7.968A 7.968A 8.010 -.959 8.969 1 3275 ---- ---- 8.207A 8.207A 8.249 -.963 9.212 15 3300 ---- ---- 8.447A 8.447A 8.488 -.967 9.455 1 3325 ---- ---- 8.687A 8.687A 8.729 -.970 9.699 3350 ---- ---- 8.928A 8.928A 8.970 -.973 9.943 3375 ---- ---- 9.169A 9.169A 9.211 -.977 10.188 3400 ---- ---- 9.411A 9.411A 9.453 -.979 10.432 3425 ---- ---- 9.653A 9.653A 9.696 -.982 10.678 3450 ---- ---- 9.896A 9.896A 9.938 -.985 10.923 3475 ---- ---- 10.139A 10.139A 10.182 -.987 11.169 3500 ---- ---- 10.383A 10.383A 10.425 -.990 11.415 15 3525 ---- ---- 10.627A 10.627A 10.669 -.993 11.662 3550 ---- ---- 10.871A 10.871A 10.914 -.995 11.909 5 3575 ---- ---- 11.116A 11.116A 11.159 -.997 12.156 10 3600 ---- ---- 11.361A 11.361A 11.404 -.999 12.403 3625 ---- ---- 11.621A 11.621A 11.649 -1.002 12.651 3650 ---- ---- ---- ---- 11.895 -1.004 12.899 3675 ---- ---- ---- ---- 12.141 -1.006 13.147 3700 ---- ---- ---- ---- 12.387 -1.008 13.395 3725 ---- ---- ---- ---- 12.634 -1.009 13.643 3750 ---- ---- ---- ---- 12.880 -1.012 13.892 3775 ---- ---- ---- ---- 13.127 -1.014 14.141 19 3800 ---- ---- ---- ---- 13.374 -1.016 5 14.390 79 3825 ---- ---- ---- ---- 13.622 -1.018 14.640 3850 ---- ---- ---- ---- 13.870 -1.019 14.889 3875 ---- ---- ---- ---- 14.117 -1.022 15.139 3900 ---- ---- ---- ---- 14.366 -1.023 15.389 3925 ---- ---- ---- ---- 14.614 -1.025 15.639 3950 ---- ---- ---- ---- 14.862 -1.027 15.889 3975 ---- ---- ---- ---- 15.111 -1.028 16.139 4000 ---- ---- ---- ---- 15.360 -1.029 16.389 4025 ---- ---- ---- ---- 15.609 -1.030 16.639 4050 ---- ---- ---- ---- 15.858 -1.031 16.889 4075 ---- ---- ---- ---- 16.108 -1.031 17.139 4500 ---- ---- ---- ---- 20.357 -1.032 21.389 1 5000 ---- ---- ---- ---- 25.357 -1.032 26.389 6000 ---- ---- ---- ---- 35.357 -1.032 36.389 7000 ---- ---- ---- ---- 45.357 -1.032 46.389 7500 ---- ---- ---- ---- 50.357 -1.032 51.389 8000 ---- ---- ---- ---- 55.357 -1.032 56.389 9000 ---- ---- ---- ---- 65.357 -1.032 66.389 10000 ---- ---- ---- ---- 75.357 -1.032 76.389 SO JAN24 Silver Option PUT 1350 ---- ---- ---- ---- .009 -.002 .011 1375 ---- ---- ---- ---- .010 -.003 .013 1400 ---- ---- ---- ---- .012 -.003 .015 1425 ---- ---- ---- ---- .014 -.004 .018 1450 ---- ---- ---- ---- .016 -.004 .020 1475 ---- ---- ---- ---- .018 -.005 .023 1500 ---- ---- ---- ---- .021 -.006 .027 1525 ---- ---- .030A .030A .023 -.008 .031 1550 ---- ---- .033A .033A .026 -.009 .035 1575 ---- ---- .037A .037A .030 -.010 .040 1600 ---- ---- .040A .040A .034 -.011 .045 1625 ---- ---- .045A .045A .038 -.013 .051 1650 ---- ---- .049A .049A .043 -.015 .058 1675 ---- ---- .055A .055A .048 -.017 .065 1700 ---- ---- .061A .061A .054 -.019 .073 1725 ---- ---- .067A .067A .061 -.022 .083 1750 ---- ---- .075A .075A .068 -.025 .093 1775 ---- ---- .083A .083A .076 -.028 .104 1800 ---- ---- .092A .092A .085 -.032 .117 1825 ---- ---- .102A .102A .095 -.036 .131 1850 ---- ---- .113A .113A .106 -.041 .147 1875 ---- ---- .124A .124A .118 -.047 .165 1900 ---- ---- .138A .138A .131 -.054 .185 1925 ---- ---- .153A .153A .146 -.062 .208 1950 ---- ---- .170A .170A .163 -.070 .233 1975 ---- ---- .188A .188A .182 -.080 .262 2000 ---- ---- .209A .209A .203 -.091 .294 2025 ---- ---- .233A .233A .227 -.104 .331 2050 ---- ---- .259A .259A .254 -.118 .372 2075 ---- ---- .289A .289A .284 -.133 .417 2100 .443 .450B .322A .450B .318 -.150 1 .468 2125 ---- ---- .360A .360A .356 -.169 .525 2150 ---- ---- .403A .403A .399 -.189 .588 2175 ---- ---- .451A .451A .447 -.210 .657 2200 ---- ---- .504A .504A .501 -.232 .733 2225 ---- ---- .562A .562A .561 -.256 .817 2250 ---- ---- .628A .628A .627 -.281 .908 2275 ---- ---- .700A .700A .701 -.305 1.006 2300 ---- ---- .778A .778A .781 -.332 1.113 2325 ---- ---- .863A .863A .869 -.358 1.227 2350 ---- ---- .958A .958A .963 -.386 1.349 2375 ---- ---- 1.059A 1.059A 1.065 -.413 1.478 2400 ---- ---- 1.167A 1.167A 1.174 -.441 1.615 2425 ---- ---- 1.281A 1.281A 1.290 -.469 1.759 2450 ---- ---- 1.404A 1.404A 1.414 -.495 1.909 2475 ---- ---- 1.532A 1.532A 1.544 -.523 2.067 2500 ---- ---- 1.668A 1.668A 1.682 -.549 2.231 2525 ---- ---- 1.812A 1.812A 1.826 -.574 2.400 2550 ---- ---- 1.961A 1.961A 1.977 -.599 2.576 2575 ---- ---- 2.117A 2.117A 2.134 -.622 2.756 2600 ---- ---- 2.279A 2.279A 2.297 -.645 2.942 2625 ---- ---- 2.446A 2.446A 2.466 -.666 3.132 2650 ---- ---- 2.619A 2.619A 2.641 -.685 3.326 2675 ---- ---- 2.797A 2.797A 2.820 -.705 3.525 2700 ---- ---- 2.980A 2.980A 3.004 -.722 3.726 2725 ---- ---- 3.167A 3.167A 3.192 -.740 3.932 2750 ---- ---- 3.358A 3.358A 3.384 -.756 4.140 2775 ---- ---- 3.553A 3.553A 3.581 -.770 4.351 2800 ---- ---- 3.752A 3.752A 3.780 -.785 4.565 2825 ---- ---- 3.955A 3.955A 3.983 -.798 4.781 2850 ---- ---- 4.160A 4.160A 4.190 -.810 5.000 2875 ---- ---- 4.368A 4.368A 4.399 -.822 5.221 2900 ---- ---- 4.579A 4.579A 4.611 -.832 5.443 2925 ---- ---- 4.793A 4.793A 4.825 -.843 5.668 2950 ---- ---- 5.009A 5.009A 5.042 -.852 5.894 2975 ---- ---- 5.227A 5.227A 5.260 -.861 6.121 3000 ---- ---- 5.447A 5.447A 5.481 -.869 6.350 3025 ---- ---- 5.669A 5.669A 5.703 -.878 6.581 3050 ---- ---- 5.892A 5.892A 5.928 -.884 6.812 3075 ---- ---- 6.118A 6.118A 6.153 -.892 7.045 3100 ---- ---- 6.344A 6.344A 6.380 -.899 7.279 3125 ---- ---- 6.572A 6.572A 6.608 -.905 7.513 3150 ---- ---- 6.802A 6.802A 6.838 -.911 7.749 3175 ---- ---- 7.032A 7.032A 7.069 -.917 7.986 3200 ---- ---- 7.264A 7.264A 7.300 -.923 8.223 3225 ---- ---- 7.497A 7.497A 7.533 -.928 8.461 3250 ---- ---- 7.731A 7.731A 7.767 -.933 8.700 3275 ---- ---- 7.965A 7.965A 8.002 -.938 8.940 3300 ---- ---- 8.200A 8.200A 8.237 -.943 9.180 3325 ---- ---- 8.436A 8.436A 8.473 -.948 9.421 3350 ---- ---- 8.673A 8.673A 8.711 -.951 9.662 3375 ---- ---- 8.911A 8.911A 8.948 -.956 9.904 3400 ---- ---- 9.149A 9.149A 9.187 -.959 10.146 3500 ---- ---- 10.108A 10.108A 10.147 -.973 11.120 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .006 -.002 .008 1125 ---- ---- ---- ---- .007 -.003 .010 1150 ---- ---- ---- ---- .009 -.002 .011 1175 ---- ---- ---- ---- .010 -.003 .013 1200 ---- ---- ---- ---- .012 -.002 .014 1225 ---- ---- ---- ---- .013 -.003 .016 1250 ---- ---- ---- ---- .015 -.004 .019 1275 ---- ---- ---- ---- .017 -.004 .021 1300 ---- ---- ---- ---- .019 -.005 .024 1325 ---- ---- ---- ---- .022 -.005 .027 1350 ---- ---- ---- ---- .025 -.005 .030 1375 ---- ---- ---- ---- .028 -.006 .034 1400 ---- ---- ---- ---- .031 -.006 .037 1425 ---- ---- ---- ---- .035 -.007 .042 1450 ---- ---- .045A .045A .039 -.007 .046 1475 ---- ---- .049A .049A .044 -.008 .052 1500 ---- ---- .054A .054A .049 -.008 .057 1 1525 ---- ---- .059A .059A .054 -.010 .064 1550 ---- ---- .064A .064A .060 -.011 .071 1575 ---- ---- .070A .070A .067 -.011 .078 1600 ---- ---- .077A .077A .074 -.013 .087 1625 ---- ---- .084A .084A .081 -.015 .096 1 1650 ---- ---- .092A .092A .090 -.017 .107 4 1675 ---- ---- .101A .101A .099 -.019 .118 1700 ---- ---- .111A .111A .108 -.023 .131 1 1725 .115 .115 .115 .115 .119 -.026 8 .145 1750 ---- ---- .133A .133A .130 -.031 .161 1 1775 .172 .172 .146A .146A .143 -.036 1 .179 1 1800 ---- ---- .161A .161A .156 -.042 .198 101 1825 ---- ---- .176A .176A .171 -.049 .220 1850 ---- ---- .193A .193A .188 -.056 .244 1875 ---- ---- .212A .212A .206 -.065 .271 1900 ---- ---- .233A .233A .226 -.074 .300 1925 ---- ---- .256A .256A .248 -.085 .333 1 1950 ---- ---- .281A .281A .273 -.096 .369 1975 ---- ---- .309A .309A .301 -.108 .409 1 2000 ---- ---- .340A .340A .332 -.121 .453 9 2025 ---- ---- .374A .374A .366 -.136 .502 2050 ---- ---- .412A .412A .404 -.151 .555 2075 ---- ---- .454A .454A .446 -.167 .613 10 2100 ---- ---- .500A .500A .493 -.183 .676 298 2125 ---- ---- .551A .551A .544 -.201 .745 14 2150 ---- ---- .607A .607A .600 -.220 .820 9 2175 ---- ---- .668A .668A .662 -.238 .900 1 2200 .765 .765 .733A .767B .729 -.258 4 .987 188 2225 ---- ---- .805A .805A .802 -.279 1.081 2 2250 ---- ---- .882A .882A .881 -.300 1.181 2 2275 ---- ---- .965A .965A .966 -.322 1.288 1 2300 ---- ---- 1.054A 1.054A 1.057 -.344 1.401 50 2325 ---- ---- 1.151A 1.151A 1.154 -.368 1.522 5 2350 ---- ---- 1.254A 1.254A 1.257 -.391 1.648 2375 ---- ---- 1.362A 1.362A 1.366 -.415 1.781 2400 ---- ---- 1.476A 1.476A 1.481 -.439 1.920 2425 ---- ---- 1.597A 1.597A 1.603 -.463 2.066 75 2450 ---- ---- 1.725A 1.725A 1.731 -.486 2.217 2 2475 ---- ---- 1.857A 1.857A 1.865 -.508 2.373 2500 ---- ---- 1.996A 1.996A 2.005 -.530 2.535 125 2525 ---- ---- 2.140A 2.140A 2.150 -.552 2.702 29 2550 ---- ---- 2.290A 2.290A 2.301 -.573 2.874 2575 ---- ---- 2.445A 2.445A 2.458 -.593 3.051 2600 ---- ---- 2.605A 2.605A 2.620 -.611 3.231 2 2625 ---- ---- 2.770A 2.770A 2.786 -.630 3.416 2650 ---- ---- 2.940A 2.940A 2.957 -.648 3.605 120 2675 ---- ---- 3.114A 3.114A 3.133 -.664 3.797 2700 ---- ---- 3.293A 3.293A 3.313 -.680 3.993 21 2725 ---- ---- 3.475A 3.475A 3.497 -.695 4.192 1 2750 ---- ---- 3.661A 3.661A 3.684 -.709 4.393 2775 ---- ---- 3.850A 3.850A 3.875 -.723 4.598 2800 ---- ---- 4.043A 4.043A 4.069 -.736 4.805 2825 ---- ---- 4.239A 4.239A 4.265 -.749 5.014 2850 ---- ---- 4.438A 4.438A 4.465 -.761 5.226 2875 ---- ---- 4.639A 4.639A 4.668 -.771 5.439 2900 ---- ---- 4.843A 4.843A 4.872 -.783 5.655 2925 ---- ---- 5.050A 5.050A 5.080 -.792 5.872 2950 ---- ---- 5.259A 5.259A 5.289 -.802 6.091 2975 ---- ---- 5.470A 5.470A 5.501 -.811 6.312 15 3000 ---- ---- 5.682A 5.682A 5.714 -.820 6.534 3025 ---- ---- 5.897A 5.897A 5.929 -.829 6.758 3050 ---- ---- 6.114A 6.114A 6.146 -.837 6.983 3075 ---- ---- 6.332A 6.332A 6.365 -.844 7.209 3100 ---- ---- 6.551A 6.551A 6.585 -.852 7.437 3125 ---- ---- 6.773A 6.773A 6.807 -.858 7.665 3150 ---- ---- 6.995A 6.995A 7.030 -.865 7.895 3175 ---- ---- 7.219A 7.219A 7.254 -.871 8.125 3200 ---- ---- 7.445A 7.445A 7.480 -.877 8.357 1 3225 ---- ---- 7.671A 7.671A 7.706 -.883 8.589 3250 ---- ---- 7.898A 7.898A 7.934 -.889 8.823 3275 ---- ---- 8.127A 8.127A 8.163 -.894 9.057 3300 ---- ---- 8.356A 8.356A 8.393 -.899 9.292 3325 ---- ---- 8.587A 8.587A 8.623 -.904 9.527 3350 ---- ---- 8.818A 8.818A 8.855 -.909 9.764 3375 ---- ---- 9.050A 9.050A 9.087 -.914 10.001 3400 ---- ---- 9.283A 9.283A 9.320 -.919 10.239 3425 ---- ---- 9.517A 9.517A 9.554 -.923 10.477 3450 ---- ---- 9.751A 9.751A 9.789 -.927 10.716 1 3475 ---- ---- 9.986A 9.986A 10.024 -.931 10.955 3500 ---- ---- 10.222A 10.222A 10.260 -.935 11.195 3525 ---- ---- 10.458A 10.458A 10.496 -.939 11.435 3550 ---- ---- 10.696A 10.696A 10.733 -.943 11.676 3575 ---- ---- 10.933A 10.933A 10.971 -.947 11.918 3600 ---- ---- 11.171A 11.171A 11.209 -.950 12.159 1 3625 ---- ---- 11.410A 11.410A 11.448 -.953 12.401 3650 ---- ---- 11.649A 11.649A 11.687 -.957 12.644 3675 ---- ---- 11.888A 11.888A 11.927 -.960 12.887 1 3700 ---- ---- 12.128A 12.128A 12.167 -.963 13.130 78 4000 ---- ---- 15.038A 15.038A 15.078 -.996 16.074 10 5000 ---- ---- ---- ---- 25.020 -1.036 26.056 4 7000 ---- ---- ---- ---- 45.020 -1.036 46.056 10000 ---- ---- ---- ---- 75.020 -1.036 76.056 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .038 -.008 .046 1375 ---- ---- ---- ---- .043 -.008 .051 1400 ---- ---- ---- ---- .048 -.010 .058 1425 ---- ---- ---- ---- .054 -.010 .064 1450 ---- ---- ---- ---- .060 -.012 .072 1475 ---- ---- ---- ---- .066 -.014 .080 1500 ---- ---- .087A .087A .073 -.016 .089 1525 ---- ---- .095A .095A .081 -.017 .098 1550 ---- ---- .103A .103A .089 -.020 .109 1575 ---- ---- .112A .112A .098 -.022 .120 1600 ---- ---- .121A .121A .108 -.025 .133 1625 ---- ---- .132A .132A .119 -.027 .146 1650 ---- ---- .143A .143A .130 -.031 .161 1675 ---- ---- .156A .156A .143 -.033 .176 1700 ---- ---- .170A .170A .156 -.038 .194 1725 ---- ---- .184A .184A .171 -.042 .213 1750 ---- ---- .200A .200A .187 -.047 .234 1775 ---- ---- .218A .218A .204 -.053 .257 1800 ---- ---- .237A .237A .223 -.059 .282 1825 ---- ---- .258A .258A .244 -.066 .310 1850 ---- ---- .281A .281A .267 -.073 .340 1875 ---- ---- .306A .306A .292 -.081 .373 1900 ---- ---- .333A .333A .319 -.091 .410 1925 ---- ---- .363A .363A .349 -.100 .449 1950 ---- ---- .396A .396A .382 -.110 .492 1975 ---- ---- .431A .431A .417 -.122 .539 2000 ---- ---- .470A .470A .456 -.134 .590 5 2025 ---- ---- .512A .512A .498 -.147 .645 2050 ---- ---- .558A .558A .544 -.160 .704 2075 ---- ---- .607A .607A .594 -.174 .768 2100 ---- ---- .661A .661A .648 -.189 .837 5 2125 ---- ---- .719A .719A .707 -.205 .912 2150 ---- ---- .782A .782A .770 -.222 .992 1 2175 ---- ---- .849A .849A .838 -.241 1.079 2200 ---- ---- .921A .921A .911 -.260 1.171 2225 ---- ---- .998A .998A .989 -.280 1.269 2250 ---- ---- 1.081A 1.081A 1.072 -.300 1.372 2275 ---- ---- 1.168A 1.168A 1.160 -.320 1.480 2300 ---- ---- 1.261A 1.261A 1.254 -.340 1.594 1 2325 ---- ---- 1.365A 1.365A 1.354 -.359 1.713 2350 ---- ---- 1.469A 1.469A 1.459 -.378 1.837 2375 ---- ---- 1.578A 1.578A 1.570 -.397 1.967 2400 ---- ---- 1.693A 1.693A 1.686 -.417 2.103 2425 ---- ---- 1.813A 1.813A 1.808 -.435 2.243 2450 ---- ---- 1.938A 1.938A 1.935 -.454 2.389 2475 ---- ---- 2.069A 2.069A 2.067 -.474 2.541 2500 ---- ---- 2.204A 2.204A 2.205 -.492 2.697 2525 ---- ---- 2.345A 2.345A 2.347 -.511 2.858 2550 ---- ---- 2.491A 2.491A 2.494 -.529 3.023 2575 ---- ---- 2.641A 2.641A 2.646 -.547 3.193 2600 ---- ---- 2.796A 2.796A 2.802 -.565 3.367 2625 ---- ---- 2.955A 2.955A 2.963 -.582 3.545 2650 ---- ---- 3.118A 3.118A 3.128 -.598 3.726 2675 ---- ---- 3.285A 3.285A 3.296 -.615 3.911 2700 ---- ---- 3.457A 3.457A 3.469 -.630 4.099 2725 ---- ---- 3.632A 3.632A 3.645 -.645 4.290 2750 ---- ---- 3.810A 3.810A 3.825 -.659 4.484 2775 ---- ---- 3.992A 3.992A 4.008 -.672 4.680 2800 ---- ---- 4.177A 4.177A 4.194 -.685 4.879 2825 ---- ---- 4.365A 4.365A 4.383 -.698 5.081 2850 ---- ---- 4.556A 4.556A 4.575 -.709 5.284 2875 ---- ---- 4.749A 4.749A 4.770 -.720 5.490 2900 ---- ---- 4.945A 4.945A 4.968 -.730 5.698 2925 ---- ---- 5.144A 5.144A 5.167 -.741 5.908 2950 ---- ---- 5.345A 5.345A 5.369 -.751 6.120 2975 ---- ---- 5.548A 5.548A 5.573 -.760 6.333 3000 ---- ---- 5.753A 5.753A 5.779 -.769 6.548 3025 ---- ---- 5.960A 5.960A 5.987 -.777 6.764 3050 ---- ---- 6.169A 6.169A 6.197 -.785 6.982 3075 ---- ---- 6.379A 6.379A 6.408 -.794 7.202 3100 ---- ---- 6.592A 6.592A 6.621 -.802 7.423 3125 ---- ---- 6.805A 6.805A 6.836 -.808 7.644 3150 ---- ---- 7.021A 7.021A 7.052 -.816 7.868 3175 ---- ---- 7.238A 7.238A 7.269 -.823 8.092 3200 ---- ---- 7.456A 7.456A 7.488 -.829 8.317 3225 ---- ---- 7.675A 7.675A 7.708 -.836 8.544 3250 ---- ---- 7.896A 7.896A 7.929 -.842 8.771 3275 ---- ---- 8.118A 8.118A 8.151 -.849 9.000 3300 ---- ---- 8.341A 8.341A 8.375 -.854 9.229 3325 ---- ---- 8.565A 8.565A 8.599 -.860 9.459 3350 ---- ---- 8.790A 8.790A 8.825 -.865 9.690 3375 ---- ---- 9.017A 9.017A 9.051 -.871 9.922 3400 ---- ---- 9.244A 9.244A 9.279 -.875 10.154 3425 ---- ---- 9.472A 9.472A 9.507 -.881 10.388 3450 ---- ---- 9.701A 9.701A 9.736 -.886 10.622 3475 ---- ---- 9.931A 9.931A 9.966 -.890 10.856 3500 ---- ---- 10.161A 10.161A 10.197 -.894 11.091 3525 ---- ---- 10.393A 10.393A 10.428 -.899 11.327 3550 ---- ---- 10.624A 10.624A 10.660 -.904 11.564 3575 ---- ---- 10.857A 10.857A 10.893 -.908 11.801 3600 ---- ---- 11.091A 11.091A 11.127 -.911 12.038 3625 ---- ---- 11.325A 11.325A 11.361 -.915 12.276 3650 ---- ---- 11.560A 11.560A 11.595 -.920 12.515 3675 ---- ---- 11.795A 11.795A 11.831 -.923 12.754 3700 ---- ---- 12.031A 12.031A 12.066 -.927 12.993 3725 ---- ---- 12.267A 12.267A 12.303 -.930 13.233 4500 ---- ---- ---- ---- 19.831 -1.016 20.847 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .002 .000 .002 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .003 .000 .003 975 ---- ---- ---- ---- .004 .000 .004 1000 ---- ---- ---- ---- .005 .000 .005 1025 ---- ---- ---- ---- .006 .000 .006 1050 ---- ---- ---- ---- .007 .000 .007 1075 ---- ---- ---- ---- .008 .000 .008 1100 ---- ---- ---- ---- .010 .000 .010 1125 ---- ---- ---- ---- .012 .000 .012 1150 ---- ---- ---- ---- .014 .000 .014 1175 ---- ---- ---- ---- .016 -.001 .017 1200 ---- ---- ---- ---- .019 -.001 .020 1225 ---- ---- ---- ---- .022 -.001 .023 1250 ---- ---- ---- ---- .025 -.002 .027 1275 ---- ---- ---- ---- .029 -.003 .032 1300 ---- ---- ---- ---- .033 -.004 .037 1325 ---- ---- ---- ---- .038 -.005 .043 1350 ---- ---- ---- ---- .044 -.005 .049 1375 ---- ---- ---- ---- .049 -.007 .056 1400 ---- ---- ---- ---- .056 -.008 .064 1425 ---- ---- ---- ---- .063 -.010 .073 1450 ---- ---- ---- ---- .071 -.012 .083 1475 ---- ---- ---- ---- .080 -.014 .094 1500 ---- ---- ---- ---- .090 -.016 .106 1525 ---- ---- ---- ---- .100 -.019 .119 1550 ---- ---- ---- ---- .111 -.022 .133 1575 ---- ---- ---- ---- .124 -.025 .149 1600 ---- ---- ---- ---- .137 -.029 .166 1625 ---- ---- ---- ---- .152 -.033 .185 1650 ---- ---- ---- ---- .168 -.037 .205 1675 ---- ---- ---- ---- .185 -.042 .227 1700 ---- ---- ---- ---- .204 -.046 .250 1725 ---- ---- ---- ---- .223 -.053 .276 1750 ---- ---- ---- ---- .245 -.058 .303 1775 ---- ---- ---- ---- .268 -.065 .333 1800 ---- ---- .331A .331A .292 -.072 .364 12 1825 ---- ---- ---- ---- .318 -.080 .398 1850 ---- ---- ---- ---- .347 -.087 .434 1875 ---- ---- ---- ---- .377 -.096 .473 1900 ---- ---- ---- ---- .409 -.105 .514 1925 ---- ---- ---- ---- .444 -.115 .559 1950 ---- ---- ---- ---- .482 -.125 .607 1975 ---- ---- ---- ---- .523 -.136 .659 2000 ---- ---- .602A .602A .567 -.148 .715 201 2025 ---- ---- ---- ---- .614 -.161 .775 2050 ---- ---- ---- ---- .665 -.174 .839 2075 ---- ---- ---- ---- .721 -.187 .908 2100 ---- ---- ---- ---- .780 -.202 .982 2125 ---- ---- ---- ---- .844 -.217 1.061 2150 ---- ---- ---- ---- .912 -.232 1.144 2175 ---- ---- ---- ---- .985 -.248 1.233 2200 ---- ---- ---- ---- 1.062 -.265 1.327 2225 ---- ---- ---- ---- 1.145 -.281 1.426 2250 ---- ---- ---- ---- 1.232 -.298 1.530 2275 ---- ---- ---- ---- 1.324 -.315 1.639 2300 ---- ---- ---- ---- 1.421 -.332 1.753 1 2325 ---- ---- ---- ---- 1.523 -.349 1.872 2350 ---- ---- 1.656A 1.656A 1.630 -.367 1.997 2 2375 ---- ---- ---- ---- 1.742 -.384 2.126 2400 ---- ---- ---- ---- 1.859 -.401 2.260 2425 ---- ---- ---- ---- 1.980 -.419 2.399 2450 ---- ---- ---- ---- 2.107 -.435 2.542 2475 ---- ---- ---- ---- 2.238 -.452 2.690 2500 ---- ---- ---- ---- 2.374 -.468 2.842 2525 ---- ---- ---- ---- 2.514 -.484 2.998 2550 ---- ---- ---- ---- 2.658 -.500 3.158 2575 ---- ---- ---- ---- 2.807 -.515 3.322 2600 ---- ---- ---- ---- 2.959 -.530 3.489 2625 ---- ---- ---- ---- 3.115 -.545 3.660 12 2650 ---- ---- ---- ---- 3.276 -.558 3.834 2675 ---- ---- ---- ---- 3.440 -.572 4.012 2700 ---- ---- ---- ---- 3.607 -.586 4.193 2725 ---- ---- ---- ---- 3.778 -.599 4.377 2750 ---- ---- ---- ---- 3.952 -.611 4.563 2775 ---- ---- ---- ---- 4.130 -.623 4.753 2800 ---- ---- ---- ---- 4.310 -.635 4.945 2825 ---- ---- ---- ---- 4.493 -.647 5.140 2850 ---- ---- ---- ---- 4.679 -.658 5.337 2875 ---- ---- ---- ---- 4.868 -.668 5.536 2900 ---- ---- ---- ---- 5.058 -.680 5.738 2925 ---- ---- ---- ---- 5.252 -.690 5.942 2950 ---- ---- ---- ---- 5.447 -.700 6.147 2975 ---- ---- ---- ---- 5.645 -.710 6.355 3000 ---- ---- ---- ---- 5.845 -.719 6.564 3025 ---- ---- ---- ---- 6.046 -.729 6.775 3050 ---- ---- ---- ---- 6.250 -.737 6.987 3075 ---- ---- ---- ---- 6.455 -.746 7.201 3100 ---- ---- ---- ---- 6.662 -.754 7.416 3125 ---- ---- ---- ---- 6.871 -.762 7.633 3150 ---- ---- ---- ---- 7.081 -.770 7.851 3175 ---- ---- ---- ---- 7.293 -.777 8.070 3200 ---- ---- ---- ---- 7.506 -.784 8.290 3225 ---- ---- ---- ---- 7.721 -.791 8.512 3250 ---- ---- ---- ---- 7.937 -.797 8.734 3275 ---- ---- ---- ---- 8.154 -.804 8.958 3300 ---- ---- ---- ---- 8.373 -.810 9.183 15 3325 ---- ---- ---- ---- 8.592 -.817 9.409 3350 ---- ---- ---- ---- 8.813 -.822 9.635 3375 ---- ---- ---- ---- 9.035 -.828 9.863 3400 ---- ---- ---- ---- 9.257 -.834 10.091 3425 ---- ---- ---- ---- 9.481 -.840 10.321 3450 ---- ---- ---- ---- 9.706 -.845 10.551 3475 ---- ---- ---- ---- 9.931 -.851 10.782 3500 ---- ---- ---- ---- 10.157 -.856 11.013 3525 ---- ---- ---- ---- 10.384 -.862 11.246 3550 ---- ---- ---- ---- 10.612 -.866 11.478 3575 ---- ---- ---- ---- 10.841 -.871 11.712 3600 ---- ---- ---- ---- 11.070 -.876 11.946 3625 ---- ---- ---- ---- 11.300 -.881 12.181 3650 ---- ---- ---- ---- 11.531 -.886 12.417 3675 ---- ---- ---- ---- 11.763 -.890 12.653 3700 ---- ---- ---- ---- 11.995 -.894 12.889 3725 ---- ---- ---- ---- 12.228 -.898 13.126 3750 ---- ---- ---- ---- 12.461 -.903 13.364 3775 ---- ---- ---- ---- 12.696 -.906 13.602 3800 ---- ---- ---- ---- 12.930 -.911 13.841 3825 ---- ---- ---- ---- 13.166 -.914 14.080 3850 ---- ---- ---- ---- 13.402 -.917 14.319 3875 ---- ---- ---- ---- 13.638 -.921 14.559 3900 ---- ---- ---- ---- 13.875 -.925 14.800 3925 ---- ---- ---- ---- 14.112 -.928 15.040 3950 ---- ---- ---- ---- 14.350 -.932 15.282 3975 ---- ---- ---- ---- 14.588 -.935 15.523 4000 ---- ---- ---- ---- 14.827 -.938 15.765 4025 ---- ---- ---- ---- 15.067 -.940 16.007 4050 ---- ---- ---- ---- 15.306 -.944 16.250 4075 ---- ---- ---- ---- 15.546 -.947 16.493 4100 ---- ---- ---- ---- 15.787 -.949 16.736 4500 ---- ---- ---- ---- 19.678 -.987 20.665 4700 ---- ---- ---- ---- 21.647 -1.004 22.651 4900 ---- ---- ---- ---- 23.628 -1.018 24.646 5000 ---- ---- ---- ---- 24.622 -1.024 25.646 6000 ---- ---- ---- ---- 34.615 -1.031 35.646 7000 ---- ---- ---- ---- 44.615 -1.031 45.646 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 -.004 .021 750 ---- ---- ---- ---- .019 -.005 .024 775 ---- ---- ---- ---- .022 -.005 .027 800 ---- ---- ---- ---- .025 -.006 .031 825 ---- ---- ---- ---- .028 -.007 .035 850 ---- ---- ---- ---- .032 -.007 .039 875 ---- ---- ---- ---- .036 -.008 .044 900 ---- ---- ---- ---- .040 -.009 .049 925 ---- ---- ---- ---- .044 -.011 .055 950 ---- ---- ---- ---- .049 -.011 .060 975 ---- ---- ---- ---- .054 -.013 .067 1000 ---- ---- ---- ---- .060 -.013 .073 1025 ---- ---- ---- ---- .065 -.016 .081 1050 ---- ---- ---- ---- .072 -.016 .088 1075 ---- ---- ---- ---- .078 -.018 .096 1100 ---- ---- ---- ---- .085 -.020 .105 1125 ---- ---- ---- ---- .092 -.022 .114 1150 ---- ---- ---- ---- .100 -.023 .123 1175 ---- ---- ---- ---- .108 -.025 .133 1200 ---- ---- ---- ---- .117 -.027 .144 1225 ---- ---- ---- ---- .126 -.029 .155 1250 ---- ---- ---- ---- .135 -.032 .167 1275 ---- ---- ---- ---- .145 -.034 .179 1300 ---- ---- ---- ---- .156 -.036 .192 1325 ---- ---- ---- ---- .167 -.038 .205 1350 ---- ---- ---- ---- .178 -.041 .219 1375 ---- ---- ---- ---- .190 -.044 .234 1400 ---- ---- ---- ---- .202 -.047 .249 1425 ---- ---- ---- ---- .215 -.050 .265 1450 ---- ---- ---- ---- .228 -.054 .282 1475 ---- ---- ---- ---- .242 -.057 .299 1500 ---- ---- ---- ---- .257 -.060 .317 1525 ---- ---- ---- ---- .272 -.064 .336 1550 ---- ---- ---- ---- .289 -.067 .356 1575 ---- ---- ---- ---- .306 -.072 .378 1600 ---- ---- ---- ---- .324 -.076 .400 1625 ---- ---- ---- ---- .343 -.081 .424 1650 ---- ---- ---- ---- .364 -.086 .450 1675 ---- ---- ---- ---- .386 -.091 .477 1700 ---- ---- ---- ---- .410 -.096 .506 1725 ---- ---- ---- ---- .436 -.101 .537 1750 ---- ---- ---- ---- .463 -.108 .571 1775 ---- ---- ---- ---- .493 -.114 .607 1800 ---- ---- ---- ---- .524 -.121 .645 1825 ---- ---- ---- ---- .558 -.128 .686 1850 ---- ---- ---- ---- .595 -.134 .729 1875 ---- ---- ---- ---- .633 -.143 .776 1900 ---- ---- ---- ---- .675 -.150 .825 1925 ---- ---- ---- ---- .719 -.159 .878 1950 ---- ---- ---- ---- .766 -.167 .933 1975 ---- ---- ---- ---- .816 -.176 .992 2000 ---- ---- ---- ---- .868 -.186 1.054 2025 ---- ---- ---- ---- .924 -.196 1.120 2050 ---- ---- ---- ---- .984 -.205 1.189 2075 ---- ---- ---- ---- 1.046 -.216 1.262 2100 ---- ---- ---- ---- 1.113 -.226 1.339 2125 ---- ---- ---- ---- 1.183 -.237 1.420 2150 ---- ---- ---- ---- 1.257 -.248 1.505 2175 ---- ---- ---- ---- 1.335 -.260 1.595 2200 ---- ---- ---- ---- 1.417 -.271 1.688 2225 ---- ---- ---- ---- 1.503 -.283 1.786 2250 ---- ---- ---- ---- 1.594 -.295 1.889 2275 ---- ---- ---- ---- 1.689 -.307 1.996 2300 ---- ---- ---- ---- 1.789 -.319 2.108 2325 ---- ---- ---- ---- 1.893 -.332 2.225 2350 ---- ---- ---- ---- 2.002 -.344 2.346 2375 ---- ---- ---- ---- 2.116 -.356 2.472 2400 ---- ---- ---- ---- 2.234 -.368 2.602 2425 ---- ---- ---- ---- 2.356 -.380 2.736 2450 ---- ---- ---- ---- 2.483 -.392 2.875 2475 ---- ---- ---- ---- 2.614 -.405 3.019 2500 ---- ---- ---- ---- 2.750 -.416 3.166 2525 ---- ---- ---- ---- 2.889 -.429 3.318 2550 ---- ---- ---- ---- 3.033 -.440 3.473 2575 ---- ---- ---- ---- 3.181 -.452 3.633 2600 ---- ---- ---- ---- 3.333 -.463 3.796 2625 ---- ---- ---- ---- 3.488 -.474 3.962 2650 ---- ---- ---- ---- 3.648 -.484 4.132 2675 ---- ---- ---- ---- 3.810 -.495 4.305 2700 ---- ---- ---- ---- 3.976 -.506 4.482 2725 ---- ---- ---- ---- 4.145 -.516 4.661 2750 ---- ---- ---- ---- 4.316 -.527 4.843 2775 ---- ---- ---- ---- 4.491 -.536 5.027 2800 ---- ---- ---- ---- 4.668 -.546 5.214 2825 ---- ---- ---- ---- 4.848 -.555 5.403 2850 ---- ---- ---- ---- 5.030 -.564 5.594 2875 ---- ---- ---- ---- 5.215 -.572 5.787 2900 ---- ---- ---- ---- 5.401 -.582 5.983 2925 ---- ---- ---- ---- 5.590 -.590 6.180 2950 ---- ---- ---- ---- 5.781 -.598 6.379 2975 ---- ---- ---- ---- 5.973 -.606 6.579 3000 ---- ---- ---- ---- 6.168 -.614 6.782 3025 ---- ---- ---- ---- 6.364 -.621 6.985 3050 ---- ---- ---- ---- 6.561 -.629 7.190 3075 ---- ---- ---- ---- 6.760 -.637 7.397 3100 ---- ---- ---- ---- 6.961 -.644 7.605 3125 ---- ---- ---- ---- 7.163 -.650 7.813 3150 ---- ---- ---- ---- 7.366 -.658 8.024 3175 ---- ---- ---- ---- 7.571 -.664 8.235 3200 ---- ---- ---- ---- 7.776 -.671 8.447 3225 ---- ---- ---- ---- 7.983 -.678 8.661 3250 ---- ---- ---- ---- 8.191 -.684 8.875 3275 ---- ---- ---- ---- 8.401 -.689 9.090 3300 ---- ---- ---- ---- 8.611 -.696 9.307 3325 ---- ---- ---- ---- 8.822 -.702 9.524 15 3350 ---- ---- ---- ---- 9.034 -.708 9.742 3375 ---- ---- ---- ---- 9.247 -.714 9.961 3400 ---- ---- ---- ---- 9.461 -.719 10.180 3425 ---- ---- ---- ---- 9.676 -.725 10.401 3450 ---- ---- ---- ---- 9.892 -.730 10.622 3475 ---- ---- ---- ---- 10.109 -.735 10.844 3500 ---- ---- ---- ---- 10.327 -.740 11.067 3525 ---- ---- ---- ---- 10.545 -.745 11.290 3550 ---- ---- ---- ---- 10.764 -.750 11.514 3575 ---- ---- ---- ---- 10.984 -.755 11.739 3600 ---- ---- ---- ---- 11.205 -.760 11.965 3625 ---- ---- ---- ---- 11.427 -.764 12.191 3650 ---- ---- ---- ---- 11.649 -.769 12.418 3675 ---- ---- ---- ---- 11.872 -.774 12.646 3700 ---- ---- ---- ---- 12.096 -.778 12.874 3725 ---- ---- ---- ---- 12.321 -.782 13.103 3750 ---- ---- ---- ---- 12.546 -.787 13.333 3775 ---- ---- ---- ---- 12.772 -.791 13.563 3800 ---- ---- ---- ---- 12.999 -.794 13.793 3825 ---- ---- ---- ---- 13.226 -.799 14.025 3850 ---- ---- ---- ---- 13.454 -.802 14.256 3875 ---- ---- ---- ---- 13.683 -.806 14.489 3900 ---- ---- ---- ---- 13.912 -.810 14.722 3925 ---- ---- ---- ---- 14.141 -.814 14.955 3950 ---- ---- ---- ---- 14.372 -.817 15.189 3975 ---- ---- ---- ---- 14.602 -.821 15.423 4000 ---- ---- ---- ---- 14.833 -.825 15.658 4025 ---- ---- ---- ---- 15.065 -.828 15.893 4050 ---- ---- ---- ---- 15.297 -.831 16.128 4075 ---- ---- ---- ---- 15.530 -.834 16.364 4100 ---- ---- ---- ---- 15.763 -.837 16.600 5000 ---- ---- ---- ---- 24.376 -.923 25.299 6000 ---- ---- ---- ---- 34.217 -.977 35.194 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .129 -.021 .150 950 ---- ---- ---- ---- .139 -.023 .162 975 ---- ---- ---- ---- .151 -.024 .175 1000 ---- ---- ---- ---- .162 -.026 .188 1025 ---- ---- ---- ---- .174 -.028 .202 1050 ---- ---- ---- ---- .187 -.030 .217 1075 ---- ---- ---- ---- .199 -.033 .232 1100 ---- ---- ---- ---- .213 -.035 .248 1125 ---- ---- ---- ---- .227 -.037 .264 1150 ---- ---- ---- ---- .241 -.039 .280 1175 ---- ---- ---- ---- .256 -.042 .298 1200 ---- ---- ---- ---- .271 -.045 .316 1225 ---- ---- ---- ---- .287 -.047 .334 1250 ---- ---- ---- ---- .303 -.050 .353 1275 ---- ---- ---- ---- .320 -.053 .373 1300 ---- ---- ---- ---- .338 -.055 .393 1325 ---- ---- ---- ---- .355 -.059 .414 1350 ---- ---- ---- ---- .374 -.061 .435 1375 ---- ---- ---- ---- .392 -.065 .457 1400 ---- ---- ---- ---- .412 -.068 .480 1425 ---- ---- ---- ---- .431 -.072 .503 1450 ---- ---- ---- ---- .452 -.075 .527 1475 ---- ---- ---- ---- .473 -.079 .552 1500 ---- ---- ---- ---- .494 -.083 .577 1525 ---- ---- ---- ---- .516 -.087 .603 1550 ---- ---- ---- ---- .539 -.091 .630 1575 ---- ---- ---- ---- .563 -.095 .658 1600 ---- ---- ---- ---- .588 -.100 .688 1625 ---- ---- ---- ---- .614 -.104 .718 1650 ---- ---- ---- ---- .641 -.110 .751 1675 ---- ---- ---- ---- .670 -.115 .785 1700 ---- ---- ---- ---- .701 -.119 .820 1725 ---- ---- ---- ---- .733 -.125 .858 1750 ---- ---- ---- ---- .768 -.131 .899 1775 ---- ---- ---- ---- .804 -.137 .941 1800 ---- ---- ---- ---- .843 -.144 .987 1825 ---- ---- ---- ---- .885 -.150 1.035 1850 ---- ---- ---- ---- .929 -.156 1.085 1875 ---- ---- ---- ---- .975 -.164 1.139 1900 ---- ---- ---- ---- 1.024 -.171 1.195 1925 ---- ---- ---- ---- 1.076 -.178 1.254 1950 ---- ---- ---- ---- 1.130 -.186 1.316 1975 ---- ---- ---- ---- 1.188 -.194 1.382 2000 ---- ---- ---- ---- 1.248 -.202 1.450 2025 ---- ---- ---- ---- 1.311 -.211 1.522 2050 ---- ---- ---- ---- 1.378 -.219 1.597 2075 ---- ---- ---- ---- 1.447 -.229 1.676 2100 ---- ---- ---- ---- 1.520 -.238 1.758 2125 ---- ---- ---- ---- 1.597 -.247 1.844 2150 ---- ---- ---- ---- 1.677 -.256 1.933 2175 ---- ---- ---- ---- 1.761 -.266 2.027 2200 ---- ---- ---- ---- 1.849 -.275 2.124 2225 ---- ---- ---- ---- 1.941 -.285 2.226 2250 ---- ---- ---- ---- 2.037 -.295 2.332 2275 ---- ---- ---- ---- 2.137 -.305 2.442 2300 ---- ---- ---- ---- 2.241 -.315 2.556 2325 ---- ---- ---- ---- 2.350 -.325 2.675 2350 ---- ---- ---- ---- 2.462 -.336 2.798 2375 ---- ---- ---- ---- 2.580 -.346 2.926 2400 ---- ---- ---- ---- 2.701 -.356 3.057 2425 ---- ---- ---- ---- 2.827 -.366 3.193 2450 ---- ---- ---- ---- 2.957 -.376 3.333 2475 ---- ---- ---- ---- 3.090 -.387 3.477 2500 ---- ---- ---- ---- 3.228 -.397 3.625 2525 ---- ---- ---- ---- 3.370 -.406 3.776 2550 ---- ---- ---- ---- 3.516 -.416 3.932 2575 ---- ---- ---- ---- 3.666 -.425 4.091 2600 ---- ---- ---- ---- 3.819 -.435 4.254 2625 ---- ---- ---- ---- 3.976 -.444 4.420 2650 ---- ---- ---- ---- 4.136 -.453 4.589 2675 ---- ---- ---- ---- 4.300 -.462 4.762 2700 ---- ---- ---- ---- 4.467 -.470 4.937 2725 ---- ---- ---- ---- 4.636 -.479 5.115 2750 ---- ---- ---- ---- 4.809 -.487 5.296 2775 ---- ---- ---- ---- 4.984 -.495 5.479 2800 ---- ---- ---- ---- 5.161 -.504 5.665 2825 ---- ---- ---- ---- 5.341 -.511 5.852 2850 ---- ---- ---- ---- 5.523 -.519 6.042 2875 ---- ---- ---- ---- 5.707 -.527 6.234 2900 ---- ---- ---- ---- 5.894 -.533 6.427 2925 ---- ---- ---- ---- 6.082 -.541 6.623 2950 ---- ---- ---- ---- 6.272 -.548 6.820 2975 ---- ---- ---- ---- 6.463 -.555 7.018 3000 ---- ---- ---- ---- 6.657 -.561 7.218 3025 ---- ---- ---- ---- 6.851 -.569 7.420 3050 ---- ---- ---- ---- 7.048 -.574 7.622 3075 ---- ---- ---- ---- 7.245 -.581 7.826 3100 ---- ---- ---- ---- 7.444 -.588 8.032 3125 ---- ---- ---- ---- 7.645 -.593 8.238 3150 ---- ---- ---- ---- 7.846 -.599 8.445 3175 ---- ---- ---- ---- 8.049 -.605 8.654 3200 ---- ---- ---- ---- 8.252 -.611 8.863 3225 ---- ---- ---- ---- 8.457 -.616 9.073 3250 ---- ---- ---- ---- 8.663 -.622 9.285 3275 ---- ---- ---- ---- 8.870 -.627 9.497 3300 ---- ---- ---- ---- 9.077 -.633 9.710 3325 ---- ---- ---- ---- 9.286 -.638 9.924 3350 ---- ---- ---- ---- 9.495 -.643 10.138 3375 ---- ---- ---- ---- 9.706 -.647 10.353 3400 ---- ---- ---- ---- 9.917 -.652 10.569 3425 ---- ---- ---- ---- 10.129 -.657 10.786 3450 ---- ---- ---- ---- 10.341 -.663 11.004 3475 ---- ---- ---- ---- 10.555 -.667 11.222 3500 ---- ---- ---- ---- 10.769 -.672 11.441 3525 ---- ---- ---- ---- 10.984 -.676 11.660 3550 ---- ---- ---- ---- 11.200 -.681 11.881 3575 ---- ---- ---- ---- 11.416 -.685 12.101 3600 ---- ---- ---- ---- 11.634 -.689 12.323 3625 ---- ---- ---- ---- 11.852 -.693 12.545 3650 ---- ---- ---- ---- 12.070 -.698 12.768 3675 ---- ---- ---- ---- 12.290 -.702 12.992 3700 ---- ---- ---- ---- 12.510 -.706 13.216 3725 ---- ---- ---- ---- 12.731 -.710 13.441 3750 ---- ---- ---- ---- 12.953 -.713 13.666 3775 ---- ---- ---- ---- 13.175 -.718 13.893 3800 ---- ---- ---- ---- 13.398 -.721 14.119 3825 ---- ---- ---- ---- 13.622 -.724 14.346 3850 ---- ---- ---- ---- 13.846 -.728 14.574 3875 ---- ---- ---- ---- 14.071 -.732 14.803 3900 ---- ---- ---- ---- 14.296 -.735 15.031 3925 ---- ---- ---- ---- 14.522 -.739 15.261 3950 ---- ---- ---- ---- 14.748 -.743 15.491 3975 ---- ---- ---- ---- 14.975 -.746 15.721 4000 ---- ---- ---- ---- 15.203 -.749 15.952 4025 ---- ---- ---- ---- 15.431 -.752 16.183 4050 ---- ---- ---- ---- 15.660 -.755 16.415 4075 ---- ---- ---- ---- 15.889 -.758 16.647 4100 ---- ---- ---- ---- 16.118 -.761 16.879 4125 ---- ---- ---- ---- 16.348 -.764 17.112 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .204 -.028 .232 950 ---- ---- ---- ---- .219 -.030 .249 975 ---- ---- ---- ---- .234 -.032 .266 1000 ---- ---- ---- ---- .250 -.033 .283 1025 ---- ---- ---- ---- .266 -.036 .302 1050 ---- ---- ---- ---- .282 -.038 .320 1075 ---- ---- ---- ---- .299 -.041 .340 1100 ---- ---- ---- ---- .317 -.043 .360 1125 ---- ---- ---- ---- .335 -.045 .380 1150 ---- ---- ---- ---- .353 -.048 .401 1175 ---- ---- ---- ---- .372 -.051 .423 1200 ---- ---- ---- ---- .391 -.054 .445 1225 ---- ---- ---- ---- .411 -.056 .467 1250 ---- ---- ---- ---- .431 -.060 .491 1275 ---- ---- ---- ---- .452 -.062 .514 1300 ---- ---- ---- ---- .473 -.066 .539 1325 ---- ---- ---- ---- .495 -.068 .563 1350 ---- ---- ---- ---- .517 -.072 .589 1375 ---- ---- ---- ---- .539 -.076 .615 1400 ---- ---- ---- ---- .562 -.079 .641 1425 ---- ---- ---- ---- .586 -.082 .668 1450 ---- ---- ---- ---- .610 -.085 .695 1475 ---- ---- ---- ---- .634 -.090 .724 1500 ---- ---- ---- ---- .659 -.093 .752 1525 ---- ---- ---- ---- .684 -.098 .782 1550 ---- ---- ---- ---- .710 -.102 .812 1575 ---- ---- ---- ---- .738 -.106 .844 1600 ---- ---- ---- ---- .766 -.110 .876 1625 ---- ---- ---- ---- .795 -.115 .910 1650 ---- ---- ---- ---- .826 -.120 .946 1675 ---- ---- ---- ---- .858 -.125 .983 1700 ---- ---- ---- ---- .892 -.130 1.022 1725 ---- ---- ---- ---- .928 -.135 1.063 1750 ---- ---- ---- ---- .966 -.141 1.107 1775 ---- ---- ---- ---- 1.007 -.146 1.153 1800 ---- ---- ---- ---- 1.050 -.152 1.202 1825 ---- ---- ---- ---- 1.095 -.158 1.253 1850 ---- ---- ---- ---- 1.142 -.165 1.307 1875 ---- ---- ---- ---- 1.193 -.171 1.364 1900 ---- ---- ---- ---- 1.246 -.178 1.424 1925 ---- ---- ---- ---- 1.301 -.186 1.487 1950 ---- ---- ---- ---- 1.360 -.192 1.552 1975 ---- ---- ---- ---- 1.421 -.200 1.621 2000 ---- ---- ---- ---- 1.485 -.208 1.693 2025 ---- ---- ---- ---- 1.552 -.216 1.768 2050 ---- ---- ---- ---- 1.622 -.224 1.846 2075 ---- ---- ---- ---- 1.695 -.232 1.927 2100 ---- ---- ---- ---- 1.772 -.240 2.012 2125 ---- ---- ---- ---- 1.852 -.249 2.101 2150 ---- ---- ---- ---- 1.936 -.257 2.193 2175 ---- ---- ---- ---- 2.023 -.266 2.289 2200 ---- ---- ---- ---- 2.114 -.275 2.389 2225 ---- ---- ---- ---- 2.209 -.284 2.493 2250 ---- ---- ---- ---- 2.308 -.293 2.601 2275 ---- ---- ---- ---- 2.411 -.302 2.713 2300 ---- ---- ---- ---- 2.519 -.311 2.830 2325 ---- ---- ---- ---- 2.630 -.320 2.950 2350 ---- ---- ---- ---- 2.746 -.329 3.075 2375 ---- ---- ---- ---- 2.865 -.339 3.204 2400 ---- ---- ---- ---- 2.989 -.348 3.337 2425 ---- ---- ---- ---- 3.117 -.357 3.474 2450 ---- ---- ---- ---- 3.250 -.365 3.615 2475 ---- ---- ---- ---- 3.386 -.374 3.760 2500 ---- ---- ---- ---- 3.526 -.383 3.909 2525 ---- ---- ---- ---- 3.670 -.392 4.062 2550 ---- ---- ---- ---- 3.817 -.402 4.219 2575 ---- ---- ---- ---- 3.969 -.409 4.378 2600 ---- ---- ---- ---- 4.124 -.418 4.542 2625 ---- ---- ---- ---- 4.282 -.427 4.709 2650 ---- ---- ---- ---- 4.444 -.434 4.878 2675 ---- ---- ---- ---- 4.609 -.442 5.051 2700 ---- ---- ---- ---- 4.777 -.450 5.227 2725 ---- ---- ---- ---- 4.947 -.458 5.405 2750 ---- ---- ---- ---- 5.121 -.465 5.586 2775 ---- ---- ---- ---- 5.297 -.473 5.770 2800 ---- ---- ---- ---- 5.475 -.480 5.955 2825 ---- ---- ---- ---- 5.656 -.487 6.143 2850 ---- ---- ---- ---- 5.839 -.494 6.333 2875 ---- ---- ---- ---- 6.023 -.501 6.524 2900 ---- ---- ---- ---- 6.210 -.507 6.717 2925 ---- ---- ---- ---- 6.398 -.514 6.912 2950 ---- ---- ---- ---- 6.589 -.520 7.109 2975 ---- ---- ---- ---- 6.780 -.527 7.307 3000 ---- ---- ---- ---- 6.974 -.532 7.506 3025 ---- ---- ---- ---- 7.169 -.538 7.707 3050 ---- ---- ---- ---- 7.365 -.544 7.909 3075 ---- ---- ---- ---- 7.562 -.550 8.112 3100 ---- ---- ---- ---- 7.761 -.556 8.317 3125 ---- ---- ---- ---- 7.961 -.561 8.522 3150 ---- ---- ---- ---- 8.162 -.567 8.729 3175 ---- ---- ---- ---- 8.364 -.572 8.936 3200 ---- ---- ---- ---- 8.567 -.577 9.144 3225 ---- ---- ---- ---- 8.771 -.583 9.354 3250 ---- ---- ---- ---- 8.976 -.588 9.564 3275 ---- ---- ---- ---- 9.182 -.593 9.775 3300 ---- ---- ---- ---- 9.389 -.597 9.986 3325 ---- ---- ---- ---- 9.597 -.602 10.199 3350 ---- ---- ---- ---- 9.805 -.607 10.412 3375 ---- ---- ---- ---- 10.014 -.612 10.626 3400 ---- ---- ---- ---- 10.225 -.615 10.840 3425 ---- ---- ---- ---- 10.435 -.621 11.056 3450 ---- ---- ---- ---- 10.647 -.625 11.272 3475 ---- ---- ---- ---- 10.859 -.629 11.488 3500 ---- ---- ---- ---- 11.072 -.633 11.705 3525 ---- ---- ---- ---- 11.286 -.637 11.923 3550 ---- ---- ---- ---- 11.500 -.642 12.142 3575 ---- ---- ---- ---- 11.715 -.646 12.361 3600 ---- ---- ---- ---- 11.931 -.650 12.581 3625 ---- ---- ---- ---- 12.148 -.654 12.802 3650 ---- ---- ---- ---- 12.365 -.658 13.023 3675 ---- ---- ---- ---- 12.583 -.662 13.245 3700 ---- ---- ---- ---- 12.802 -.665 13.467 3725 ---- ---- ---- ---- 13.022 -.668 13.690 3750 ---- ---- ---- ---- 13.242 -.672 13.914 3775 ---- ---- ---- ---- 13.463 -.676 14.139 3800 ---- ---- ---- ---- 13.684 -.680 14.364 3825 ---- ---- ---- ---- 13.906 -.683 14.589 3850 ---- ---- ---- ---- 14.129 -.686 14.815 3875 ---- ---- ---- ---- 14.352 -.690 15.042 3900 ---- ---- ---- ---- 14.576 -.693 15.269 3925 ---- ---- ---- ---- 14.801 -.696 15.497 3950 ---- ---- ---- ---- 15.026 -.699 15.725 3975 ---- ---- ---- ---- 15.251 -.702 15.953 4000 ---- ---- ---- ---- 15.477 -.705 16.182 4025 ---- ---- ---- ---- 15.704 -.708 16.412 4050 ---- ---- ---- ---- 15.931 -.711 16.642 4075 ---- ---- ---- ---- 16.158 -.715 16.873 4100 ---- ---- ---- ---- 16.387 -.716 17.103 4125 ---- ---- ---- ---- 16.615 -.720 17.335 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .438 -.044 .482 1050 ---- ---- ---- ---- .460 -.048 .508 1075 ---- ---- ---- ---- .484 -.049 .533 1100 ---- ---- ---- ---- .507 -.052 .559 1125 ---- ---- ---- ---- .531 -.055 .586 1150 ---- ---- ---- ---- .556 -.057 .613 1175 ---- ---- ---- ---- .580 -.061 .641 1200 ---- ---- ---- ---- .606 -.062 .668 1225 ---- ---- ---- ---- .631 -.066 .697 1250 ---- ---- ---- ---- .657 -.069 .726 1275 ---- ---- ---- ---- .683 -.072 .755 1300 ---- ---- ---- ---- .710 -.074 .784 1325 ---- ---- ---- ---- .737 -.077 .814 1350 ---- ---- ---- ---- .764 -.081 .845 1375 ---- ---- ---- ---- .792 -.084 .876 1400 ---- ---- ---- ---- .819 -.088 .907 1425 ---- ---- ---- ---- .848 -.091 .939 1450 ---- ---- ---- ---- .876 -.095 .971 1475 ---- ---- ---- ---- .905 -.098 1.003 1500 ---- ---- ---- ---- .934 -.102 1.036 1525 ---- ---- ---- ---- .964 -.105 1.069 1550 ---- ---- ---- ---- .994 -.109 1.103 1575 ---- ---- ---- ---- 1.024 -.113 1.137 1600 ---- ---- ---- ---- 1.054 -.117 1.171 1625 ---- ---- ---- ---- 1.085 -.121 1.206 1650 ---- ---- ---- ---- 1.117 -.126 1.243 1675 ---- ---- ---- ---- 1.150 -.130 1.280 1700 ---- ---- ---- ---- 1.184 -.134 1.318 1725 ---- ---- ---- ---- 1.219 -.138 1.357 1750 ---- ---- ---- ---- 1.255 -.144 1.399 1775 ---- ---- ---- ---- 1.293 -.148 1.441 1800 ---- ---- ---- ---- 1.333 -.153 1.486 1825 ---- ---- ---- ---- 1.375 -.159 1.534 1850 ---- ---- ---- ---- 1.420 -.164 1.584 1875 ---- ---- ---- ---- 1.467 -.169 1.636 1900 ---- ---- ---- ---- 1.516 -.175 1.691 1925 ---- ---- ---- ---- 1.568 -.181 1.749 1950 ---- ---- ---- ---- 1.623 -.187 1.810 1975 ---- ---- ---- ---- 1.680 -.193 1.873 2000 ---- ---- ---- ---- 1.740 -.199 1.939 2025 ---- ---- ---- ---- 1.803 -.206 2.009 2050 ---- ---- ---- ---- 1.869 -.212 2.081 2075 ---- ---- ---- ---- 1.937 -.220 2.157 2100 ---- ---- ---- ---- 2.009 -.226 2.235 2125 ---- ---- ---- ---- 2.083 -.234 2.317 2150 ---- ---- ---- ---- 2.160 -.241 2.401 2175 ---- ---- ---- ---- 2.241 -.248 2.489 2200 ---- ---- ---- ---- 2.325 -.256 2.581 2225 ---- ---- ---- ---- 2.412 -.263 2.675 2250 ---- ---- ---- ---- 2.503 -.271 2.774 2275 ---- ---- ---- ---- 2.598 -.278 2.876 2300 ---- ---- ---- ---- 2.696 -.286 2.982 2325 ---- ---- ---- ---- 2.798 -.294 3.092 2350 ---- ---- ---- ---- 2.904 -.302 3.206 2375 ---- ---- ---- ---- 3.014 -.310 3.324 2400 ---- ---- ---- ---- 3.128 -.318 3.446 2425 ---- ---- ---- ---- 3.246 -.326 3.572 2450 ---- ---- ---- ---- 3.369 -.333 3.702 2475 ---- ---- ---- ---- 3.495 -.342 3.837 2500 ---- ---- ---- ---- 3.626 -.349 3.975 2525 ---- ---- ---- ---- 3.760 -.357 4.117 2550 ---- ---- ---- ---- 3.899 -.364 4.263 2575 ---- ---- ---- ---- 4.041 -.372 4.413 2600 ---- ---- ---- ---- 4.187 -.380 4.567 2625 ---- ---- ---- ---- 4.337 -.387 4.724 2650 ---- ---- ---- ---- 4.490 -.395 4.885 2675 ---- ---- ---- ---- 4.648 -.402 5.050 2700 ---- ---- ---- ---- 4.808 -.409 5.217 2725 ---- ---- ---- ---- 4.972 -.416 5.388 2750 ---- ---- ---- ---- 5.139 -.423 5.562 2775 ---- ---- ---- ---- 5.309 -.429 5.738 2800 ---- ---- ---- ---- 5.481 -.437 5.918 2825 ---- ---- ---- ---- 5.657 -.443 6.100 2850 ---- ---- ---- ---- 5.835 -.449 6.284 2875 ---- ---- ---- ---- 6.015 -.456 6.471 2900 ---- ---- ---- ---- 6.198 -.461 6.659 2925 ---- ---- ---- ---- 6.382 -.468 6.850 2950 ---- ---- ---- ---- 6.569 -.474 7.043 2975 ---- ---- ---- ---- 6.758 -.479 7.237 3000 ---- ---- ---- ---- 6.948 -.484 7.432 3025 ---- ---- ---- ---- 7.139 -.491 7.630 3050 ---- ---- ---- ---- 7.333 -.495 7.828 3075 ---- ---- ---- ---- 7.528 -.501 8.029 3100 ---- ---- ---- ---- 7.724 -.506 8.230 3125 ---- ---- ---- ---- 7.922 -.511 8.433 3150 ---- ---- ---- ---- 8.120 -.516 8.636 3175 ---- ---- ---- ---- 8.320 -.521 8.841 3200 ---- ---- ---- ---- 8.521 -.526 9.047 3225 ---- ---- ---- ---- 8.723 -.531 9.254 3250 ---- ---- ---- ---- 8.926 -.535 9.461 3275 ---- ---- ---- ---- 9.130 -.540 9.670 3300 ---- ---- ---- ---- 9.335 -.544 9.879 3325 ---- ---- ---- ---- 9.541 -.548 10.089 3350 ---- ---- ---- ---- 9.747 -.553 10.300 3375 ---- ---- ---- ---- 9.954 -.557 10.511 3400 ---- ---- ---- ---- 10.162 -.561 10.723 3425 ---- ---- ---- ---- 10.371 -.565 10.936 3450 ---- ---- ---- ---- 10.580 -.570 11.150 3475 ---- ---- ---- ---- 10.790 -.574 11.364 3500 ---- ---- ---- ---- 11.001 -.577 11.578 3525 ---- ---- ---- ---- 11.212 -.582 11.794 3550 ---- ---- ---- ---- 11.424 -.585 12.009 3575 ---- ---- ---- ---- 11.637 -.589 12.226 3600 ---- ---- ---- ---- 11.850 -.593 12.443 3625 ---- ---- ---- ---- 12.064 -.596 12.660 3650 ---- ---- ---- ---- 12.279 -.600 12.879 3675 ---- ---- ---- ---- 12.494 -.603 13.097 3700 ---- ---- ---- ---- 12.710 -.607 13.317 3725 ---- ---- ---- ---- 12.927 -.610 13.537 3750 ---- ---- ---- ---- 13.144 -.613 13.757 3775 ---- ---- ---- ---- 13.362 -.617 13.979 3800 ---- ---- ---- ---- 13.581 -.620 14.201 3825 ---- ---- ---- ---- 13.800 -.623 14.423 3850 ---- ---- ---- ---- 14.020 -.626 14.646 3875 ---- ---- ---- ---- 14.240 -.630 14.870 3900 ---- ---- ---- ---- 14.462 -.632 15.094 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .549 -.049 .598 1050 ---- ---- ---- ---- .575 -.052 .627 1075 ---- ---- ---- ---- .601 -.055 .656 1100 ---- ---- ---- ---- .628 -.057 .685 1125 ---- ---- ---- ---- .656 -.059 .715 1150 ---- ---- ---- ---- .683 -.063 .746 1175 ---- ---- ---- ---- .711 -.065 .776 1200 ---- ---- ---- ---- .739 -.068 .807 1225 ---- ---- ---- ---- .768 -.071 .839 1250 ---- ---- ---- ---- .796 -.074 .870 1275 ---- ---- ---- ---- .826 -.076 .902 1300 ---- ---- ---- ---- .855 -.080 .935 1325 ---- ---- ---- ---- .884 -.083 .967 1350 ---- ---- ---- ---- .914 -.086 1.000 1375 ---- ---- ---- ---- .944 -.090 1.034 1400 ---- ---- ---- ---- .975 -.093 1.068 1425 ---- ---- ---- ---- 1.005 -.097 1.102 1450 ---- ---- ---- ---- 1.036 -.100 1.136 1475 ---- ---- ---- ---- 1.067 -.103 1.170 1500 ---- ---- ---- ---- 1.099 -.106 1.205 1525 ---- ---- ---- ---- 1.130 -.111 1.241 1550 ---- ---- ---- ---- 1.162 -.114 1.276 1575 ---- ---- ---- ---- 1.194 -.118 1.312 1600 ---- ---- ---- ---- 1.226 -.122 1.348 1625 ---- ---- ---- ---- 1.259 -.126 1.385 1650 ---- ---- ---- ---- 1.293 -.130 1.423 1675 ---- ---- ---- ---- 1.327 -.134 1.461 1700 ---- ---- ---- ---- 1.363 -.138 1.501 1725 ---- ---- ---- ---- 1.399 -.143 1.542 1750 ---- ---- ---- ---- 1.437 -.148 1.585 1775 ---- ---- ---- ---- 1.477 -.152 1.629 1800 ---- ---- ---- ---- 1.519 -.157 1.676 1825 ---- ---- ---- ---- 1.563 -.161 1.724 1850 ---- ---- ---- ---- 1.609 -.167 1.776 1875 ---- ---- ---- ---- 1.657 -.173 1.830 1900 ---- ---- ---- ---- 1.709 -.177 1.886 1925 ---- ---- ---- ---- 1.762 -.184 1.946 1950 ---- ---- ---- ---- 1.819 -.189 2.008 1975 ---- ---- ---- ---- 1.878 -.195 2.073 2000 ---- ---- ---- ---- 1.940 -.201 2.141 2025 ---- ---- ---- ---- 2.005 -.207 2.212 2050 ---- ---- ---- ---- 2.072 -.214 2.286 2075 ---- ---- ---- ---- 2.143 -.219 2.362 2100 ---- ---- ---- ---- 2.216 -.226 2.442 2125 ---- ---- ---- ---- 2.292 -.233 2.525 2150 ---- ---- ---- ---- 2.371 -.240 2.611 2175 ---- ---- ---- ---- 2.454 -.246 2.700 2200 ---- ---- ---- ---- 2.539 -.254 2.793 2225 ---- ---- ---- ---- 2.628 -.261 2.889 2250 ---- ---- ---- ---- 2.721 -.268 2.989 2275 ---- ---- ---- ---- 2.817 -.275 3.092 2300 ---- ---- ---- ---- 2.917 -.282 3.199 2325 ---- ---- ---- ---- 3.020 -.290 3.310 2350 ---- ---- ---- ---- 3.128 -.297 3.425 2375 ---- ---- ---- ---- 3.240 -.304 3.544 2400 ---- ---- ---- ---- 3.355 -.312 3.667 2425 ---- ---- ---- ---- 3.475 -.319 3.794 2450 ---- ---- ---- ---- 3.599 -.326 3.925 2475 ---- ---- ---- ---- 3.727 -.333 4.060 2500 ---- ---- ---- ---- 3.859 -.341 4.200 2525 ---- ---- ---- ---- 3.995 -.348 4.343 2550 ---- ---- ---- ---- 4.135 -.355 4.490 2575 ---- ---- ---- ---- 4.278 -.363 4.641 2600 ---- ---- ---- ---- 4.426 -.369 4.795 2625 ---- ---- ---- ---- 4.577 -.376 4.953 2650 ---- ---- ---- ---- 4.732 -.383 5.115 2675 ---- ---- ---- ---- 4.890 -.390 5.280 2700 ---- ---- ---- ---- 5.052 -.396 5.448 2725 ---- ---- ---- ---- 5.217 -.403 5.620 2750 ---- ---- ---- ---- 5.385 -.409 5.794 2775 ---- ---- ---- ---- 5.556 -.415 5.971 2800 ---- ---- ---- ---- 5.730 -.421 6.151 2825 ---- ---- ---- ---- 5.906 -.428 6.334 2850 ---- ---- ---- ---- 6.086 -.433 6.519 2875 ---- ---- ---- ---- 6.267 -.439 6.706 2900 ---- ---- ---- ---- 6.451 -.444 6.895 2925 ---- ---- ---- ---- 6.636 -.450 7.086 2950 ---- ---- ---- ---- 6.824 -.455 7.279 2975 ---- ---- ---- ---- 7.013 -.461 7.474 3000 ---- ---- ---- ---- 7.204 -.466 7.670 3025 ---- ---- ---- ---- 7.397 -.471 7.868 3050 ---- ---- ---- ---- 7.591 -.476 8.067 3075 ---- ---- ---- ---- 7.786 -.481 8.267 3100 ---- ---- ---- ---- 7.983 -.486 8.469 3125 ---- ---- ---- ---- 8.181 -.491 8.672 3150 ---- ---- ---- ---- 8.381 -.495 8.876 3175 ---- ---- ---- ---- 8.581 -.500 9.081 3200 ---- ---- ---- ---- 8.783 -.504 9.287 3225 ---- ---- ---- ---- 8.985 -.508 9.493 3250 ---- ---- ---- ---- 9.188 -.513 9.701 3275 ---- ---- ---- ---- 9.393 -.516 9.909 3300 ---- ---- ---- ---- 9.598 -.521 10.119 3325 ---- ---- ---- ---- 9.803 -.526 10.329 3350 ---- ---- ---- ---- 10.010 -.529 10.539 3375 ---- ---- ---- ---- 10.217 -.534 10.751 3400 ---- ---- ---- ---- 10.426 -.537 10.963 3425 ---- ---- ---- ---- 10.634 -.541 11.175 3450 ---- ---- ---- ---- 10.844 -.544 11.388 3475 ---- ---- ---- ---- 11.054 -.548 11.602 3500 ---- ---- ---- ---- 11.264 -.552 11.816 3525 ---- ---- ---- ---- 11.476 -.555 12.031 3550 ---- ---- ---- ---- 11.688 -.559 12.247 3575 ---- ---- ---- ---- 11.900 -.563 12.463 3600 ---- ---- ---- ---- 12.113 -.566 12.679 3625 ---- ---- ---- ---- 12.327 -.570 12.897 3650 ---- ---- ---- ---- 12.541 -.573 13.114 3675 ---- ---- ---- ---- 12.756 -.577 13.333 3700 ---- ---- ---- ---- 12.972 -.580 13.552 3725 ---- ---- ---- ---- 13.189 -.582 13.771 3750 ---- ---- ---- ---- 13.406 -.585 13.991 3775 ---- ---- ---- ---- 13.623 -.589 14.212 3800 ---- ---- ---- ---- 13.842 -.592 14.434 3825 ---- ---- ---- ---- 14.061 -.595 14.656 3850 ---- ---- ---- ---- 14.280 -.598 14.878 3875 ---- ---- ---- ---- 14.501 -.600 15.101 3900 ---- ---- ---- ---- 14.722 -.603 15.325 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .706 -.055 .761 1050 ---- ---- ---- ---- .737 -.057 .794 1075 ---- ---- ---- ---- .768 -.060 .828 1100 ---- ---- ---- ---- .799 -.062 .861 1125 ---- ---- ---- ---- .830 -.065 .895 1150 ---- ---- ---- ---- .861 -.068 .929 1175 ---- ---- ---- ---- .893 -.071 .964 1200 ---- ---- ---- ---- .925 -.074 .999 1225 ---- ---- ---- ---- .957 -.077 1.034 1250 ---- ---- ---- ---- .989 -.080 1.069 1275 ---- ---- ---- ---- 1.022 -.082 1.104 1300 ---- ---- ---- ---- 1.055 -.085 1.140 1325 ---- ---- ---- ---- 1.087 -.089 1.176 1350 ---- ---- ---- ---- 1.120 -.092 1.212 1375 ---- ---- ---- ---- 1.154 -.095 1.249 1400 ---- ---- ---- ---- 1.187 -.098 1.285 1425 ---- ---- ---- ---- 1.220 -.102 1.322 1450 ---- ---- ---- ---- 1.254 -.105 1.359 1475 ---- ---- ---- ---- 1.288 -.108 1.396 1500 ---- ---- ---- ---- 1.322 -.111 1.433 1525 ---- ---- ---- ---- 1.356 -.115 1.471 1550 ---- ---- ---- ---- 1.390 -.119 1.509 1575 ---- ---- ---- ---- 1.424 -.123 1.547 1600 ---- ---- ---- ---- 1.458 -.127 1.585 1625 ---- ---- ---- ---- 1.493 -.131 1.624 1650 ---- ---- ---- ---- 1.529 -.134 1.663 1675 ---- ---- ---- ---- 1.565 -.138 1.703 1700 ---- ---- ---- ---- 1.602 -.143 1.745 1725 ---- ---- ---- ---- 1.641 -.147 1.788 1750 ---- ---- ---- ---- 1.681 -.151 1.832 1775 ---- ---- ---- ---- 1.722 -.156 1.878 1800 ---- ---- ---- ---- 1.766 -.160 1.926 1825 ---- ---- ---- ---- 1.811 -.165 1.976 1850 ---- ---- ---- ---- 1.859 -.170 2.029 1875 ---- ---- ---- ---- 1.910 -.175 2.085 1900 ---- ---- ---- ---- 1.963 -.180 2.143 1925 ---- ---- ---- ---- 2.019 -.186 2.205 1950 ---- ---- ---- ---- 2.078 -.191 2.269 1975 ---- ---- ---- ---- 2.139 -.196 2.335 2000 ---- ---- ---- ---- 2.203 -.202 2.405 2025 ---- ---- ---- ---- 2.270 -.208 2.478 2050 ---- ---- ---- ---- 2.340 -.213 2.553 2075 ---- ---- ---- ---- 2.412 -.220 2.632 2100 ---- ---- ---- ---- 2.488 -.225 2.713 2125 ---- ---- ---- ---- 2.566 -.232 2.798 2150 ---- ---- ---- ---- 2.648 -.238 2.886 2175 ---- ---- ---- ---- 2.732 -.244 2.976 2200 ---- ---- ---- ---- 2.820 -.251 3.071 2225 ---- ---- ---- ---- 2.911 -.257 3.168 2250 ---- ---- ---- ---- 3.005 -.264 3.269 2275 ---- ---- ---- ---- 3.103 -.271 3.374 2300 ---- ---- ---- ---- 3.205 -.277 3.482 2325 ---- ---- ---- ---- 3.311 -.284 3.595 2350 ---- ---- ---- ---- 3.420 -.291 3.711 2375 ---- ---- ---- ---- 3.534 -.297 3.831 2400 ---- ---- ---- ---- 3.652 -.304 3.956 2425 ---- ---- ---- ---- 3.773 -.311 4.084 2450 ---- ---- ---- ---- 3.899 -.318 4.217 2475 ---- ---- ---- ---- 4.029 -.324 4.353 2500 ---- ---- ---- ---- 4.163 -.331 4.494 2525 ---- ---- ---- ---- 4.301 -.337 4.638 2550 ---- ---- ---- ---- 4.443 -.344 4.787 2575 ---- ---- ---- ---- 4.588 -.351 4.939 2600 ---- ---- ---- ---- 4.738 -.356 5.094 2625 ---- ---- ---- ---- 4.891 -.363 5.254 2650 ---- ---- ---- ---- 5.047 -.369 5.416 2675 ---- ---- ---- ---- 5.208 -.375 5.583 2700 ---- ---- ---- ---- 5.371 -.381 5.752 2725 ---- ---- ---- ---- 5.538 -.387 5.925 2750 ---- ---- ---- ---- 5.708 -.393 6.101 2775 ---- ---- ---- ---- 5.881 -.398 6.279 2800 ---- ---- ---- ---- 6.056 -.404 6.460 2825 ---- ---- ---- ---- 6.235 -.409 6.644 2850 ---- ---- ---- ---- 6.415 -.415 6.830 2875 ---- ---- ---- ---- 6.598 -.420 7.018 2900 ---- ---- ---- ---- 6.784 -.425 7.209 2925 ---- ---- ---- ---- 6.971 -.430 7.401 2950 ---- ---- ---- ---- 7.160 -.435 7.595 2975 ---- ---- ---- ---- 7.351 -.439 7.790 3000 ---- ---- ---- ---- 7.543 -.444 7.987 3025 ---- ---- ---- ---- 7.737 -.449 8.186 3050 ---- ---- ---- ---- 7.932 -.454 8.386 3075 ---- ---- ---- ---- 8.129 -.458 8.587 3100 ---- ---- ---- ---- 8.327 -.462 8.789 3125 ---- ---- ---- ---- 8.526 -.467 8.993 3150 ---- ---- ---- ---- 8.727 -.471 9.198 3175 ---- ---- ---- ---- 8.928 -.475 9.403 3200 ---- ---- ---- ---- 9.131 -.479 9.610 3225 ---- ---- ---- ---- 9.334 -.483 9.817 3250 ---- ---- ---- ---- 9.538 -.487 10.025 3275 ---- ---- ---- ---- 9.743 -.491 10.234 3300 ---- ---- ---- ---- 9.949 -.494 10.443 3325 ---- ---- ---- ---- 10.156 -.498 10.654 3350 ---- ---- ---- ---- 10.363 -.502 10.865 3375 ---- ---- ---- ---- 10.571 -.505 11.076 3400 ---- ---- ---- ---- 10.780 -.508 11.288 3425 ---- ---- ---- ---- 10.989 -.512 11.501 3450 ---- ---- ---- ---- 11.199 -.515 11.714 3475 ---- ---- ---- ---- 11.409 -.519 11.928 3500 ---- ---- ---- ---- 11.620 -.523 12.143 3525 ---- ---- ---- ---- 11.832 -.526 12.358 3550 ---- ---- ---- ---- 12.044 -.529 12.573 3575 ---- ---- ---- ---- 12.257 -.532 12.789 3600 ---- ---- ---- ---- 12.470 -.536 13.006 3625 ---- ---- ---- ---- 12.684 -.539 13.223 3650 ---- ---- ---- ---- 12.899 -.541 13.440 3675 ---- ---- ---- ---- 13.114 -.544 13.658 3700 ---- ---- ---- ---- 13.330 -.547 13.877 3725 ---- ---- ---- ---- 13.546 -.551 14.097 3750 ---- ---- ---- ---- 13.763 -.554 14.317 3775 ---- ---- ---- ---- 13.981 -.556 14.537 3800 ---- ---- ---- ---- 14.199 -.559 14.758 3825 ---- ---- ---- ---- 14.419 -.561 14.980 3850 ---- ---- ---- ---- 14.638 -.565 15.203 3875 ---- ---- ---- ---- 14.859 -.567 15.426 3900 ---- ---- ---- ---- 15.080 -.569 15.649 3925 ---- ---- ---- ---- 15.301 -.572 15.873 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.222 -.089 1.311 1325 ---- ---- ---- ---- 1.257 -.092 1.349 1350 ---- ---- ---- ---- 1.293 -.095 1.388 1375 ---- ---- ---- ---- 1.329 -.098 1.427 1400 ---- ---- ---- ---- 1.364 -.102 1.466 1425 ---- ---- ---- ---- 1.400 -.105 1.505 1450 ---- ---- ---- ---- 1.436 -.108 1.544 1475 ---- ---- ---- ---- 1.472 -.112 1.584 1500 ---- ---- ---- ---- 1.508 -.115 1.623 1525 ---- ---- ---- ---- 1.544 -.119 1.663 1550 ---- ---- ---- ---- 1.580 -.122 1.702 1575 ---- ---- ---- ---- 1.617 -.125 1.742 1600 ---- ---- ---- ---- 1.653 -.129 1.782 1625 ---- ---- ---- ---- 1.689 -.133 1.822 1650 ---- ---- ---- ---- 1.726 -.137 1.863 1675 ---- ---- ---- ---- 1.763 -.141 1.904 1700 ---- ---- ---- ---- 1.801 -.145 1.946 1725 ---- ---- ---- ---- 1.840 -.149 1.989 1750 ---- ---- ---- ---- 1.881 -.153 2.034 1775 ---- ---- ---- ---- 1.922 -.158 2.080 1800 ---- ---- ---- ---- 1.966 -.162 2.128 1825 ---- ---- ---- ---- 2.011 -.167 2.178 1850 ---- ---- ---- ---- 2.059 -.171 2.230 1875 ---- ---- ---- ---- 2.109 -.176 2.285 1900 ---- ---- ---- ---- 2.162 -.181 2.343 1925 ---- ---- ---- ---- 2.218 -.185 2.403 1950 ---- ---- ---- ---- 2.276 -.191 2.467 1975 ---- ---- ---- ---- 2.337 -.196 2.533 2000 ---- ---- ---- ---- 2.400 -.202 2.602 2025 ---- ---- ---- ---- 2.467 -.207 2.674 2050 ---- ---- ---- ---- 2.536 -.213 2.749 2075 ---- ---- ---- ---- 2.609 -.218 2.827 2100 ---- ---- ---- ---- 2.684 -.224 2.908 2125 ---- ---- ---- ---- 2.762 -.230 2.992 2150 ---- ---- ---- ---- 2.843 -.235 3.078 2175 ---- ---- ---- ---- 2.927 -.241 3.168 2200 ---- ---- ---- ---- 3.014 -.248 3.262 2225 ---- ---- ---- ---- 3.104 -.254 3.358 2250 ---- ---- ---- ---- 3.198 -.260 3.458 2275 ---- ---- ---- ---- 3.295 -.266 3.561 2300 ---- ---- ---- ---- 3.396 -.272 3.668 2325 ---- ---- ---- ---- 3.500 -.279 3.779 2350 ---- ---- ---- ---- 3.609 -.285 3.894 2375 ---- ---- ---- ---- 3.721 -.291 4.012 2400 ---- ---- ---- ---- 3.837 -.298 4.135 2425 ---- ---- ---- ---- 3.957 -.305 4.262 2450 ---- ---- ---- ---- 4.082 -.311 4.393 2475 ---- ---- ---- ---- 4.211 -.317 4.528 2500 ---- ---- ---- ---- 4.343 -.323 4.666 2525 ---- ---- ---- ---- 4.480 -.329 4.809 2550 ---- ---- ---- ---- 4.620 -.336 4.956 2575 ---- ---- ---- ---- 4.765 -.342 5.107 2600 ---- ---- ---- ---- 4.913 -.348 5.261 2625 ---- ---- ---- ---- 5.065 -.354 5.419 2650 ---- ---- ---- ---- 5.221 -.360 5.581 2675 ---- ---- ---- ---- 5.381 -.365 5.746 2700 ---- ---- ---- ---- 5.543 -.372 5.915 2725 ---- ---- ---- ---- 5.710 -.376 6.086 2750 ---- ---- ---- ---- 5.879 -.382 6.261 2775 ---- ---- ---- ---- 6.052 -.387 6.439 2800 ---- ---- ---- ---- 6.227 -.393 6.620 2825 ---- ---- ---- ---- 6.405 -.398 6.803 2850 ---- ---- ---- ---- 6.586 -.403 6.989 2875 ---- ---- ---- ---- 6.769 -.408 7.177 2900 ---- ---- ---- ---- 6.955 -.412 7.367 2925 ---- ---- ---- ---- 7.142 -.418 7.560 2950 ---- ---- ---- ---- 7.332 -.422 7.754 2975 ---- ---- ---- ---- 7.523 -.426 7.949 3000 ---- ---- ---- ---- 7.715 -.431 8.146 3025 ---- ---- ---- ---- 7.909 -.436 8.345 3050 ---- ---- ---- ---- 8.105 -.440 8.545 3075 ---- ---- ---- ---- 8.302 -.444 8.746 3100 ---- ---- ---- ---- 8.501 -.448 8.949 3125 ---- ---- ---- ---- 8.701 -.452 9.153 3150 ---- ---- ---- ---- 8.902 -.456 9.358 3175 ---- ---- ---- ---- 9.105 -.460 9.565 3200 ---- ---- ---- ---- 9.308 -.464 9.772 3225 ---- ---- ---- ---- 9.513 -.467 9.980 3250 ---- ---- ---- ---- 9.719 -.471 10.190 3275 ---- ---- ---- ---- 9.926 -.474 10.400 3300 ---- ---- ---- ---- 10.133 -.478 10.611 3325 ---- ---- ---- ---- 10.342 -.481 10.823 3350 ---- ---- ---- ---- 10.550 -.485 11.035 3375 ---- ---- ---- ---- 10.760 -.488 11.248 3400 ---- ---- ---- ---- 10.969 -.491 11.460 3425 ---- ---- ---- ---- 11.179 -.494 11.673 3450 ---- ---- ---- ---- 11.388 -.498 11.886 3475 ---- ---- ---- ---- 11.598 -.501 12.099 3500 ---- ---- ---- ---- 11.807 -.505 12.312 3525 ---- ---- ---- ---- 12.016 -.508 12.524 3550 ---- ---- ---- ---- 12.225 -.511 12.736 3575 ---- ---- ---- ---- 12.433 -.515 12.948 3600 ---- ---- ---- ---- 12.642 -.517 13.159 3625 ---- ---- ---- ---- 12.851 -.520 13.371 3650 ---- ---- ---- ---- 13.059 -.524 13.583 3675 ---- ---- ---- ---- 13.268 -.527 13.795 3700 ---- ---- ---- ---- 13.477 -.530 14.007 3725 ---- ---- ---- ---- 13.687 -.533 14.220 3750 ---- ---- ---- ---- 13.897 -.536 14.433 3775 ---- ---- ---- ---- 14.107 -.540 14.647 3800 ---- ---- ---- ---- 14.319 -.542 14.861 3825 ---- ---- ---- ---- 14.531 -.545 15.076 3850 ---- ---- ---- ---- 14.743 -.549 15.292 3875 ---- ---- ---- ---- 14.956 -.552 15.508 3900 ---- ---- ---- ---- 15.170 -.555 15.725 3925 ---- ---- ---- ---- 15.385 -.557 15.942 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options CALL 1825 ---- ---- ---- ---- 6.060 +1.029 5.031 1850 ---- ---- ---- ---- 5.810 +1.029 4.781 1875 ---- ---- ---- ---- 5.560 +1.029 4.531 1900 ---- ---- ---- ---- 5.310 +1.029 4.281 1925 ---- ---- ---- ---- 5.060 +1.028 4.032 1950 ---- ---- ---- ---- 4.810 +1.026 3.784 1975 ---- ---- ---- ---- 4.560 +1.024 3.536 2000 ---- ---- ---- ---- 4.311 +1.022 3.289 2025 ---- ---- ---- ---- 4.062 +1.019 3.043 2050 ---- ---- ---- ---- 3.813 +1.014 2.799 2075 ---- ---- ---- ---- 3.566 +1.009 2.557 2100 ---- 2.481B ---- 2.481B 3.319 +1.001 2.318 2125 ---- 2.524B ---- 2.524B 3.074 +.992 2.082 2150 ---- 2.580B ---- 2.580B 2.829 +.979 1.850 2175 ---- 2.505B ---- 2.505B 2.587 +.961 1.626 2200 ---- 2.395B ---- 2.395B 2.347 +.937 1.410 2225 ---- 2.157B ---- 2.157B 2.110 +.904 1.206 2230 ---- 1.484B ---- ---- 2.064 +.897 1.167 2235 ---- 1.501B ---- ---- 2.017 +.888 1.129 2240 ---- 1.490B ---- ---- 1.971 +.880 1.091 2245 ---- 1.483B ---- ---- 1.924 +.870 1.054 2250 ---- 1.923B ---- 1.923B 1.879 +.862 1.017 2255 ---- 1.457B ---- ---- 1.833 +.851 .982 2260 ---- 1.470B ---- ---- 1.788 +.841 .947 2265 ---- 1.428B ---- ---- 1.743 +.830 .913 2270 ---- 1.425B ---- ---- 1.698 +.819 .879 2275 1.482 1.696B 1.482 1.696B 1.654 +.808 1 .846 2280 ---- 1.395B ---- ---- 1.610 +.796 .814 2285 ---- 1.352B ---- ---- 1.567 +.784 .783 2290 ---- 1.558B ---- 1.551B 1.524 +.771 .753 2295 ---- 1.515B ---- 1.510B 1.481 +.758 .723 2300 ---- 1.479B ---- 1.478B 1.439 +.745 .694 2305 ---- 1.430B ---- 1.425B 1.398 +.732 .666 2310 ---- 1.388B ---- 1.383B 1.357 +.718 .639 2315 ---- 1.347B ---- 1.345B 1.316 +.703 .613 2320 ---- 1.306B ---- 1.301B 1.277 +.690 .587 2325 ---- 1.273B ---- 1.273B 1.237 +.675 .562 2330 ---- 1.227B ---- 1.222B 1.199 +.661 .538 2335 ---- 1.188B ---- 1.183B 1.161 +.646 .515 2340 ---- 1.150B ---- 1.148B 1.124 +.632 .492 2345 ---- 1.112B ---- 1.108B 1.087 +.616 .471 2350 ---- 1.082B ---- 1.082B 1.052 +.602 .450 2355 ---- 1.040B ---- 1.038B 1.016 +.587 .429 2360 ---- 1.004B ---- 1.001B .982 +.572 .410 2365 ---- .969B ---- .966B .948 +.557 .391 2370 ---- .937B ---- .937B .915 +.542 .373 2375 ---- .909B ---- .909B .883 +.527 .356 2380 ---- .870B ---- .868B .851 +.511 .340 2385 ---- .838B ---- .837B .821 +.497 .324 2390 ---- .809B ---- .809B .791 +.482 .309 2395 ---- .779B ---- .779B .762 +.468 .294 2400 ---- .753B ---- .753B .734 +.454 .280 2405 ---- .724B ---- .724B .706 +.439 .267 2410 ---- .696B ---- .696B .680 +.426 .254 2415 ---- .671B ---- .671B .654 +.412 .242 2420 ---- .644B ---- .644B .629 +.399 .230 15 2425 ---- .618B ---- .618B .604 +.385 .219 2430 ---- .593B ---- .593B .580 +.371 .209 2435 ---- .570B ---- .570B .557 +.358 .199 2450 ---- .501B ---- .501B .493 +.321 .172 2475 ---- .404B ---- .404B .398 +.263 .135 2500 ---- .325B ---- .325B .319 +.212 .107 2525 .140 .261B .140 .261B .255 +.170 4 .085 2550 ---- .209B ---- .209B .203 +.134 .069 2575 ---- .168B ---- .168B .163 +.106 .057 2600 ---- .135B ---- .135B .132 +.085 .047 2625 ---- .110B ---- .110B .108 +.068 .040 2650 ---- .090B ---- .090B .089 +.055 .034 2675 ---- .073B ---- .073B .075 +.046 .029 2700 ---- .061B ---- .061B .063 +.038 .025 2725 ---- .051B ---- .051B .054 +.033 .021 2750 ---- .044B ---- .044B .046 +.027 .019 2775 ---- .038B ---- .038B .040 +.024 .016 2800 ---- .033B ---- .033B .035 +.020 .015 2825 ---- .027B ---- .026B .031 +.018 .013 TOTAL EST.VOL VOLUME OPEN INT SO1 AUG23 Silver Weekly 1 Options PUT 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.002 .003 1900 ---- ---- ---- ---- .002 -.003 .005 1925 ---- ---- ---- ---- .002 -.004 .006 1950 ---- ---- ---- ---- .003 -.005 .008 1975 ---- ---- .009A .009A .004 -.006 .010 2000 ---- ---- .011A .011A .005 -.009 .014 2025 ---- ---- .012A .012A .007 -.011 .018 2050 ---- ---- .014A .014A .009 -.015 .024 2075 ---- ---- .017A .017A .012 -.020 .032 2100 ---- ---- .020A .020A .015 -.027 .042 2125 ---- ---- .024A .024A .019 -.037 .056 2150 ---- ---- .029A .029A .025 -.049 .074 2175 ---- ---- .035A .035A .033 -.066 .099 2200 .121 .121 .044A .044A .042 -.090 1 .132 2225 ---- ---- .056A .056A .055 -.123 .178 2230 ---- ---- .059A .059A .058 -.131 .189 2235 ---- ---- .062A .062A .062 -.138 .200 2240 ---- ---- .065A .065A .065 -.147 .212 2245 ---- ---- .068A .068A .069 -.156 .225 4 2250 ---- ---- .072A .072A .073 -.166 .239 15 2255 ---- ---- .076A .076A .077 -.176 .253 2260 ---- ---- .081A .081A .082 -.186 .268 2265 ---- ---- .085A .085A .087 -.196 .283 2270 ---- ---- .091A .091A .092 -.208 .300 2275 ---- ---- .096A .096A .098 -.219 .317 2280 ---- ---- .102A .102A .104 -.231 .335 2285 ---- ---- .108A .108A .110 -.243 .353 2290 ---- ---- .114A .114A .117 -.256 .373 2295 ---- ---- .121A .121A .125 -.268 .393 2300 ---- ---- .129A .129A .133 -.281 .414 2305 ---- ---- .137A .137A .141 -.295 .436 2310 ---- ---- .145A .145A .150 -.309 .459 2315 ---- ---- .154A .154A .159 -.323 .482 2320 ---- ---- .164A .164A .169 -.337 .506 2325 ---- ---- .174A .174A .180 -.351 .531 2330 ---- ---- .184A .184A .192 -.365 .557 2335 ---- ---- .196A .196A .204 -.380 .584 2340 ---- ---- .207A .207A .216 -.395 .611 2345 ---- ---- .220A .220A .230 -.409 .639 2350 ---- ---- .233A .233A .244 -.424 .668 2355 ---- ---- .247A .247A .259 -.439 .698 2360 ---- ---- .261A .261A .274 -.454 .728 2365 ---- ---- .277A .277A .290 -.469 .759 2370 ---- ---- .293A .293A .307 -.484 .791 2375 ---- ---- .309A .309A .324 -.500 .824 2380 .410 .410 .327A .414B .343 -.514 5 .857 2385 ---- ---- .345A .345A .362 -.529 .891 2390 ---- ---- .364A .364A .382 -.544 .926 2395 ---- ---- .386A .386A .403 -.558 .961 2400 ---- ---- .407A .407A .424 -.573 .997 2405 ---- ---- .428A .428A .447 -.587 1.034 2410 ---- ---- .451A .451A .470 -.601 1.071 2415 ---- ---- .474A .474A .494 -.615 1.109 2420 ---- ---- .498A .498A .519 -.628 1.147 2425 ---- ---- .522A .522A .544 -.642 1.186 2430 ---- ---- .547A .547A .570 -.655 1.225 2435 ---- ---- .573A .573A .597 -.668 1.265 2450 ---- ---- .655A .655A .682 -.705 1.387 2475 ---- ---- .804A .804A .837 -.763 1.600 2500 ---- ---- .973A .973A 1.007 -.814 1.821 2525 ---- ---- 1.154A 1.154A 1.192 -.857 2.049 2550 ---- ---- 1.350A 1.350A 1.390 -.893 2.283 2575 ---- ---- 1.557A 1.557A 1.600 -.920 2.520 2600 ---- ---- 1.774A 1.774A 1.818 -.942 2.760 2625 ---- ---- 1.997A 1.997A 2.043 -.959 3.002 2650 ---- ---- 2.227A 2.227A 2.274 -.972 3.246 2675 ---- ---- 2.460A 2.460A 2.509 -.982 3.491 2700 ---- ---- 2.697A 2.697A 2.747 -.989 3.736 2725 ---- ---- 2.937A 2.937A 2.987 -.996 3.983 2750 ---- ---- 3.179A 3.179A 3.229 -1.001 4.230 2775 ---- ---- 3.423A 3.423A 3.473 -1.005 4.478 2800 ---- ---- ---- ---- 3.718 -1.008 4.726 2825 ---- ---- ---- ---- 3.963 -1.011 4.974 TOTAL EST.VOL VOLUME OPEN INT SO2 JUL23 Silver Weekly 2 Options CALL 1750 ---- 6.821B ---- 6.821B 6.810 +1.029 5.781 1775 ---- 6.574B ---- 6.574B 6.560 +1.029 5.531 1800 ---- 6.324B ---- 6.324B 6.310 +1.029 5.281 1825 ---- 6.071B ---- 6.071B 6.060 +1.029 5.031 1850 ---- 5.824B ---- 5.824B 5.810 +1.029 4.781 1875 ---- 5.571B ---- 5.571B 5.560 +1.029 4.531 1900 ---- 5.324B ---- 5.324B 5.310 +1.029 4.281 1925 ---- 5.074B ---- 5.074B 5.060 +1.029 4.031 1950 ---- 4.824B ---- 4.824B 4.810 +1.029 3.781 1975 ---- 4.571B ---- 4.571B 4.560 +1.029 3.531 2000 ---- 4.324B ---- 4.324B 4.310 +1.029 3.281 2025 ---- 4.071B ---- 4.071B 4.060 +1.029 3.031 2050 ---- 3.821B ---- 3.821B 3.810 +1.028 2.782 2075 ---- 3.574B ---- 3.574B 3.561 +1.029 2.532 2100 ---- 3.324B ---- 3.324B 3.311 +1.028 2.283 2125 ---- 3.072B ---- 3.072B 3.061 +1.027 2.034 2150 ---- 2.824B ---- 2.824B 2.811 +1.026 1.785 2155 ---- 2.772B ---- 2.772B 2.761 +1.026 1.735 2160 ---- 2.724B ---- 2.724B 2.711 +1.025 1.686 2165 ---- 2.672B ---- 2.672B 2.661 +1.025 1.636 2170 ---- 2.622B ---- 2.622B 2.611 +1.024 1.587 2175 ---- 2.572B ---- 2.572B 2.561 +1.024 1.537 2180 ---- 2.522B ---- 2.522B 2.511 +1.023 1.488 2185 ---- 2.472B ---- 2.472B 2.461 +1.023 1.438 2190 ---- 2.422B ---- 2.422B 2.411 +1.022 1.389 2195 ---- 2.372B ---- 2.372B 2.361 +1.021 1.340 2200 ---- 2.322B ---- 2.322B 2.311 +1.020 1.291 2205 ---- 2.272B ---- 2.272B 2.262 +1.020 1.242 2210 ---- 2.222B ---- 2.222B 2.212 +1.019 1.193 2215 ---- 2.172B ---- 2.172B 2.162 +1.018 1.144 2220 ---- 2.122B ---- 2.122B 2.112 +1.016 1.096 2225 ---- 2.072B ---- 2.072B 2.062 +1.015 1.047 2230 ---- 2.022B ---- 2.022B 2.012 +1.013 .999 2235 ---- 1.975B ---- 1.975B 1.962 +1.010 .952 2240 ---- 1.923B ---- 1.923B 1.913 +1.009 .904 2245 ---- 1.873B ---- 1.873B 1.863 +1.005 .858 2250 ---- 1.823B ---- 1.823B 1.813 +1.001 .812 1 2255 ---- 1.773B ---- 1.773B 1.763 +.997 .766 2260 ---- 1.726B ---- 1.726B 1.714 +.993 .721 2265 ---- 1.674B ---- 1.674B 1.664 +.987 .677 2270 ---- 1.624B ---- 1.624B 1.614 +.980 .634 2275 .644 1.574B .644 1.574B 1.565 +.973 1 .592 2280 ---- 1.525B ---- 1.525B 1.515 +.964 .551 1 2285 ---- 1.475B ---- 1.475B 1.466 +.955 .511 2290 ---- 1.417B ---- 1.411B 1.416 +.943 .473 1 2295 ---- 1.368B ---- 1.359B 1.367 +.931 .436 25 2300 ---- 1.319B ---- 1.312B 1.317 +.917 .400 1 6 2305 ---- 1.269B ---- 1.263B 1.268 +.901 .367 1 2310 ---- 1.228B ---- 1.228B 1.219 +.884 .335 2315 .344 1.179B .328A .328A 1.170 +.866 2 .304 4 11 2320 ---- 1.162B ---- 1.151B 1.121 +.845 .276 2325 ---- 1.113B ---- 1.102B 1.072 +.823 1 .249 18 2330 ---- 1.064B ---- 1.054B 1.024 +.799 .225 1 2335 ---- 1.016B ---- 1.007B .976 +.774 .202 9 2340 ---- .967B ---- .947B .928 +.746 .182 2345 .784 .920B .784 .684A .881 +.718 1 .163 1 2350 .205 .883B .154A .883B .834 +.688 7 .146 6 156 2355 ---- .825B ---- .813B .787 +.656 .131 11 2360 ---- .778B ---- .767B .741 +.624 .117 10 10 2365 .700 .732B .690 .720B .696 +.592 20 .104 30 2370 ---- .687B ---- .667B .651 +.558 10 .093 7 2375 .091 .656B .091 .656B .607 +.524 209 .083 324 334 2380 ---- .599B ---- .595B .565 +.491 .074 3 2385 .199 .556B .199 .554B .523 +.457 20 .066 20 20 2390 .063 .514B .063 .507B .482 +.423 31 .059 1 1 2395 ---- .474B ---- .466B .442 +.389 .053 2400 .048 .446B .048 .429A .405 +.357 28 .048 401 405 2405 ---- .397B ---- .389B .368 +.325 .043 2410 ---- .361B ---- .359B .334 +.296 .038 1 2415 .086 .327B .086 .318B .302 +.267 1 .035 1 2420 .080 .295B .080 .288B .272 +.241 15 .031 2 8 2425 .025 .275B .025 .251A .245 +.217 15 .028 6 2430 ---- .246B ---- .246B .220 +.194 .026 1 2435 .112 .221B .112 .221B .197 +.174 4 .023 4 4 2440 .103 .196B .091 .171A .175 +.154 19 .021 3 3 2445 .108 .176B .108 .096A .155 +.136 25 .019 3 2450 .094 .156B .094 .140B .137 +.119 263 .018 2 2455 .084 .138B .084 .120A .121 +.104 19 .017 2460 .074 .123B .074 .123B .107 +.092 14 .015 6 2465 .072 .109B .072 .060A .094 +.080 5 .014 2470 .092 .096B .092 .096B .084 +.070 1 .014 4 2475 .016 .085B .016 .085B .074 +.061 4 .013 13 2480 ---- .076B ---- .076B .065 +.053 .012 2485 ---- .066B ---- .066B .058 +.046 .012 2490 .008 .058B .008 .058B .052 +.041 10 .011 1 2495 ---- .051B ---- .051B .046 +.035 .011 2500 .036 .045 .036 .043 .041 +.031 3 .010 22 2505 ---- .039B ---- .039B .036 +.026 .010 2510 ---- .034B ---- .034B .032 +.023 .009 2515 ---- .030B ---- .030B .029 +.020 .009 2520 ---- .026B ---- .026B .026 +.017 .009 2525 .012 .023B .012 .023B .023 +.015 6 .008 1 2530 ---- .020B ---- .020B .021 +.013 .008 2535 ---- .018B ---- .018B .019 +.011 .008 2550 .009 .013 .009 .011 .014 +.007 33 .007 20 2575 ---- .007B ---- .007B .009 +.003 .006 10 2600 .004 .009B .004 .009B .007 +.002 28 .005 2625 .004 .004 .004 .004 .005 +.001 1 .004 2650 .004 .004 .004 .004 .004 +.001 1 .003 2675 ---- ---- ---- ---- .003 .000 .003 2700 .002 .002 .002 .002 .003 +.001 1 .002 1 2725 ---- ---- ---- ---- .002 .000 .002 2750 ---- ---- ---- ---- .002 +.001 .001 2775 ---- ---- ---- ---- .002 +.001 .001 2800 .003 .004 .003 .003 .002 +.001 13 .001 70 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 6 2900 ---- ---- ---- ---- .001 .000 .001 11 2925 .004 .004 .004 .004 .001 .000 6 .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 ---- ---- ---- ---- .001 -.001 .002 2 2100 ---- ---- ---- ---- .001 -.001 .002 15 2125 ---- ---- .002A .002A .001 -.002 .003 20 2150 .005 .005 .002A .002A .001 -.003 1 .004 2 2155 ---- ---- .002A .002A .001 -.004 .005 2160 ---- ---- .002A .002A .001 -.004 .005 2165 ---- ---- .002A .002A .001 -.005 .006 2170 ---- ---- .002A .002A .001 -.005 .006 2175 .005 .007B .002 .002 .001 -.006 38 .007 1 50 2180 ---- ---- .002A .002A .001 -.006 .007 2 2185 ---- ---- .002A .002A .002 -.006 .008 2190 ---- ---- .002A .002A .002 -.006 .008 48 2195 ---- ---- .002A .002A .002 -.007 .009 6 2200 .010 .010 .003A .003A .002 -.008 7 .010 1 11 2205 ---- ---- .003A .003A .002 -.009 .011 3 2210 ---- ---- .003A .003A .002 -.010 .012 2215 ---- ---- .003A .003A .002 -.011 .013 2220 ---- ---- .003A .003A .002 -.013 .015 1 2225 .012 .014B .003 .003 .002 -.015 10 .017 3 3 2230 ---- ---- .003A .003A .003 -.016 .019 2235 ---- ---- .004A .004A .003 -.018 .021 2240 .005 .005 .004A .004A .003 -.021 20 .024 13 2245 .027 .027 .004A .004A .003 -.024 1 .027 2250 .010 .010 .001 .001 .003 -.028 16 .031 2 18 2255 ---- ---- .005A .005A .004 -.031 .035 1 2260 ---- ---- .005A .005A .004 -.036 .040 100 95 2265 ---- ---- .005A .005A .004 -.042 .046 10 2270 ---- ---- .006A .006A .005 -.048 .053 2275 .049 .059 .006A .006A .005 -.056 400 .061 15 2280 ---- ---- .007A .007A .005 -.065 .070 4 2285 .014 .014 .007A .019B .006 -.075 5 .081 8 8 2290 .076 .079 .008A .079B .006 -.086 80 .092 3 3 2295 ---- ---- .009A .009A .007 -.098 .105 4 2300 .023 .024 .005 .005 .008 -.112 14 .120 4 22 2305 ---- ---- .010A .010A .008 -.128 .136 2310 ---- ---- .011A .011A .009 -.145 6 .154 2 2315 ---- ---- .010A .010A .010 -.163 .173 2 25 2320 ---- ---- .009A .009A .011 -.184 .195 1 101 2325 .183 .183 .009 .009 .012 -.206 65 .218 12 77 2330 ---- ---- .014A .014A .014 -.230 .244 6 6 2335 ---- ---- .016A .016A .016 -.255 .271 6 6 2340 .022 .022 .016 .016 .018 -.283 10 .301 5 2345 ---- ---- .021A .021A .021 -.311 .332 2350 .265 .265 .022A .039B .024 -.341 10 .365 1 2355 ---- ---- .026A .026A .027 -.373 .400 2360 ---- ---- .029A .029A .032 -.404 .436 2365 .045 .045 .033A .046B .036 -.437 2 .473 2370 .188 .188 .034 .034 .042 -.470 16 .512 2375 .251 .251 .043A .081B .048 -.504 11 .552 2380 .075 .075 .049A .049A .055 -.538 76 .593 2385 .099 .099 .056A .056A .063 -.572 1 .635 2390 .131 .131 .064A .070B .072 -.606 7 .678 2395 ---- ---- .072A .072A .083 -.639 .722 2400 .699 .699 .080 .080 .095 -.671 10 .766 2405 ---- ---- .095A .095A .108 -.704 .812 2410 .184 .223 .110A .110A .124 -.733 16 .857 2415 .205 .235 .125A .125A .142 -.761 4 .903 2420 .167 .167 .143A .150B .163 -.787 2 .950 2425 ---- ---- .162A .162A .185 -.812 .997 2430 ---- ---- .184A .184A .210 -.834 1.044 2435 ---- ---- .208A .208A .237 -.855 1.092 2440 .348 .369 .235A .235A .265 -.875 28 1.140 2445 ---- ---- .264A .264A .295 -.893 1.188 2450 ---- ---- .294A .294A .327 -.909 1.236 2455 ---- ---- .351A .351A .361 -.924 1.285 2460 ---- ---- .384A .384A .397 -.937 1.334 2465 ---- ---- .421A .421A .434 -.949 1.383 2470 ---- ---- .459A .459A .473 -.959 1.432 2475 ---- ---- .476A .476A .514 -.967 1.481 2480 ---- ---- .541A .541A .555 -.976 1.531 2485 ---- ---- .581A .581A .598 -.982 1.580 2490 ---- ---- .626A .626A .641 -.988 1.629 2495 ---- ---- .670A .670A .686 -.993 1.679 2500 ---- ---- .687A .687A .730 -.999 1.729 2505 ---- ---- .762A .762A .776 -1.002 1.778 2510 ---- ---- .811A .811A .822 -1.006 1.828 2515 ---- ---- .856A .856A .868 -1.009 1.877 2520 ---- ---- .903A .903A .915 -1.012 1.927 2525 ---- ---- .915A .915A .963 -1.014 1.977 2530 ---- ---- .998A .998A 1.010 -1.016 2.026 2535 ---- ---- 1.046A 1.046A 1.058 -1.018 2.076 2550 ---- ---- 1.154A 1.154A 1.204 -1.021 2.225 2575 ---- ---- 1.434A 1.434A 1.449 -1.025 2.474 2600 ---- ---- 1.682A 1.682A 1.696 -1.027 2.723 2625 ---- ---- 1.933A 1.933A 1.945 -1.027 2.972 2650 ---- ---- 2.182A 2.182A 2.194 -1.027 3.221 2675 ---- ---- 2.429A 2.429A 2.443 -1.028 3.471 2700 ---- ---- 2.678A 2.678A 2.692 -1.028 3.720 2725 ---- ---- 2.928A 2.928A 2.942 -1.028 3.970 2750 ---- ---- 3.180A 3.180A 3.191 -1.029 4.220 2775 ---- ---- 3.430A 3.430A 3.441 -1.028 4.469 2800 ---- ---- 3.680A 3.680A 3.691 -1.028 4.719 2825 ---- ---- 3.930A 3.930A 3.941 -1.028 4.969 2850 ---- ---- 4.179A 4.179A 4.190 -1.029 5.219 2875 ---- ---- 4.427A 4.427A 4.440 -1.029 5.469 2900 ---- ---- 4.677A 4.677A 4.690 -1.029 5.719 2925 ---- ---- 4.929A 4.929A 4.940 -1.029 5.969 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 6.810 +1.029 5.781 1775 ---- ---- ---- ---- 6.560 +1.029 5.531 1800 ---- ---- ---- ---- 6.310 +1.029 5.281 1825 ---- ---- ---- ---- 6.060 +1.029 5.031 1850 ---- ---- ---- ---- 5.810 +1.029 4.781 1875 ---- ---- ---- ---- 5.560 +1.029 4.531 1900 ---- ---- ---- ---- 5.310 +1.029 4.281 1925 ---- ---- ---- ---- 5.060 +1.029 4.031 1950 ---- ---- ---- ---- 4.810 +1.029 3.781 1975 ---- ---- ---- ---- 4.560 +1.029 3.531 2000 ---- ---- ---- ---- 4.310 +1.029 3.281 2025 ---- ---- ---- ---- 4.060 +1.028 3.032 2050 ---- ---- ---- ---- 3.811 +1.028 2.783 2075 ---- ---- ---- ---- 3.561 +1.026 2.535 2100 ---- ---- ---- ---- 3.312 +1.025 2.287 2125 ---- ---- ---- ---- 3.063 +1.022 2.041 2150 ---- ---- ---- ---- 2.814 +1.017 1.797 2155 ---- ---- ---- ---- 2.764 +1.015 1.749 2160 ---- ---- ---- ---- 2.714 +1.014 1.700 2165 ---- ---- ---- ---- 2.665 +1.013 1.652 2170 ---- ---- ---- ---- 2.615 +1.011 1.604 2175 ---- 1.676B ---- 1.676B 2.565 +1.009 1.556 2180 ---- ---- ---- ---- 2.516 +1.007 1.509 2185 ---- ---- ---- ---- 2.466 +1.005 1.461 2190 ---- ---- ---- ---- 2.417 +1.003 1.414 2195 ---- ---- ---- ---- 2.367 +1.000 1.367 2200 ---- 1.716B ---- 1.716B 2.317 +.997 1.320 2205 ---- ---- ---- ---- 2.268 +.994 1.274 2210 ---- ---- ---- ---- 2.219 +.992 1.227 2215 ---- ---- ---- ---- 2.169 +.987 1.182 2220 ---- ---- ---- ---- 2.120 +.983 1.137 2225 ---- 1.663B ---- 1.662B 2.071 +.979 1.092 2230 ---- ---- ---- ---- 2.022 +.974 1.048 2235 ---- ---- ---- ---- 1.973 +.969 1.004 2240 ---- ---- ---- ---- 1.924 +.963 .961 2245 ---- ---- ---- ---- 1.875 +.956 .919 2250 ---- 1.692B ---- 1.692B 1.826 +.949 .877 1 2255 ---- ---- ---- ---- 1.778 +.941 .837 2260 ---- .853B ---- ---- 1.729 +.932 .797 2265 ---- .849B ---- ---- 1.681 +.923 .758 2270 ---- .910B ---- ---- 1.633 +.913 .720 2275 1.076 1.634B 1.076 1.634B 1.585 +.902 1 .683 1 1 2280 ---- .888B ---- ---- 1.537 +.890 .647 2285 ---- .882B ---- ---- 1.489 +.877 .612 2290 ---- .878B ---- ---- 1.441 +.863 .578 1 2295 ---- .900B ---- ---- 1.394 +.849 .545 1 2300 ---- 1.395B ---- 1.395B 1.347 +.834 .513 2 2305 ---- 1.340B ---- 1.327B 1.300 +.818 .482 2310 ---- 1.293B ---- 1.281B 1.253 +.800 .453 2 2315 ---- 1.247B ---- 1.235B 1.207 +.783 .424 4 2320 ---- 1.201B ---- 1.190B 1.162 +.765 .397 2 2325 ---- 1.163B ---- 1.163B 1.117 +.746 .371 44 2330 ---- 1.111B ---- 1.099B 1.072 +.726 .346 2335 ---- 1.067B ---- 1.059B 1.028 +.705 .323 2340 ---- 1.023B ---- 1.015B .985 +.685 .300 100 2345 ---- .980B ---- .975B .943 +.664 .279 2350 .923 .942B .923 .895A .901 +.642 1 .259 1 2355 ---- .896B ---- .888B .860 +.620 .240 2360 ---- .855B ---- .847B .820 +.597 .223 2 4 2365 ---- .815B ---- .813B .780 +.574 .206 2370 ---- .775B ---- .770B .742 +.551 .191 6 2375 ---- .740B ---- .740B .704 +.527 .177 2380 .700 .700 .700 .699A .668 +.505 7 .163 2385 ---- .664B ---- .663B .632 +.481 .151 2390 .336 .628B .336 .274A .598 +.458 3 .140 3 2395 .270 .594B .270 .594B .565 +.435 3 .130 3 2400 .430 .562B .430 .550 .533 +.413 40 .120 5 2405 ---- .530B ---- .528B .502 +.391 .111 11 13 2410 ---- .499B ---- .494B .472 +.369 .103 2415 .360 .470B .360 .469B .444 +.349 1 .095 11 2420 .200 .444B .200 .283A .417 +.329 6 .088 2425 ---- .416B ---- .416B .391 +.310 .081 3 2430 .160 .390B .160 .279A .367 +.292 11 .075 1 3 2435 .351 .365B .351 .349A .344 +.274 1 .070 2440 .132 .341B .132 .341B .321 +.257 6 .064 2450 .182 .297B .182 .294B .280 +.225 6 .055 1 2475 .130 .208B .130 .208B .197 +.158 3 .039 3 2500 .143 .145B .143 .137A .136 +.108 7 .028 2525 .070 .101B .070 .101B .095 +.073 10 .022 2550 .067 .071 .066 .068A .066 +.049 17 .017 2575 ---- .046B ---- .046B .048 +.033 .015 2600 .028 .034B .028 .034B .036 +.023 2 .013 26 2625 ---- .023B ---- .023B .028 +.016 .012 1 2650 .024 .024 .024 .024 .022 +.011 5 .011 2675 .018 .018 .018 .018 .018 +.007 6 .011 1 2700 ---- .012B ---- .012B .016 +.006 .010 2725 ---- ---- ---- ---- .013 +.003 .010 2750 ---- ---- ---- ---- .012 +.002 .010 2775 ---- ---- ---- ---- .010 +.001 .009 2800 ---- ---- ---- ---- .009 .000 .009 4 2825 ---- ---- ---- ---- .008 -.001 .009 2850 .011 .011 .011 .011 .007 -.002 2 .009 TOTAL EST.VOL VOLUME OPEN INT SO3 JUL23 Silver Weekly 3 Options PUT 1750 ---- ---- ---- ---- .001 .000 .001 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .002 -.002 .004 26 2075 ---- ---- ---- ---- .003 -.003 .006 2100 ---- ---- .006A .006A .004 -.004 .008 2125 ---- ---- .007A .007A .005 -.007 .012 1 2150 ---- ---- .008A .008A .006 -.012 .018 1 2 2155 ---- ---- .009A .009A .006 -.014 .020 2160 ---- ---- .009A .009A .006 -.015 .021 2165 ---- ---- .010A .010A .007 -.016 .023 2170 ---- ---- .010A .010A .007 -.018 .025 2175 ---- ---- .010A .010A .007 -.020 .027 2180 ---- ---- .011A .011A .008 -.021 .029 2185 ---- ---- .011A .011A .008 -.024 .032 2190 ---- ---- .012A .012A .008 -.026 .034 2195 ---- ---- .012A .012A .009 -.028 .037 3 2200 ---- ---- .013A .013A .009 -.031 .040 1 3 2205 ---- ---- .013A .013A .010 -.034 .044 2210 ---- ---- .014A .014A .010 -.038 .048 2215 ---- ---- .015A .015A .011 -.041 .052 2220 ---- ---- .015A .015A .012 -.045 .057 1 2225 ---- ---- .016A .016A .012 -.050 .062 1 2230 ---- ---- .017A .017A .013 -.055 .068 2235 ---- ---- .018A .018A .014 -.060 .074 3 2240 ---- ---- .019A .019A .015 -.066 .081 2245 ---- ---- .020A .020A .017 -.072 .089 2250 ---- ---- .020A .020A .018 -.079 .097 2 2255 ---- ---- .021A .021A .019 -.088 .107 4 2260 ---- ---- .022A .022A .021 -.096 .117 2265 ---- ---- .024A .024A .023 -.105 .128 2270 ---- ---- .025A .025A .024 -.116 .140 2275 ---- ---- .027A .027A .026 -.126 .152 2 2280 .067 .067 .028A .028A .028 -.138 8 .166 10 2285 ---- ---- .031A .031A .030 -.151 .181 2290 .034 .034 .033A .033A .032 -.165 3 .197 2295 ---- ---- .036A .036A .035 -.179 .214 2 2300 .050 .050 .035 .035 .038 -.194 6 .232 20 92 2305 ---- ---- .042A .042A .041 -.211 .252 2310 ---- ---- .045A .045A .045 -.227 .272 2315 .113 .113 .049 .049 .048 -.246 9 .294 2320 .120 .120 .053A .071B .053 -.263 4 .316 2325 .169 .169 .056A .056A .058 -.282 1 .340 1 1 2330 .172 .172 .061A .061A .063 -.302 1 .365 2335 ---- ---- .066A .066A .069 -.323 .392 2340 ---- ---- .072A .072A .076 -.343 .419 5 2345 ---- ---- .079A .079A .083 -.365 .448 2350 ---- ---- .086A .086A .092 -.386 .478 2355 ---- ---- .094A .094A .101 -.408 .509 2360 ---- ---- .103A .103A .110 -.431 .541 2365 ---- ---- .112A .112A .121 -.454 .575 2370 ---- ---- .122A .122A .133 -.476 .609 2375 .224 .224 .134A .134A .145 -.500 1 .645 2380 ---- ---- .147A .147A .159 -.523 .682 2385 ---- ---- .160A .160A .173 -.547 .720 2390 ---- ---- .175A .175A .189 -.569 .758 2395 ---- ---- .192A .192A .205 -.593 .798 2400 .218 .230 .199 .202B .223 -.615 6 .838 2405 ---- ---- .226A .226A .242 -.637 .879 2410 ---- ---- .246A .246A .263 -.658 .921 2415 ---- ---- .266A .266A .284 -.679 .963 2420 .435 .435 .288A .288A .307 -.699 1 1.006 2425 ---- ---- .311A .311A .332 -.717 1.049 2430 ---- ---- .335A .335A .357 -.736 1.093 2435 ---- ---- .360A .360A .384 -.753 1.137 2440 ---- ---- .387A .387A .411 -.771 1.182 2450 ---- ---- .443A .443A .470 -.803 1.273 2475 ---- ---- .602A .602A .636 -.870 1.506 1 2500 ---- ---- .787A .787A .826 -.919 1.745 2525 ---- ---- .991A .991A 1.034 -.955 1.989 2550 ---- ---- 1.210A 1.210A 1.255 -.979 2.234 2575 ---- ---- 1.439A 1.439A 1.487 -.994 2.481 2600 ---- ---- 1.675A 1.675A 1.724 -1.006 2.730 2625 ---- ---- 1.915A 1.915A 1.966 -1.012 2.978 2650 ---- ---- ---- ---- 2.210 -1.017 3.227 2675 ---- ---- ---- ---- 2.456 -1.021 3.477 2700 ---- ---- ---- ---- 2.703 -1.023 3.726 2725 ---- ---- ---- ---- 2.951 -1.025 3.976 2750 ---- ---- ---- ---- 3.199 -1.026 4.225 2775 ---- ---- ---- ---- 3.448 -1.027 4.475 2800 ---- ---- ---- ---- 3.696 -1.029 4.725 2825 ---- ---- ---- ---- 3.945 -1.029 4.974 2850 ---- ---- ---- ---- 4.195 -1.029 5.224 TOTAL EST.VOL VOLUME OPEN INT SO4 JUL23 Silver Weekly 4 Options CALL 1800 ---- ---- ---- ---- 6.310 +1.029 5.281 1825 ---- ---- ---- ---- 6.060 +1.029 5.031 1850 ---- ---- ---- ---- 5.810 +1.029 4.781 1875 ---- ---- ---- ---- 5.560 +1.029 4.531 1900 ---- ---- ---- ---- 5.310 +1.029 4.281 1925 ---- ---- ---- ---- 5.060 +1.029 4.031 1950 ---- ---- ---- ---- 4.810 +1.029 3.781 1975 ---- ---- ---- ---- 4.560 +1.028 3.532 2000 ---- ---- ---- ---- 4.310 +1.027 3.283 2025 ---- ---- ---- ---- 4.061 +1.026 3.035 2050 ---- ---- ---- ---- 3.811 +1.023 2.788 2075 ---- ---- ---- ---- 3.563 +1.020 2.543 2100 ---- ---- ---- ---- 3.314 +1.014 2.300 2125 ---- 2.167B ---- 2.167B 3.067 +1.008 2.059 2150 ---- 2.220B ---- 2.216B 2.820 +.998 1.822 2175 ---- 2.172B ---- 2.172B 2.574 +.983 1.591 2190 ---- ---- ---- ---- 2.428 +.973 1.455 2195 ---- ---- ---- ---- 2.379 +.969 1.410 2200 ---- 2.199B ---- 2.199B 2.330 +.964 1.366 2205 ---- ---- ---- ---- 2.282 +.959 1.323 2210 ---- ---- ---- ---- 2.233 +.954 1.279 2215 ---- ---- ---- ---- 2.185 +.948 1.237 2220 ---- ---- ---- ---- 2.136 +.941 1.195 2225 2.113 2.138B 2.113 2.138B 2.088 +.935 2 1.153 2230 ---- 1.192B ---- ---- 2.040 +.928 1.112 2235 ---- 1.194B ---- ---- 1.992 +.920 1.072 2240 ---- 1.222B ---- ---- 1.945 +.913 1.032 2245 ---- 1.229B ---- ---- 1.897 +.904 .993 2250 ---- 1.898B ---- 1.898B 1.850 +.896 .954 1 2255 ---- 1.248B ---- ---- 1.803 +.886 .917 2260 ---- 1.269B ---- ---- 1.756 +.876 .880 2265 ---- 1.233B ---- ---- 1.709 +.865 .844 2270 ---- 1.224B ---- ---- 1.663 +.855 .808 2275 ---- 1.663B ---- 1.663B 1.616 +.842 .774 1 2280 ---- 1.219B ---- ---- 1.570 +.830 .740 2285 ---- 1.201B ---- ---- 1.525 +.817 .708 3 2290 ---- 1.187B ---- ---- 1.479 +.803 .676 2295 ---- 1.470B ---- 1.459B 1.434 +.789 .645 2300 .948 1.434B .948 1.434B 1.390 +.775 2 .615 2305 .815 1.382B .815 1.377B 1.346 +.760 11 .586 5 12 2310 ---- 1.338B ---- 1.333B 1.302 +.743 .559 2315 ---- 1.295B ---- 1.287B 1.259 +.727 .532 2320 ---- 1.252B ---- 1.244B 1.217 +.712 .505 2325 ---- 1.217B ---- 1.217B 1.176 +.696 .480 2330 ---- 1.168B ---- 1.166B 1.135 +.679 .456 2335 ---- 1.126B ---- 1.119B 1.095 +.663 .432 2340 ---- 1.086B ---- 1.084B 1.055 +.646 .409 2345 ---- 1.046B ---- 1.039B 1.016 +.629 .387 2350 ---- 1.014B ---- 1.014B .978 +.612 .366 4 2 2355 ---- .969B ---- .962B .940 +.595 .345 2360 ---- .931B ---- .929B .904 +.578 .326 2365 ---- .894B ---- .887B .868 +.561 .307 2370 ---- .858B ---- .852B .833 +.543 .290 2375 .631 .830B .631 .830B .799 +.526 2 .273 2380 ---- .788B ---- .783B .766 +.508 .258 2385 ---- .755B ---- .750B .734 +.491 .243 2390 ---- .723B ---- .721B .703 +.474 .229 2395 ---- .691B ---- .690B .673 +.457 .216 2400 .408 .667B .408 .667B .643 +.439 7 .204 2 5 2405 ---- .631B ---- .629B .615 +.423 .192 2410 ---- .607B ---- .607B .587 +.406 .181 2415 ---- .579B ---- .579B .560 +.390 .170 2420 ---- .552B ---- .552B .534 +.374 .160 2425 ---- .527B ---- .527B .509 +.358 .151 1 2430 ---- .500B ---- .500B .484 +.342 .142 2435 ---- .477B ---- .477B .461 +.327 .134 2440 ---- .453B ---- .453B .439 +.313 .126 2450 ---- .409B ---- .409B .396 +.284 .112 1 2475 .145 .313B .145 .313B .305 +.222 3 .083 2500 .118 .240B .118 .240B .233 +.170 14 .063 1 1 2525 ---- .182B ---- .182B .178 +.129 .049 2550 .073 .139B .073 .139B .135 +.096 20 .039 2575 ---- .107B ---- .107B .104 +.072 .032 2600 ---- .083B ---- .083B .081 +.054 .027 2625 ---- .064B ---- .064B .064 +.041 .023 2650 ---- .051B ---- .051B .051 +.031 .020 2675 ---- .041B ---- .041B .042 +.024 .018 2700 ---- .033B ---- .033B .035 +.019 .016 2725 ---- .028B ---- .028B .031 +.017 .014 2750 ---- .022B ---- .022B .027 +.014 .013 2775 ---- .020B ---- .020B .024 +.012 .012 2800 ---- .017B ---- .017B .022 +.011 .011 2825 ---- .016B ---- .016B .020 +.010 .010 2850 ---- .015B ---- .015B .019 +.009 .010 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 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .004 -.004 .008 2050 ---- ---- .009A .009A .005 -.006 .011 2075 ---- ---- .010A .010A .006 -.010 .016 2100 ---- ---- .011A .011A .008 -.014 .022 2125 ---- ---- .014A .014A .011 -.020 .031 1 2150 ---- ---- .017A .017A .014 -.030 .044 2175 ---- ---- .021A .021A .018 -.044 .062 2190 ---- ---- .024A .024A .021 -.055 .076 2195 ---- ---- .025A .025A .022 -.060 .082 2200 .078 .079B .026A .026A .024 -.064 1 .088 1 2205 ---- ---- .027A .027A .025 -.069 .094 10 2210 ---- ---- .028A .028A .027 -.074 .101 5 2215 ---- ---- .030A .030A .028 -.080 .108 5 2220 ---- ---- .031A .031A .030 -.086 .116 2225 ---- ---- .033A .033A .032 -.092 .124 2230 ---- ---- .035A .035A .033 -.100 .133 2235 ---- ---- .036A .036A .035 -.107 .142 2240 ---- ---- .038A .038A .038 -.115 .153 2245 ---- ---- .041A .041A .040 -.123 .163 2250 ---- ---- .043A .043A .043 -.132 .175 1 1 2255 ---- ---- .045A .045A .046 -.141 .187 2260 ---- ---- .048A .048A .049 -.151 .200 2265 ---- ---- .051A .051A .052 -.162 .214 2270 ---- ---- .054A .054A .055 -.174 .229 2275 ---- ---- .058A .058A .059 -.185 .244 2280 ---- ---- .062A .062A .063 -.197 .260 2285 ---- ---- .066A .066A .067 -.210 .277 2290 .120 .120 .070A .070A .072 -.224 7 .296 2295 ---- ---- .074A .074A .077 -.238 .315 2300 .170 .170 .080A .080A .082 -.253 2 .335 1 2305 ---- ---- .085A .085A .088 -.268 .356 10 2310 ---- ---- .091A .091A .094 -.284 .378 2315 ---- ---- .098A .098A .102 -.299 .401 2320 .104 .104 .104 .104 .109 -.316 1 .425 2325 ---- ---- .113A .113A .118 -.331 .449 2330 ---- ---- .121A .121A .127 -.348 .475 2335 ---- ---- .130A .130A .136 -.365 .501 2340 ---- ---- .140A .140A .147 -.381 .528 2345 ---- ---- .150A .150A .158 -.397 .555 2350 .236 .236 .161A .161A .169 -.415 2 .584 2355 .174 .174 .173A .173A .182 -.432 1 .614 2360 ---- ---- .185A .185A .195 -.449 .644 2365 ---- ---- .199A .199A .209 -.467 .676 2370 ---- ---- .213A .213A .224 -.484 .708 2375 .237 .237 .227A .227A .240 -.501 1 .741 2380 ---- ---- .243A .243A .257 -.519 .776 2385 ---- ---- .262A .262A .275 -.536 .811 2390 ---- ---- .279A .279A .293 -.554 .847 2395 ---- ---- .298A .298A .313 -.571 .884 2400 ---- ---- .317A .317A .334 -.587 .921 2405 ---- ---- .337A .337A .355 -.604 .959 2410 ---- ---- .358A .358A .377 -.621 .998 2415 ---- ---- .381A .381A .400 -.638 1.038 2420 ---- ---- .403A .403A .424 -.654 1.078 2425 ---- ---- .427A .427A .449 -.669 1.118 2430 ---- ---- .451A .451A .474 -.685 1.159 2435 ---- ---- .476A .476A .501 -.700 1.201 2440 ---- ---- .503A .503A .528 -.715 1.243 2450 ---- ---- .559A .559A .586 -.742 1.328 2475 ---- ---- .711A .711A .744 -.805 1.549 2500 ---- ---- .884A .884A .922 -.857 1.779 2525 ---- ---- 1.075A 1.075A 1.116 -.898 2.014 2550 ---- ---- 1.280A 1.280A 1.323 -.931 2.254 2575 ---- ---- 1.497A 1.497A 1.542 -.955 2.497 2600 ---- ---- 1.722A 1.722A 1.768 -.973 2.741 2625 ---- ---- 1.954A 1.954A 2.001 -.986 2.987 2650 ---- ---- 2.190A 2.190A 2.238 -.996 3.234 2675 ---- ---- 2.429A 2.429A 2.478 -1.004 3.482 2700 ---- ---- 2.672A 2.672A 2.721 -1.009 3.730 2725 ---- ---- ---- ---- 2.966 -1.012 3.978 2750 ---- ---- ---- ---- 3.212 -1.014 4.226 2775 ---- ---- ---- ---- 3.459 -1.016 4.475 2800 ---- ---- ---- ---- 3.707 -1.017 4.724 2825 ---- ---- ---- ---- 3.955 -1.019 4.974 2850 ---- ---- ---- ---- 4.203 -1.020 5.223 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***